37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 201800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 3 | 20231221 | 201700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20231221 | 201600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20231221 | 201500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20231221 | 201400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20231221 | 201300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20231221 | 201200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20231221 | 201100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20231221 | 201000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20231221 | 200900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20231221 | 200800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20231221 | 200700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20231221 | 200600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20231221 | 200500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20231221 | 200400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20231221 | 200300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20231221 | 200200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20231221 | 200100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20231221 | 200000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20231221 | 195900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20231221 | 195800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20231221 | 195700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20231221 | 195600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20231221 | 195500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20231221 | 195400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20231221 | 195300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20231221 | 195200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20231221 | 195100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20231221 | 195000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20231221 | 194900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20231221 | 194800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 33 | 20231221 | 194700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20231221 | 194600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20231221 | 194500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20231221 | 194400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20231221 | 194300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20231221 | 194200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20231221 | 194100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20231221 | 194000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20231221 | 193900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20231221 | 193800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20231221 | 193700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20231221 | 193600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20231221 | 193500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20231221 | 193400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20231221 | 193300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20231221 | 193200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20231221 | 193100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20231221 | 193000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20231221 | 192900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20231221 | 192800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20231221 | 192700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20231221 | 192600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20231221 | 192500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20231221 | 192400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20231221 | 192300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20231221 | 192200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20231221 | 192100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20231221 | 192000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20231221 | 191900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20231221 | 191800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 63 | 20231221 | 191700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20231221 | 191600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20231221 | 191500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20231221 | 191400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20231221 | 191300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20231221 | 191200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20231221 | 191100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20231221 | 191000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20231221 | 190900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20231221 | 190800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20231221 | 190700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20231221 | 190600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20231221 | 190500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20231221 | 190400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20231221 | 190300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20231221 | 190200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20231221 | 190100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20231221 | 190000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20231221 | 185900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20231221 | 185800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20231221 | 185700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20231221 | 185600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20231221 | 185500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20231221 | 185400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20231221 | 185300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20231221 | 185200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20231221 | 185100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20231221 | 185000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20231221 | 184900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20231221 | 184800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 93 | 20231221 | 184700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20231221 | 184600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20231221 | 184500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20231221 | 184400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20231221 | 184300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20231221 | 184200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20231221 | 184100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20231221 | 184000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20231221 | 183900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20231221 | 183800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20231221 | 183700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20231221 | 183600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20231221 | 183500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20231221 | 183400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20231221 | 183300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20231221 | 183200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20231221 | 183100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20231221 | 183000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20231221 | 182900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20231221 | 182800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20231221 | 182700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20231221 | 182600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20231221 | 182500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20231221 | 182400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20231221 | 182300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20231221 | 182200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20231221 | 182100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20231221 | 182000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20231221 | 181900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20231221 | 181800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 123 | 20231221 | 181700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20231221 | 181600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20231221 | 181500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20231221 | 181400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20231221 | 181300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20231221 | 181200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20231221 | 181100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20231221 | 181000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20231221 | 180900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20231221 | 180800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20231221 | 180700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20231221 | 180600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20231221 | 180500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20231221 | 180400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20231221 | 180300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20231221 | 180200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20231221 | 180100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20231221 | 180000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20231221 | 175900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20231221 | 175800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20231221 | 175700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20231221 | 175600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20231221 | 175500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20231221 | 175400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20231221 | 175300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20231221 | 175200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20231221 | 175100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20231221 | 175000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20231221 | 174900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20231221 | 174800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 153 | 20231221 | 174700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20231221 | 174600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20231221 | 174500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20231221 | 174400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20231221 | 174300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20231221 | 174200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20231221 | 174100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20231221 | 174000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20231221 | 173900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20231221 | 173800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20231221 | 173700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20231221 | 173600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20231221 | 173500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20231221 | 173400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20231221 | 173300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20231221 | 173200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20231221 | 173100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20231221 | 173000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20231221 | 172900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20231221 | 172800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20231221 | 172700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20231221 | 172600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20231221 | 172500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20231221 | 172400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20231221 | 172300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20231221 | 172200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20231221 | 172100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20231221 | 172000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20231221 | 171900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20231221 | 171800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 183 | 20231221 | 171700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20231221 | 171600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20231221 | 171500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20231221 | 171400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20231221 | 171300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20231221 | 171200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20231221 | 171100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20231221 | 171000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20231221 | 170900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20231221 | 170800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20231221 | 170700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20231221 | 170600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20231221 | 170500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20231221 | 170400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20231221 | 170300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20231221 | 170200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20231221 | 170100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20231221 | 170000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20231221 | 165900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20231221 | 165800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20231221 | 165700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20231221 | 165600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20231221 | 165500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20231221 | 165400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20231221 | 165300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20231221 | 165200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20231221 | 165100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20231221 | 165000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20231221 | 164900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20231221 | 164800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 213 | 20231221 | 164700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20231221 | 164600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20231221 | 164500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20231221 | 164400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20231221 | 164300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20231221 | 164200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20231221 | 164100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20231221 | 164000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20231221 | 163900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20231221 | 163800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20231221 | 163700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20231221 | 163600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20231221 | 163500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20231221 | 163400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20231221 | 163300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20231221 | 163200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20231221 | 163100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20231221 | 163000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20231221 | 162900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20231221 | 162800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20231221 | 162700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20231221 | 162600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20231221 | 162500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20231221 | 162400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20231221 | 162300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 238 | 20231221 | 162200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 239 | 20231221 | 162100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 240 | 20231221 | 162000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 241 | 20231221 | 161900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 242 | 20231221 | 161800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 243 | 20231221 | 161700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 244 | 20231221 | 161600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 245 | 20231221 | 161500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 246 | 20231221 | 161400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 247 | 20231221 | 161300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 248 | 20231221 | 161200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 249 | 20231221 | 161100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 250 | 20231221 | 161000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 251 | 20231221 | 160900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 252 | 20231221 | 160800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 253 | 20231221 | 160700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 254 | 20231221 | 160600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 255 | 20231221 | 160500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 256 | 20231221 | 160400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 257 | 20231221 | 160300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 258 | 20231221 | 160200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 259 | 20231221 | 160100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 260 | 20231221 | 160000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 261 | 20231221 | 155900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 262 | 20231221 | 155800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 263 | 20231221 | 155700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 264 | 20231221 | 155600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 265 | 20231221 | 155500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 266 | 20231221 | 155400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 267 | 20231221 | 155300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 268 | 20231221 | 155200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 269 | 20231221 | 155100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 270 | 20231221 | 155000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 271 | 20231221 | 154900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 272 | 20231221 | 154800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 273 | 20231221 | 154700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 274 | 20231221 | 154600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 275 | 20231221 | 154500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 276 | 20231221 | 154400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 277 | 20231221 | 154300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 278 | 20231221 | 154200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 279 | 20231221 | 154100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 280 | 20231221 | 154000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 281 | 20231221 | 153900 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 282 | 20231221 | 153800 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 283 | 20231221 | 153700 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 284 | 20231221 | 153600 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 285 | 20231221 | 153500 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 286 | 20231221 | 153400 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 287 | 20231221 | 153300 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 288 | 20231221 | 153200 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 289 | 20231221 | 153100 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 290 | 20231221 | 153000 | 16520752050 | 48900 | 48900 | 48900 | 48900 | 2801 |
| 291 | 20231221 | 152900 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 292 | 20231221 | 152800 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 293 | 20231221 | 152700 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 294 | 20231221 | 152600 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 295 | 20231221 | 152500 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 296 | 20231221 | 152400 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 297 | 20231221 | 152300 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 298 | 20231221 | 152200 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 299 | 20231221 | 152100 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 300 | 20231221 | 152000 | 16383783150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 301 | 20231221 | 151900 | 16383783150 | 48900 | 48900 | 48950 | 48850 | 1910 |
| 302 | 20231221 | 151800 | 16290377300 | 48950 | 48950 | 49000 | 48950 | 815 |
| 303 | 20231221 | 151700 | 16250482150 | 49000 | 48950 | 49000 | 48950 | 221 |
| 304 | 20231221 | 151600 | 16239653250 | 49000 | 48950 | 49000 | 48900 | 547 |
| 305 | 20231221 | 151500 | 16212875900 | 48950 | 49000 | 49050 | 48950 | 974 |
| 306 | 20231221 | 151400 | 16165171650 | 49050 | 49050 | 49050 | 49000 | 243 |
| 307 | 20231221 | 151300 | 16153255700 | 49050 | 49050 | 49050 | 49000 | 324 |
| 308 | 20231221 | 151200 | 16137370900 | 49050 | 49050 | 49050 | 49000 | 299 |
| 309 | 20231221 | 151100 | 16122705800 | 49050 | 49000 | 49100 | 49000 | 1137 |
| 310 | 20231221 | 151000 | 16066938050 | 49050 | 49150 | 49200 | 49050 | 1471 |
| 311 | 20231221 | 150900 | 15994737400 | 49200 | 49150 | 49200 | 49150 | 975 |
| 312 | 20231221 | 150800 | 15946812450 | 49150 | 49150 | 49150 | 49100 | 120 |
| 313 | 20231221 | 150700 | 15940918450 | 49100 | 49100 | 49150 | 49100 | 1802 |
| 314 | 20231221 | 150600 | 15852438550 | 49100 | 49050 | 49100 | 49050 | 911 |
| 315 | 20231221 | 150500 | 15807708600 | 49100 | 49050 | 49100 | 49050 | 161 |
| 316 | 20231221 | 150400 | 15799803550 | 49100 | 49100 | 49100 | 49100 | 39 |
| 317 | 20231221 | 150300 | 15797888650 | 49100 | 49050 | 49100 | 49050 | 163 |
| 318 | 20231221 | 150200 | 15789890350 | 49050 | 49000 | 49050 | 49000 | 593 |
| 319 | 20231221 | 150100 | 15760823900 | 49050 | 49050 | 49100 | 49000 | 262 |
| 320 | 20231221 | 150000 | 15747973400 | 49050 | 49100 | 49100 | 49000 | 1138 |
| 321 | 20231221 | 145900 | 15692146850 | 49100 | 49050 | 49100 | 49050 | 249 |
| 322 | 20231221 | 145800 | 15679922850 | 49050 | 49100 | 49150 | 49050 | 168 |
| 323 | 20231221 | 145700 | 15671674600 | 49150 | 49150 | 49150 | 49100 | 211 |
| 324 | 20231221 | 145600 | 15661304800 | 49200 | 49150 | 49200 | 49150 | 150 |
| 325 | 20231221 | 145500 | 15653930550 | 49150 | 49250 | 49250 | 49150 | 140 |
| 326 | 20231221 | 145400 | 15647042000 | 49200 | 49150 | 49250 | 49150 | 1619 |
| 327 | 20231221 | 145300 | 15567419100 | 49150 | 49100 | 49150 | 49100 | 169 |
| 328 | 20231221 | 145200 | 15559118350 | 49100 | 49050 | 49150 | 49000 | 754 |
| 329 | 20231221 | 145100 | 15522101600 | 49050 | 49050 | 49100 | 49000 | 136 |
| 330 | 20231221 | 145000 | 15515432100 | 49100 | 49000 | 49100 | 49000 | 150 |
| 331 | 20231221 | 144900 | 15508072450 | 49000 | 49100 | 49100 | 49000 | 203 |
| 332 | 20231221 | 144800 | 15498117550 | 49050 | 48950 | 49050 | 48950 | 421 |
| 333 | 20231221 | 144700 | 15477478850 | 48950 | 49000 | 49000 | 48950 | 305 |
| 334 | 20231221 | 144600 | 15462535650 | 48950 | 48900 | 49000 | 48900 | 374 |
| 335 | 20231221 | 144500 | 15444228550 | 48900 | 48950 | 48950 | 48900 | 96 |
| 336 | 20231221 | 144400 | 15439530800 | 48900 | 48900 | 48900 | 48850 | 525 |
| 337 | 20231221 | 144300 | 15413861700 | 48900 | 48850 | 48900 | 48850 | 235 |
| 338 | 20231221 | 144200 | 15402371700 | 48850 | 48850 | 48850 | 48800 | 137 |
| 339 | 20231221 | 144100 | 15395684700 | 48850 | 48850 | 48900 | 48800 | 715 |
| 340 | 20231221 | 144000 | 15360755650 | 48850 | 48800 | 48900 | 48800 | 252 |
| 341 | 20231221 | 143900 | 15348440300 | 48800 | 48800 | 48850 | 48800 | 387 |
| 342 | 20231221 | 143800 | 15329547850 | 48800 | 48850 | 48850 | 48800 | 65 |
| 343 | 20231221 | 143700 | 15326375100 | 48800 | 48800 | 48850 | 48800 | 234 |
| 344 | 20231221 | 143600 | 15314954100 | 48800 | 48800 | 48850 | 48800 | 611 |
| 345 | 20231221 | 143500 | 15285116900 | 48800 | 48900 | 48900 | 48800 | 762 |
| 346 | 20231221 | 143400 | 15247909950 | 48850 | 48850 | 48900 | 48850 | 266 |
| 347 | 20231221 | 143300 | 15234910650 | 48900 | 48850 | 48900 | 48850 | 986 |
| 348 | 20231221 | 143200 | 15186742750 | 48900 | 48900 | 48950 | 48900 | 915 |
| 349 | 20231221 | 143100 | 15141997200 | 48900 | 48950 | 48950 | 48900 | 374 |
| 350 | 20231221 | 143000 | 15123707850 | 48900 | 49050 | 49050 | 48900 | 473 |
| 351 | 20231221 | 142900 | 15100536600 | 49050 | 49200 | 49250 | 49050 | 618 |
| 352 | 20231221 | 142800 | 15070197700 | 49200 | 49100 | 49200 | 49100 | 392 |
| 353 | 20231221 | 142700 | 15050918000 | 49100 | 49000 | 49100 | 49000 | 995 |
| 354 | 20231221 | 142600 | 15002114050 | 49000 | 48950 | 49050 | 48950 | 1715 |
| 355 | 20231221 | 142500 | 14918068800 | 48950 | 48900 | 49000 | 48900 | 193 |
| 356 | 20231221 | 142400 | 14908618650 | 48900 | 49000 | 49000 | 48900 | 1051 |
| 357 | 20231221 | 142300 | 14857136900 | 49050 | 49050 | 49100 | 49050 | 1079 |
| 358 | 20231221 | 142200 | 14804206150 | 49050 | 49000 | 49150 | 48950 | 3827 |
| 359 | 20231221 | 142100 | 14616621000 | 49000 | 48950 | 49000 | 48950 | 113 |
| 360 | 20231221 | 142000 | 14611089250 | 48950 | 48900 | 48950 | 48900 | 365 |
| 361 | 20231221 | 141900 | 14593224900 | 48900 | 48900 | 48950 | 48900 | 860 |
| 362 | 20231221 | 141800 | 14551170400 | 48900 | 48950 | 48950 | 48900 | 371 |
| 363 | 20231221 | 141700 | 14533012950 | 48950 | 49000 | 49000 | 48900 | 2631 |
| 364 | 20231221 | 141600 | 14404229100 | 48950 | 48950 | 48950 | 48950 | 232 |
| 365 | 20231221 | 141500 | 14392872700 | 49000 | 48950 | 49000 | 48950 | 82 |
| 366 | 20231221 | 141400 | 14388858650 | 48950 | 48950 | 49000 | 48950 | 118 |
| 367 | 20231221 | 141300 | 14383082350 | 49000 | 48950 | 49050 | 48950 | 704 |
| 368 | 20231221 | 141200 | 14348588450 | 49000 | 48950 | 49000 | 48950 | 102 |
| 369 | 20231221 | 141100 | 14343595250 | 48950 | 49050 | 49050 | 48950 | 93 |
| 370 | 20231221 | 141000 | 14339037200 | 49050 | 48950 | 49050 | 48950 | 721 |
| 371 | 20231221 | 140900 | 14303712850 | 48950 | 49000 | 49000 | 48950 | 366 |
| 372 | 20231221 | 140800 | 14285780050 | 49000 | 49000 | 49000 | 48950 | 304 |
| 373 | 20231221 | 140700 | 14270884400 | 49000 | 49000 | 49000 | 48950 | 1775 |
| 374 | 20231221 | 140600 | 14183939500 | 49050 | 49000 | 49050 | 49000 | 321 |
| 375 | 20231221 | 140500 | 14168210100 | 49000 | 49000 | 49000 | 49000 | 355 |
| 376 | 20231221 | 140400 | 14150815100 | 49000 | 49000 | 49050 | 49000 | 128 |
| 377 | 20231221 | 140300 | 14144542850 | 49000 | 49000 | 49050 | 49000 | 284 |
| 378 | 20231221 | 140200 | 14130623900 | 49050 | 49000 | 49050 | 49000 | 95 |
| 379 | 20231221 | 140100 | 14125966950 | 49000 | 49000 | 49050 | 49000 | 338 |
| 380 | 20231221 | 140000 | 14109403900 | 49000 | 49050 | 49100 | 49000 | 568 |
| 381 | 20231221 | 135900 | 14081544750 | 49050 | 49050 | 49050 | 49000 | 519 |
| 382 | 20231221 | 135800 | 14056089550 | 49000 | 49050 | 49100 | 49000 | 865 |
| 383 | 20231221 | 135700 | 14013694600 | 49050 | 48950 | 49050 | 48950 | 851 |
| 384 | 20231221 | 135600 | 13971998350 | 48950 | 48950 | 49000 | 48950 | 556 |
| 385 | 20231221 | 135500 | 13944762700 | 49000 | 49050 | 49050 | 48950 | 2299 |
| 386 | 20231221 | 135400 | 13832136650 | 49050 | 49100 | 49100 | 49000 | 966 |
| 387 | 20231221 | 135300 | 13784756700 | 49050 | 49050 | 49100 | 49000 | 1181 |
| 388 | 20231221 | 135200 | 13726833000 | 49050 | 49050 | 49100 | 49050 | 415 |
| 389 | 20231221 | 135100 | 13706476500 | 49050 | 49050 | 49150 | 49050 | 522 |
| 390 | 20231221 | 135000 | 13680857100 | 49100 | 48950 | 49100 | 48950 | 854 |
| 391 | 20231221 | 134900 | 13639016200 | 49000 | 49050 | 49050 | 48950 | 584 |
| 392 | 20231221 | 134800 | 13610403650 | 49050 | 48900 | 49050 | 48900 | 689 |
| 393 | 20231221 | 134700 | 13576658950 | 48900 | 48850 | 48950 | 48850 | 360 |
| 394 | 20231221 | 134600 | 13559061750 | 48850 | 48850 | 48950 | 48800 | 962 |
| 395 | 20231221 | 134500 | 13512047900 | 48800 | 48850 | 48850 | 48800 | 687 |
| 396 | 20231221 | 134400 | 13478495000 | 48850 | 48850 | 48850 | 48800 | 367 |
| 397 | 20231221 | 134300 | 13460578150 | 48800 | 48850 | 48900 | 48800 | 366 |
| 398 | 20231221 | 134200 | 13442699700 | 48850 | 49000 | 49000 | 48850 | 1425 |
| 399 | 20231221 | 134100 | 13373035600 | 49050 | 49000 | 49150 | 49000 | 470 |
| 400 | 20231221 | 134000 | 13349989000 | 49000 | 48900 | 49000 | 48900 | 1031 |
| 401 | 20231221 | 133900 | 13299489500 | 48900 | 48850 | 48900 | 48800 | 1039 |
| 402 | 20231221 | 133800 | 13248731450 | 48900 | 49050 | 49050 | 48900 | 1224 |
| 403 | 20231221 | 133700 | 13188796050 | 49050 | 49250 | 49300 | 49050 | 1271 |
| 404 | 20231221 | 133600 | 13126281900 | 49250 | 49350 | 49350 | 49200 | 820 |
| 405 | 20231221 | 133500 | 13085848000 | 49350 | 49250 | 49400 | 49250 | 443 |
| 406 | 20231221 | 133400 | 13063971300 | 49350 | 49250 | 49350 | 49200 | 923 |
| 407 | 20231221 | 133300 | 13018489800 | 49300 | 49200 | 49300 | 49150 | 916 |
| 408 | 20231221 | 133200 | 12973397650 | 49200 | 49100 | 49250 | 49100 | 513 |
| 409 | 20231221 | 133100 | 12948168950 | 49150 | 49150 | 49200 | 49000 | 1380 |
| 410 | 20231221 | 133000 | 12880463750 | 49300 | 49300 | 49300 | 49150 | 2218 |
| 411 | 20231221 | 132900 | 12771290450 | 49250 | 49250 | 49350 | 49200 | 1478 |
| 412 | 20231221 | 132800 | 12698481400 | 49250 | 49250 | 49350 | 49200 | 1023 |
| 413 | 20231221 | 132700 | 12648072750 | 49250 | 49250 | 49300 | 49200 | 1406 |
| 414 | 20231221 | 132600 | 12578832550 | 49250 | 49250 | 49350 | 49250 | 895 |
| 415 | 20231221 | 132500 | 12534711950 | 49250 | 49400 | 49400 | 49250 | 503 |
| 416 | 20231221 | 132400 | 12509904500 | 49400 | 49600 | 49700 | 49400 | 3047 |
| 417 | 20231221 | 132300 | 12358902450 | 49650 | 49600 | 49650 | 49550 | 650 |
| 418 | 20231221 | 132200 | 12326643700 | 49600 | 49450 | 49650 | 49450 | 1716 |
| 419 | 20231221 | 132100 | 12241608050 | 49500 | 49450 | 49500 | 49400 | 4516 |
| 420 | 20231221 | 132000 | 12018104600 | 49500 | 49500 | 49500 | 49400 | 1630 |
| 421 | 20231221 | 131900 | 11937494250 | 49500 | 49300 | 49500 | 49300 | 2554 |
| 422 | 20231221 | 131800 | 11811294800 | 49350 | 49400 | 49450 | 49300 | 1849 |
| 423 | 20231221 | 131700 | 11719962600 | 49400 | 49100 | 49400 | 49100 | 4305 |
| 424 | 20231221 | 131600 | 11508183850 | 49150 | 49000 | 49150 | 49000 | 1473 |
| 425 | 20231221 | 131500 | 11435879050 | 49050 | 48950 | 49050 | 48950 | 621 |
| 426 | 20231221 | 131400 | 11405446950 | 49000 | 49000 | 49000 | 48950 | 742 |
| 427 | 20231221 | 131300 | 11369097950 | 49000 | 49000 | 49000 | 48950 | 672 |
| 428 | 20231221 | 131200 | 11336170600 | 49000 | 49150 | 49150 | 48950 | 2238 |
| 429 | 20231221 | 131100 | 11226328350 | 49150 | 49150 | 49200 | 49050 | 1712 |
| 430 | 20231221 | 131000 | 11142216550 | 49200 | 49100 | 49300 | 49100 | 2783 |
| 431 | 20231221 | 130900 | 11005350550 | 49100 | 48900 | 49100 | 48850 | 6288 |
| 432 | 20231221 | 130800 | 10697302300 | 48900 | 48850 | 48900 | 48800 | 432 |
| 433 | 20231221 | 130700 | 10676193850 | 48850 | 48850 | 48850 | 48800 | 70 |
| 434 | 20231221 | 130600 | 10672777450 | 48800 | 48850 | 48850 | 48800 | 826 |
| 435 | 20231221 | 130500 | 10632430350 | 48850 | 49000 | 49000 | 48850 | 369 |
| 436 | 20231221 | 130400 | 10614381250 | 49000 | 48600 | 49000 | 48550 | 5329 |
| 437 | 20231221 | 130300 | 10353780550 | 48550 | 48500 | 48550 | 48500 | 270 |
| 438 | 20231221 | 130200 | 10340683450 | 48500 | 48500 | 48550 | 48450 | 199 |
| 439 | 20231221 | 130100 | 10331035350 | 48450 | 48500 | 48500 | 48450 | 258 |
| 440 | 20231221 | 130000 | 10318522700 | 48500 | 48500 | 48500 | 48450 | 538 |
| 441 | 20231221 | 125900 | 10292438250 | 48450 | 48500 | 48500 | 48450 | 153 |
| 442 | 20231221 | 125800 | 10285020400 | 48500 | 48550 | 48550 | 48500 | 137 |
| 443 | 20231221 | 125700 | 10278370650 | 48650 | 48600 | 48650 | 48500 | 669 |
| 444 | 20231221 | 125600 | 10245894750 | 48600 | 48700 | 48750 | 48600 | 368 |
| 445 | 20231221 | 125500 | 10227976000 | 48700 | 48850 | 48900 | 48650 | 556 |
| 446 | 20231221 | 125400 | 10200858050 | 48850 | 48650 | 48900 | 48650 | 2580 |
| 447 | 20231221 | 125300 | 10074933800 | 48650 | 48650 | 48650 | 48600 | 241 |
| 448 | 20231221 | 125200 | 10063211800 | 48650 | 48650 | 48700 | 48650 | 416 |
| 449 | 20231221 | 125100 | 10042957850 | 48600 | 48600 | 48600 | 48550 | 329 |
| 450 | 20231221 | 125000 | 10026970250 | 48600 | 48550 | 48700 | 48550 | 718 |
| 451 | 20231221 | 124900 | 9992068400 | 48550 | 48550 | 48600 | 48500 | 265 |
| 452 | 20231221 | 124800 | 9979206250 | 48500 | 48450 | 48500 | 48450 | 483 |
| 453 | 20231221 | 124700 | 9955783300 | 48450 | 48400 | 48450 | 48350 | 1976 |
| 454 | 20231221 | 124600 | 9860130200 | 48400 | 48400 | 48450 | 48400 | 59 |
| 455 | 20231221 | 124500 | 9857272550 | 48400 | 48350 | 48450 | 48350 | 226 |
| 456 | 20231221 | 124400 | 9846336500 | 48350 | 48350 | 48400 | 48300 | 2696 |
| 457 | 20231221 | 124300 | 9715997250 | 48350 | 48400 | 48400 | 48350 | 72 |
| 458 | 20231221 | 124200 | 9712515400 | 48350 | 48400 | 48450 | 48350 | 128 |
| 459 | 20231221 | 124100 | 9706319850 | 48350 | 48400 | 48400 | 48350 | 156 |
| 460 | 20231221 | 124000 | 9698773400 | 48400 | 48400 | 48400 | 48400 | 256 |
| 461 | 20231221 | 123900 | 9686383000 | 48400 | 48450 | 48450 | 48400 | 808 |
| 462 | 20231221 | 123800 | 9647235950 | 48450 | 48400 | 48450 | 48350 | 1446 |
| 463 | 20231221 | 123700 | 9577261000 | 48400 | 48450 | 48450 | 48400 | 1004 |
| 464 | 20231221 | 123600 | 9528617450 | 48450 | 48500 | 48500 | 48450 | 102 |
| 465 | 20231221 | 123500 | 9523675450 | 48450 | 48450 | 48500 | 48450 | 1001 |
| 466 | 20231221 | 123400 | 9475132800 | 48500 | 48450 | 48500 | 48450 | 473 |
| 467 | 20231221 | 123300 | 9452198650 | 48450 | 48650 | 48650 | 48450 | 665 |
| 468 | 20231221 | 123200 | 9419873300 | 48650 | 48700 | 48700 | 48650 | 1227 |
| 469 | 20231221 | 123100 | 9360142550 | 48700 | 48650 | 48700 | 48650 | 631 |
| 470 | 20231221 | 123000 | 9329414700 | 48650 | 48750 | 48750 | 48650 | 2195 |
| 471 | 20231221 | 122900 | 9222472550 | 48750 | 48800 | 48800 | 48750 | 1059 |
| 472 | 20231221 | 122800 | 9170795150 | 48800 | 48850 | 48850 | 48800 | 335 |
| 473 | 20231221 | 122700 | 9154437800 | 48850 | 48850 | 48850 | 48850 | 360 |
| 474 | 20231221 | 122600 | 9136851800 | 48850 | 48850 | 48900 | 48800 | 1011 |
| 475 | 20231221 | 122500 | 9087434500 | 48850 | 48900 | 48900 | 48800 | 727 |
| 476 | 20231221 | 122400 | 9051923750 | 48900 | 48850 | 48900 | 48800 | 1099 |
| 477 | 20231221 | 122300 | 8998242150 | 48800 | 48850 | 48850 | 48800 | 319 |
| 478 | 20231221 | 122200 | 8982664400 | 48850 | 48800 | 48850 | 48750 | 1103 |
| 479 | 20231221 | 122100 | 8928839950 | 48800 | 48850 | 48850 | 48750 | 251 |
| 480 | 20231221 | 122000 | 8916595700 | 48800 | 48650 | 48800 | 48650 | 3850 |
| 481 | 20231221 | 121900 | 8729124700 | 48600 | 48600 | 48650 | 48600 | 333 |
| 482 | 20231221 | 121800 | 8712938350 | 48600 | 48650 | 48650 | 48600 | 50 |
| 483 | 20231221 | 121700 | 8710507250 | 48650 | 48650 | 48650 | 48550 | 518 |
| 484 | 20231221 | 121600 | 8685321150 | 48600 | 48600 | 48600 | 48600 | 576 |
| 485 | 20231221 | 121500 | 8657327550 | 48600 | 48600 | 48600 | 48550 | 256 |
| 486 | 20231221 | 121400 | 8644886300 | 48600 | 48500 | 48650 | 48500 | 2290 |
| 487 | 20231221 | 121300 | 8533633850 | 48500 | 48500 | 48500 | 48450 | 384 |
| 488 | 20231221 | 121200 | 8515011050 | 48500 | 48500 | 48550 | 48500 | 527 |
| 489 | 20231221 | 121100 | 8489447200 | 48500 | 48450 | 48500 | 48400 | 3150 |
| 490 | 20231221 | 121000 | 8336683050 | 48500 | 48500 | 48500 | 48400 | 948 |
| 491 | 20231221 | 120900 | 8290748950 | 48500 | 48450 | 48500 | 48350 | 1431 |
| 492 | 20231221 | 120800 | 8221401150 | 48450 | 48150 | 48450 | 48150 | 2803 |
| 493 | 20231221 | 120700 | 8085865950 | 48200 | 48300 | 48300 | 48200 | 361 |
| 494 | 20231221 | 120600 | 8068460850 | 48350 | 48350 | 48350 | 48300 | 13 |
| 495 | 20231221 | 120500 | 8067832800 | 48300 | 48350 | 48400 | 48300 | 702 |
| 496 | 20231221 | 120400 | 8033889150 | 48350 | 48250 | 48350 | 48200 | 903 |
| 497 | 20231221 | 120300 | 7990250450 | 48250 | 48100 | 48250 | 48100 | 651 |
| 498 | 20231221 | 120200 | 7958905950 | 48050 | 47950 | 48050 | 47950 | 398 |
| 499 | 20231221 | 120100 | 7939803450 | 47900 | 47950 | 47950 | 47900 | 1417 |
| 500 | 20231221 | 120000 | 7871899100 | 48000 | 47950 | 48200 | 47950 | 435 |
| 501 | 20231221 | 115900 | 7850989300 | 48000 | 47950 | 48050 | 47950 | 137 |
| 502 | 20231221 | 115800 | 7844413900 | 47900 | 47900 | 47950 | 47900 | 179 |
| 503 | 20231221 | 115700 | 7835839300 | 47900 | 47900 | 47950 | 47850 | 376 |
| 504 | 20231221 | 115600 | 7817831450 | 47900 | 47900 | 47950 | 47850 | 408 |
| 505 | 20231221 | 115500 | 7798292450 | 47900 | 47900 | 47900 | 47850 | 223 |
| 506 | 20231221 | 115400 | 7787616550 | 47900 | 47900 | 47900 | 47900 | 169 |
| 507 | 20231221 | 115300 | 7779521450 | 47900 | 48000 | 48000 | 47900 | 1273 |
| 508 | 20231221 | 115200 | 7718474950 | 48000 | 48050 | 48050 | 48000 | 196 |
| 509 | 20231221 | 115100 | 7709060650 | 48050 | 48050 | 48100 | 48000 | 405 |
| 510 | 20231221 | 115000 | 7689608900 | 48050 | 48050 | 48050 | 48000 | 75 |
| 511 | 20231221 | 114900 | 7686008200 | 48100 | 47950 | 48100 | 47950 | 441 |
| 512 | 20231221 | 114800 | 7664846400 | 48000 | 48000 | 48000 | 47950 | 358 |
| 513 | 20231221 | 114700 | 7647673600 | 47950 | 47950 | 48000 | 47950 | 490 |
| 514 | 20231221 | 114600 | 7624158550 | 48000 | 47950 | 48000 | 47950 | 231 |
| 515 | 20231221 | 114500 | 7613075550 | 48000 | 47900 | 48000 | 47900 | 224 |
| 516 | 20231221 | 114400 | 7602335900 | 47900 | 47900 | 47900 | 47850 | 264 |
| 517 | 20231221 | 114300 | 7589699100 | 47900 | 47850 | 47900 | 47800 | 404 |
| 518 | 20231221 | 114200 | 7570366400 | 47900 | 48050 | 48050 | 47850 | 1780 |
| 519 | 20231221 | 114100 | 7484956000 | 48050 | 48050 | 48050 | 48000 | 585 |
| 520 | 20231221 | 114000 | 7456860500 | 48050 | 48100 | 48100 | 48050 | 280 |
| 521 | 20231221 | 113900 | 7443400400 | 48100 | 48300 | 48350 | 48100 | 1609 |
| 522 | 20231221 | 113800 | 7365769900 | 48300 | 48400 | 48400 | 48300 | 91 |
| 523 | 20231221 | 113700 | 7361373800 | 48400 | 48350 | 48400 | 48300 | 248 |
| 524 | 20231221 | 113600 | 7349388600 | 48350 | 48350 | 48400 | 48300 | 281 |
| 525 | 20231221 | 113500 | 7335791400 | 48350 | 48400 | 48400 | 48350 | 712 |
| 526 | 20231221 | 113400 | 7301336400 | 48350 | 48400 | 48400 | 48350 | 564 |
| 527 | 20231221 | 113300 | 7274045800 | 48400 | 48400 | 48400 | 48250 | 1143 |
| 528 | 20231221 | 113200 | 7218779800 | 48400 | 48350 | 48400 | 48300 | 572 |
| 529 | 20231221 | 113100 | 7191114800 | 48350 | 48300 | 48350 | 48300 | 1277 |
| 530 | 20231221 | 113000 | 7129380600 | 48250 | 48300 | 48350 | 48250 | 351 |
| 531 | 20231221 | 112900 | 7112428250 | 48300 | 48350 | 48450 | 48250 | 1003 |
| 532 | 20231221 | 112800 | 7063895550 | 48350 | 48350 | 48400 | 48250 | 918 |
| 533 | 20231221 | 112700 | 7019535150 | 48350 | 48200 | 48350 | 48200 | 334 |
| 534 | 20231221 | 112600 | 7003415300 | 48150 | 48200 | 48200 | 48100 | 455 |
| 535 | 20231221 | 112500 | 6981492050 | 48200 | 48250 | 48250 | 48150 | 479 |
| 536 | 20231221 | 112400 | 6958411700 | 48300 | 48250 | 48350 | 48200 | 509 |
| 537 | 20231221 | 112300 | 6933845100 | 48250 | 48300 | 48350 | 48200 | 412 |
| 538 | 20231221 | 112200 | 6913955100 | 48300 | 48250 | 48350 | 48200 | 804 |
| 539 | 20231221 | 112100 | 6875128750 | 48200 | 48300 | 48350 | 48200 | 510 |
| 540 | 20231221 | 112000 | 6850505400 | 48300 | 48200 | 48350 | 48200 | 472 |
| 541 | 20231221 | 111900 | 6827711050 | 48250 | 48200 | 48350 | 48150 | 1500 |
| 542 | 20231221 | 111800 | 6755305800 | 48100 | 48200 | 48250 | 48100 | 1440 |
| 543 | 20231221 | 111700 | 6685938750 | 48150 | 48100 | 48200 | 48100 | 506 |
| 544 | 20231221 | 111600 | 6661589650 | 48150 | 48050 | 48150 | 48050 | 283 |
| 545 | 20231221 | 111500 | 6647971950 | 48050 | 48100 | 48150 | 48050 | 426 |
| 546 | 20231221 | 111400 | 6627468750 | 48100 | 48100 | 48150 | 48000 | 1312 |
| 547 | 20231221 | 111300 | 6564425700 | 48100 | 48000 | 48100 | 48000 | 501 |
| 548 | 20231221 | 111200 | 6540349100 | 48050 | 48000 | 48100 | 47950 | 738 |
| 549 | 20231221 | 111100 | 6504891050 | 48000 | 47950 | 48000 | 47850 | 330 |
| 550 | 20231221 | 111000 | 6489068400 | 47950 | 47850 | 47950 | 47850 | 372 |
| 551 | 20231221 | 110900 | 6471251750 | 47950 | 47950 | 48000 | 47850 | 414 |
| 552 | 20231221 | 110800 | 6451417400 | 47950 | 47800 | 48000 | 47800 | 395 |
| 553 | 20231221 | 110700 | 6432500500 | 47750 | 47850 | 47850 | 47700 | 657 |
| 554 | 20231221 | 110600 | 6401127850 | 47950 | 47800 | 48000 | 47750 | 1063 |
| 555 | 20231221 | 110500 | 6350299000 | 47750 | 47850 | 47950 | 47750 | 482 |
| 556 | 20231221 | 110400 | 6327236550 | 47700 | 47800 | 47900 | 47700 | 715 |
| 557 | 20231221 | 110300 | 6293083100 | 47950 | 47750 | 47950 | 47650 | 1148 |
| 558 | 20231221 | 110200 | 6238239800 | 47700 | 47950 | 47950 | 47600 | 1196 |
| 559 | 20231221 | 110100 | 6181062200 | 47900 | 47800 | 47950 | 47750 | 643 |
| 560 | 20231221 | 110000 | 6150282950 | 47750 | 47750 | 47800 | 47600 | 674 |
| 561 | 20231221 | 105900 | 6118135000 | 47750 | 47800 | 47850 | 47650 | 2100 |
| 562 | 20231221 | 105800 | 6017911800 | 47850 | 47650 | 47850 | 47600 | 605 |
| 563 | 20231221 | 105700 | 5989056850 | 47650 | 47600 | 47700 | 47600 | 563 |
| 564 | 20231221 | 105600 | 5962226900 | 47650 | 47850 | 47850 | 47600 | 2535 |
| 565 | 20231221 | 105500 | 5841270900 | 47850 | 47850 | 47950 | 47800 | 1069 |
| 566 | 20231221 | 105400 | 5790116900 | 47950 | 47900 | 48000 | 47850 | 656 |
| 567 | 20231221 | 105300 | 5758681400 | 47950 | 48000 | 48050 | 47850 | 1428 |
| 568 | 20231221 | 105200 | 5690201050 | 48000 | 48150 | 48150 | 48000 | 536 |
| 569 | 20231221 | 105100 | 5664436350 | 48150 | 48150 | 48300 | 48150 | 1608 |
| 570 | 20231221 | 105000 | 5586858900 | 48150 | 48100 | 48150 | 48100 | 573 |
| 571 | 20231221 | 104900 | 5559289350 | 48100 | 48050 | 48100 | 48000 | 595 |
| 572 | 20231221 | 104800 | 5530703600 | 48050 | 48150 | 48200 | 48050 | 295 |
| 573 | 20231221 | 104700 | 5516511300 | 48150 | 48000 | 48150 | 48000 | 746 |
| 574 | 20231221 | 104600 | 5480659000 | 48000 | 47950 | 48000 | 47900 | 1653 |
| 575 | 20231221 | 104500 | 5401380850 | 47950 | 47950 | 47950 | 47900 | 475 |
| 576 | 20231221 | 104400 | 5378609650 | 47950 | 47800 | 47950 | 47750 | 1589 |
| 577 | 20231221 | 104300 | 5302536100 | 47800 | 47800 | 47900 | 47650 | 809 |
| 578 | 20231221 | 104200 | 5263876400 | 47850 | 47850 | 47900 | 47800 | 253 |
| 579 | 20231221 | 104100 | 5251770550 | 47750 | 47850 | 47850 | 47750 | 327 |
| 580 | 20231221 | 104000 | 5236141300 | 47800 | 47650 | 47800 | 47650 | 181 |
| 581 | 20231221 | 103900 | 5227505550 | 47650 | 47700 | 47700 | 47600 | 861 |
| 582 | 20231221 | 103800 | 5186487200 | 47700 | 47700 | 47700 | 47600 | 786 |
| 583 | 20231221 | 103700 | 5148999550 | 47650 | 47600 | 47700 | 47600 | 686 |
| 584 | 20231221 | 103600 | 5116317350 | 47650 | 47650 | 47650 | 47600 | 323 |
| 585 | 20231221 | 103500 | 5100931700 | 47650 | 47400 | 47650 | 47400 | 666 |
| 586 | 20231221 | 103400 | 5069313300 | 47450 | 47500 | 47600 | 47450 | 1193 |
| 587 | 20231221 | 103300 | 5012647700 | 47500 | 47800 | 47850 | 47500 | 2995 |
| 588 | 20231221 | 103200 | 4870010350 | 47750 | 47700 | 47850 | 47700 | 405 |
| 589 | 20231221 | 103100 | 4850656250 | 47700 | 47700 | 47750 | 47650 | 418 |
| 590 | 20231221 | 103000 | 4830715150 | 47700 | 47750 | 47750 | 47700 | 491 |
| 591 | 20231221 | 102900 | 4807289450 | 47700 | 47700 | 47750 | 47700 | 261 |
| 592 | 20231221 | 102800 | 4794839700 | 47700 | 47700 | 47700 | 47700 | 370 |
| 593 | 20231221 | 102700 | 4777190700 | 47650 | 47650 | 47750 | 47650 | 404 |
| 594 | 20231221 | 102600 | 4757929550 | 47750 | 47650 | 47750 | 47650 | 639 |
| 595 | 20231221 | 102500 | 4727464750 | 47700 | 47700 | 47700 | 47650 | 498 |
| 596 | 20231221 | 102400 | 4703716600 | 47700 | 47700 | 47700 | 47650 | 737 |
| 597 | 20231221 | 102300 | 4668569000 | 47700 | 47750 | 47750 | 47700 | 213 |
| 598 | 20231221 | 102200 | 4658398300 | 47750 | 47800 | 47850 | 47750 | 193 |
| 599 | 20231221 | 102100 | 4649181550 | 47800 | 47750 | 47850 | 47700 | 511 |
| 600 | 20231221 | 102000 | 4624757250 | 47700 | 47600 | 47700 | 47600 | 1121 |
| 601 | 20231221 | 101900 | 4571374300 | 47650 | 47750 | 47800 | 47650 | 2095 |
| 602 | 20231221 | 101800 | 4471401100 | 47750 | 47850 | 47850 | 47750 | 1537 |
| 603 | 20231221 | 101700 | 4397904300 | 47850 | 47900 | 47900 | 47850 | 380 |
| 604 | 20231221 | 101600 | 4379706250 | 47900 | 48050 | 48100 | 47900 | 3459 |
| 605 | 20231221 | 101500 | 4213678350 | 48050 | 48200 | 48200 | 48050 | 649 |
| 606 | 20231221 | 101400 | 4182458350 | 48200 | 48200 | 48200 | 48150 | 461 |
| 607 | 20231221 | 101300 | 4160256950 | 48150 | 48300 | 48300 | 48150 | 1349 |
| 608 | 20231221 | 101200 | 4095182150 | 48250 | 48300 | 48300 | 48250 | 94 |
| 609 | 20231221 | 101100 | 4090645800 | 48300 | 48250 | 48300 | 48200 | 191 |
| 610 | 20231221 | 101000 | 4081422650 | 48200 | 48300 | 48300 | 48200 | 159 |
| 611 | 20231221 | 100900 | 4073752850 | 48300 | 48350 | 48350 | 48300 | 240 |
| 612 | 20231221 | 100800 | 4062160800 | 48300 | 48250 | 48300 | 48200 | 398 |
| 613 | 20231221 | 100700 | 4042954150 | 48300 | 48500 | 48500 | 48300 | 558 |
| 614 | 20231221 | 100600 | 4015928800 | 48500 | 48450 | 48500 | 48400 | 716 |
| 615 | 20231221 | 100500 | 3981241250 | 48450 | 48350 | 48550 | 48350 | 6000 |
| 616 | 20231221 | 100400 | 3690370650 | 48300 | 48300 | 48350 | 48300 | 723 |
| 617 | 20231221 | 100300 | 3655424500 | 48350 | 48200 | 48350 | 48150 | 3632 |
| 618 | 20231221 | 100200 | 3480201050 | 48150 | 48200 | 48200 | 48150 | 10 |
| 619 | 20231221 | 100100 | 3479719100 | 48150 | 48200 | 48200 | 48150 | 305 |
| 620 | 20231221 | 100000 | 3465021500 | 48250 | 48150 | 48250 | 48050 | 854 |
| 621 | 20231221 | 095900 | 3423859350 | 48150 | 48050 | 48150 | 48050 | 332 |
| 622 | 20231221 | 095800 | 3407892150 | 48050 | 48000 | 48100 | 48000 | 300 |
| 623 | 20231221 | 095700 | 3393472800 | 48000 | 48100 | 48100 | 48000 | 906 |
| 624 | 20231221 | 095600 | 3349929100 | 48100 | 48100 | 48150 | 48050 | 346 |
| 625 | 20231221 | 095500 | 3333281850 | 48100 | 48150 | 48150 | 48100 | 210 |
| 626 | 20231221 | 095400 | 3323179000 | 48150 | 48000 | 48150 | 48000 | 583 |
| 627 | 20231221 | 095300 | 3295142550 | 48000 | 48000 | 48000 | 47950 | 855 |
| 628 | 20231221 | 095200 | 3254104000 | 48000 | 48000 | 48100 | 48000 | 489 |
| 629 | 20231221 | 095100 | 3230609250 | 47950 | 48050 | 48050 | 47950 | 505 |
| 630 | 20231221 | 095000 | 3206365050 | 48100 | 48150 | 48150 | 48100 | 505 |
| 631 | 20231221 | 094900 | 3182063600 | 48150 | 48200 | 48250 | 48150 | 304 |
| 632 | 20231221 | 094800 | 3167412400 | 48250 | 48250 | 48300 | 48250 | 266 |
| 633 | 20231221 | 094700 | 3154573750 | 48250 | 48250 | 48300 | 48250 | 139 |
| 634 | 20231221 | 094600 | 3147865350 | 48250 | 48150 | 48250 | 48150 | 576 |
| 635 | 20231221 | 094500 | 3120092200 | 48150 | 48200 | 48200 | 48150 | 510 |
| 636 | 20231221 | 094400 | 3095527900 | 48150 | 48250 | 48300 | 48150 | 871 |
| 637 | 20231221 | 094300 | 3053494850 | 48300 | 48250 | 48300 | 48250 | 2329 |
| 638 | 20231221 | 094200 | 2941004900 | 48250 | 48000 | 48250 | 47800 | 4588 |
| 639 | 20231221 | 094100 | 2720926650 | 48000 | 48000 | 48000 | 48000 | 151 |
| 640 | 20231221 | 094000 | 2713678650 | 48000 | 48000 | 48000 | 47950 | 436 |
| 641 | 20231221 | 093900 | 2692750750 | 48000 | 48000 | 48000 | 47950 | 446 |
| 642 | 20231221 | 093800 | 2671350900 | 48000 | 48000 | 48050 | 48000 | 400 |
| 643 | 20231221 | 093700 | 2652149150 | 48050 | 48000 | 48050 | 48000 | 287 |
| 644 | 20231221 | 093600 | 2638367800 | 48000 | 48050 | 48100 | 48000 | 1126 |
| 645 | 20231221 | 093500 | 2584266300 | 48050 | 48100 | 48150 | 48050 | 667 |
| 646 | 20231221 | 093400 | 2552179250 | 48150 | 48250 | 48250 | 48150 | 1955 |
| 647 | 20231221 | 093300 | 2457987800 | 48250 | 48300 | 48300 | 48200 | 2089 |
| 648 | 20231221 | 093200 | 2357178050 | 48300 | 48250 | 48300 | 48200 | 2038 |
| 649 | 20231221 | 093100 | 2258859050 | 48250 | 48300 | 48350 | 48250 | 1139 |
| 650 | 20231221 | 093000 | 2203861550 | 48300 | 48300 | 48350 | 48250 | 1594 |
| 651 | 20231221 | 092900 | 2126869150 | 48350 | 48500 | 48500 | 48300 | 2123 |
| 652 | 20231221 | 092800 | 2024075550 | 48500 | 48450 | 48550 | 48450 | 3885 |
| 653 | 20231221 | 092700 | 1835634650 | 48450 | 48200 | 48450 | 48200 | 4621 |
| 654 | 20231221 | 092600 | 1612209350 | 48200 | 48100 | 48250 | 48100 | 2095 |
| 655 | 20231221 | 092500 | 1511283450 | 48100 | 47950 | 48100 | 47950 | 3767 |
| 656 | 20231221 | 092400 | 1330482100 | 47950 | 47900 | 48000 | 47900 | 1074 |
| 657 | 20231221 | 092300 | 1278986850 | 47900 | 47800 | 47900 | 47800 | 1104 |
| 658 | 20231221 | 092200 | 1226129150 | 47800 | 47800 | 47850 | 47800 | 877 |
| 659 | 20231221 | 092100 | 1184196600 | 47800 | 47700 | 47800 | 47700 | 2274 |
| 660 | 20231221 | 092000 | 1075624150 | 47700 | 47700 | 47700 | 47700 | 444 |
| 661 | 20231221 | 091900 | 1054445350 | 47700 | 47550 | 47700 | 47500 | 908 |
| 662 | 20231221 | 091800 | 1011194050 | 47500 | 47550 | 47600 | 47500 | 1860 |
| 663 | 20231221 | 091700 | 922712400 | 47550 | 47550 | 47550 | 47500 | 458 |
| 664 | 20231221 | 091600 | 900954050 | 47550 | 47400 | 47550 | 47350 | 2118 |
| 665 | 20231221 | 091500 | 800360550 | 47400 | 47400 | 47400 | 47350 | 1379 |
| 666 | 20231221 | 091400 | 735001050 | 47400 | 47400 | 47400 | 47400 | 1514 |
| 667 | 20231221 | 091300 | 663237450 | 47350 | 47100 | 47400 | 47100 | 3348 |
| 668 | 20231221 | 091200 | 505077850 | 47100 | 47100 | 47100 | 47000 | 704 |
| 669 | 20231221 | 091100 | 471940900 | 47050 | 47050 | 47050 | 47050 | 108 |
| 670 | 20231221 | 091000 | 466859500 | 47100 | 47000 | 47100 | 47000 | 167 |
| 671 | 20231221 | 090900 | 459010400 | 46950 | 46900 | 46950 | 46900 | 289 |
| 672 | 20231221 | 090800 | 445443150 | 46900 | 46850 | 46950 | 46850 | 1002 |
| 673 | 20231221 | 090700 | 398479700 | 46850 | 46900 | 46900 | 46850 | 213 |
| 674 | 20231221 | 090600 | 388493300 | 46900 | 46950 | 47000 | 46900 | 98 |
| 675 | 20231221 | 090500 | 383895700 | 47000 | 47050 | 47050 | 46950 | 1013 |
| 676 | 20231221 | 090400 | 336285050 | 47050 | 46950 | 47050 | 46950 | 842 |
| 677 | 20231221 | 090300 | 296724550 | 46950 | 46800 | 47000 | 46800 | 550 |
| 678 | 20231221 | 090200 | 270926050 | 46850 | 46900 | 47200 | 46800 | 1985 |
| 679 | 20231221 | 090100 | 177734900 | 46850 | 46700 | 46850 | 46700 | 580 |
| 680 | 20231221 | 090000 | 150615200 | 46600 | 46850 | 46850 | 46600 | 3224 |