37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 202200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 3 | 20231221 | 202100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20231221 | 202000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20231221 | 201900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20231221 | 201800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20231221 | 201700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20231221 | 201600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20231221 | 201500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20231221 | 201400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20231221 | 201300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20231221 | 201200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20231221 | 201100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20231221 | 201000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20231221 | 200900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20231221 | 200800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20231221 | 200700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20231221 | 200600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20231221 | 200500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20231221 | 200400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20231221 | 200300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20231221 | 200200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20231221 | 200100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20231221 | 200000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20231221 | 195900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20231221 | 195800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20231221 | 195700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20231221 | 195600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20231221 | 195500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20231221 | 195400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20231221 | 195300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20231221 | 195200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 33 | 20231221 | 195100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20231221 | 195000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20231221 | 194900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20231221 | 194800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20231221 | 194700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20231221 | 194600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20231221 | 194500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20231221 | 194400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20231221 | 194300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20231221 | 194200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20231221 | 194100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20231221 | 194000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20231221 | 193900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20231221 | 193800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20231221 | 193700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20231221 | 193600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20231221 | 193500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20231221 | 193400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20231221 | 193300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20231221 | 193200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20231221 | 193100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20231221 | 193000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20231221 | 192900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20231221 | 192800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20231221 | 192700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20231221 | 192600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20231221 | 192500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20231221 | 192400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20231221 | 192300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20231221 | 192200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 63 | 20231221 | 192100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20231221 | 192000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20231221 | 191900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20231221 | 191800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20231221 | 191700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20231221 | 191600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20231221 | 191500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20231221 | 191400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20231221 | 191300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20231221 | 191200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20231221 | 191100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20231221 | 191000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20231221 | 190900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20231221 | 190800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20231221 | 190700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20231221 | 190600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20231221 | 190500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20231221 | 190400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20231221 | 190300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20231221 | 190200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20231221 | 190100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20231221 | 190000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20231221 | 185900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20231221 | 185800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20231221 | 185700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20231221 | 185600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20231221 | 185500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20231221 | 185400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20231221 | 185300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20231221 | 185200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 93 | 20231221 | 185100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20231221 | 185000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20231221 | 184900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20231221 | 184800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20231221 | 184700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20231221 | 184600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20231221 | 184500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20231221 | 184400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20231221 | 184300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20231221 | 184200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20231221 | 184100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20231221 | 184000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20231221 | 183900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20231221 | 183800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20231221 | 183700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20231221 | 183600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20231221 | 183500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20231221 | 183400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20231221 | 183300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20231221 | 183200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20231221 | 183100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20231221 | 183000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20231221 | 182900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20231221 | 182800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20231221 | 182700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20231221 | 182600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20231221 | 182500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20231221 | 182400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20231221 | 182300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20231221 | 182200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 123 | 20231221 | 182100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20231221 | 182000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20231221 | 181900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20231221 | 181800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20231221 | 181700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20231221 | 181600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20231221 | 181500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20231221 | 181400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20231221 | 181300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20231221 | 181200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20231221 | 181100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20231221 | 181000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20231221 | 180900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20231221 | 180800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20231221 | 180700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20231221 | 180600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20231221 | 180500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20231221 | 180400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20231221 | 180300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20231221 | 180200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20231221 | 180100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20231221 | 180000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20231221 | 175900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20231221 | 175800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20231221 | 175700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20231221 | 175600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20231221 | 175500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20231221 | 175400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20231221 | 175300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20231221 | 175200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 153 | 20231221 | 175100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20231221 | 175000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20231221 | 174900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20231221 | 174800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20231221 | 174700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20231221 | 174600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20231221 | 174500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20231221 | 174400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20231221 | 174300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20231221 | 174200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20231221 | 174100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20231221 | 174000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20231221 | 173900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20231221 | 173800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20231221 | 173700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20231221 | 173600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20231221 | 173500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20231221 | 173400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20231221 | 173300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20231221 | 173200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20231221 | 173100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20231221 | 173000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20231221 | 172900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20231221 | 172800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20231221 | 172700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20231221 | 172600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20231221 | 172500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20231221 | 172400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20231221 | 172300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20231221 | 172200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 183 | 20231221 | 172100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20231221 | 172000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20231221 | 171900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20231221 | 171800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20231221 | 171700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20231221 | 171600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20231221 | 171500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20231221 | 171400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20231221 | 171300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20231221 | 171200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20231221 | 171100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20231221 | 171000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20231221 | 170900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20231221 | 170800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20231221 | 170700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20231221 | 170600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20231221 | 170500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20231221 | 170400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20231221 | 170300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20231221 | 170200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20231221 | 170100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20231221 | 170000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20231221 | 165900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20231221 | 165800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20231221 | 165700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20231221 | 165600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20231221 | 165500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20231221 | 165400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20231221 | 165300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20231221 | 165200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 213 | 20231221 | 165100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20231221 | 165000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20231221 | 164900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20231221 | 164800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20231221 | 164700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20231221 | 164600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20231221 | 164500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20231221 | 164400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20231221 | 164300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20231221 | 164200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20231221 | 164100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20231221 | 164000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20231221 | 163900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 226 | 20231221 | 163800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 227 | 20231221 | 163700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20231221 | 163600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20231221 | 163500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20231221 | 163400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20231221 | 163300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20231221 | 163200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20231221 | 163100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20231221 | 163000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20231221 | 162900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20231221 | 162800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20231221 | 162700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 238 | 20231221 | 162600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 239 | 20231221 | 162500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 240 | 20231221 | 162400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 241 | 20231221 | 162300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 242 | 20231221 | 162200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 243 | 20231221 | 162100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 244 | 20231221 | 162000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 245 | 20231221 | 161900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20231221 | 161800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 247 | 20231221 | 161700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 248 | 20231221 | 161600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 249 | 20231221 | 161500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 250 | 20231221 | 161400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 251 | 20231221 | 161300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 252 | 20231221 | 161200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 253 | 20231221 | 161100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 254 | 20231221 | 161000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 255 | 20231221 | 160900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 256 | 20231221 | 160800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 257 | 20231221 | 160700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 258 | 20231221 | 160600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 259 | 20231221 | 160500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 260 | 20231221 | 160400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 261 | 20231221 | 160300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 262 | 20231221 | 160200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 263 | 20231221 | 160100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 264 | 20231221 | 160000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 265 | 20231221 | 155900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 266 | 20231221 | 155800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 267 | 20231221 | 155700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20231221 | 155600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20231221 | 155500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 270 | 20231221 | 155400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 271 | 20231221 | 155300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 272 | 20231221 | 155200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 273 | 20231221 | 155100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 274 | 20231221 | 155000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20231221 | 154900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20231221 | 154800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 277 | 20231221 | 154700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 278 | 20231221 | 154600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 279 | 20231221 | 154500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 280 | 20231221 | 154400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 281 | 20231221 | 154300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 282 | 20231221 | 154200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 283 | 20231221 | 154100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 284 | 20231221 | 154000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20231221 | 153900 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20231221 | 153800 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20231221 | 153700 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20231221 | 153600 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 289 | 20231221 | 153500 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 290 | 20231221 | 153400 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 291 | 20231221 | 153300 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 292 | 20231221 | 153200 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 293 | 20231221 | 153100 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 294 | 20231221 | 153000 | 13282490800 | 44650 | 44650 | 44650 | 44650 | 27341 |
| 295 | 20231221 | 152900 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 296 | 20231221 | 152800 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 297 | 20231221 | 152700 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 298 | 20231221 | 152600 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 299 | 20231221 | 152500 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 300 | 20231221 | 152400 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 301 | 20231221 | 152300 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 302 | 20231221 | 152200 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 303 | 20231221 | 152100 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 304 | 20231221 | 152000 | 12061715150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 305 | 20231221 | 151900 | 12061715150 | 44600 | 44600 | 44650 | 44350 | 1252 |
| 306 | 20231221 | 151800 | 12005986350 | 44350 | 44600 | 44600 | 44300 | 1320 |
| 307 | 20231221 | 151700 | 11947368800 | 44600 | 44300 | 44600 | 44300 | 860 |
| 308 | 20231221 | 151600 | 11909163150 | 44350 | 44400 | 44600 | 44300 | 2124 |
| 309 | 20231221 | 151500 | 11814877700 | 44450 | 44450 | 44500 | 44350 | 2572 |
| 310 | 20231221 | 151400 | 11700710050 | 44450 | 44400 | 44500 | 44400 | 1946 |
| 311 | 20231221 | 151300 | 11614262000 | 44500 | 44500 | 44600 | 44400 | 2444 |
| 312 | 20231221 | 151200 | 11505640800 | 44550 | 44400 | 44600 | 44400 | 2762 |
| 313 | 20231221 | 151100 | 11382826950 | 44400 | 44400 | 44450 | 44400 | 2083 |
| 314 | 20231221 | 151000 | 11290311650 | 44450 | 44450 | 44500 | 44400 | 2574 |
| 315 | 20231221 | 150900 | 11175941250 | 44500 | 44550 | 44550 | 44400 | 1690 |
| 316 | 20231221 | 150800 | 11100800800 | 44400 | 44450 | 44600 | 44400 | 3355 |
| 317 | 20231221 | 150700 | 10951556300 | 44450 | 44450 | 44500 | 44450 | 1675 |
| 318 | 20231221 | 150600 | 10877084900 | 44500 | 44500 | 44600 | 44450 | 2625 |
| 319 | 20231221 | 150500 | 10760292250 | 44550 | 44500 | 44650 | 44450 | 2655 |
| 320 | 20231221 | 150400 | 10642114850 | 44500 | 44500 | 44750 | 44450 | 1985 |
| 321 | 20231221 | 150300 | 10553781650 | 44500 | 44500 | 44600 | 44450 | 2918 |
| 322 | 20231221 | 150200 | 10423876700 | 44500 | 44550 | 44600 | 44500 | 1592 |
| 323 | 20231221 | 150100 | 10352995950 | 44550 | 44500 | 44700 | 44500 | 1585 |
| 324 | 20231221 | 150000 | 10282385400 | 44500 | 44500 | 44700 | 44500 | 2963 |
| 325 | 20231221 | 145900 | 10150389000 | 44550 | 44550 | 44600 | 44500 | 2183 |
| 326 | 20231221 | 145800 | 10053151050 | 44600 | 44550 | 44650 | 44500 | 3033 |
| 327 | 20231221 | 145700 | 9918020800 | 44550 | 44550 | 44650 | 44550 | 1323 |
| 328 | 20231221 | 145600 | 9859064150 | 44550 | 44600 | 44700 | 44550 | 1719 |
| 329 | 20231221 | 145500 | 9782425350 | 44650 | 44600 | 44750 | 44550 | 3196 |
| 330 | 20231221 | 145400 | 9639830450 | 44600 | 44600 | 44750 | 44600 | 1119 |
| 331 | 20231221 | 145300 | 9589902350 | 44650 | 44650 | 44700 | 44600 | 4026 |
| 332 | 20231221 | 145200 | 9410161600 | 44650 | 44750 | 44750 | 44650 | 1422 |
| 333 | 20231221 | 145100 | 9346603200 | 44700 | 44700 | 44850 | 44700 | 1783 |
| 334 | 20231221 | 145000 | 9266859050 | 44900 | 44750 | 44900 | 44650 | 2738 |
| 335 | 20231221 | 144900 | 9144386650 | 44750 | 44800 | 44850 | 44650 | 1242 |
| 336 | 20231221 | 144800 | 9088861000 | 44850 | 44800 | 44850 | 44650 | 3172 |
| 337 | 20231221 | 144700 | 8946874550 | 44800 | 44800 | 44850 | 44750 | 2395 |
| 338 | 20231221 | 144600 | 8839615300 | 44850 | 44800 | 44850 | 44800 | 483 |
| 339 | 20231221 | 144500 | 8817973000 | 44800 | 44800 | 44850 | 44800 | 572 |
| 340 | 20231221 | 144400 | 8792342450 | 44850 | 44850 | 44850 | 44750 | 582 |
| 341 | 20231221 | 144300 | 8766264250 | 44800 | 44800 | 44850 | 44800 | 301 |
| 342 | 20231221 | 144200 | 8752778350 | 44800 | 44800 | 44850 | 44800 | 511 |
| 343 | 20231221 | 144100 | 8729883350 | 44850 | 44850 | 44850 | 44800 | 483 |
| 344 | 20231221 | 144000 | 8708239950 | 44800 | 44800 | 44850 | 44800 | 337 |
| 345 | 20231221 | 143900 | 8693139850 | 44750 | 44800 | 44850 | 44750 | 582 |
| 346 | 20231221 | 143800 | 8667066250 | 44800 | 44850 | 44900 | 44800 | 538 |
| 347 | 20231221 | 143700 | 8642940800 | 44900 | 44850 | 44900 | 44850 | 570 |
| 348 | 20231221 | 143600 | 8617372350 | 44850 | 44900 | 44900 | 44850 | 536 |
| 349 | 20231221 | 143500 | 8593330400 | 44900 | 44850 | 44900 | 44850 | 132 |
| 350 | 20231221 | 143400 | 8587409400 | 44900 | 44850 | 44900 | 44850 | 153 |
| 351 | 20231221 | 143300 | 8580546000 | 44850 | 44850 | 44900 | 44850 | 132 |
| 352 | 20231221 | 143200 | 8574624800 | 44850 | 44850 | 44900 | 44850 | 156 |
| 353 | 20231221 | 143100 | 8567625950 | 44850 | 44850 | 44900 | 44850 | 69 |
| 354 | 20231221 | 143000 | 8564529450 | 44900 | 44900 | 44900 | 44850 | 524 |
| 355 | 20231221 | 142900 | 8541024050 | 44800 | 44800 | 44900 | 44800 | 168 |
| 356 | 20231221 | 142800 | 8533482550 | 44800 | 44800 | 44900 | 44800 | 1376 |
| 357 | 20231221 | 142700 | 8471765650 | 44850 | 44800 | 44850 | 44800 | 148 |
| 358 | 20231221 | 142600 | 8465133700 | 44800 | 44800 | 44850 | 44800 | 219 |
| 359 | 20231221 | 142500 | 8455320600 | 44800 | 44800 | 44850 | 44800 | 132 |
| 360 | 20231221 | 142400 | 8449406450 | 44800 | 44850 | 44850 | 44800 | 603 |
| 361 | 20231221 | 142300 | 8422386150 | 44800 | 44800 | 44850 | 44800 | 175 |
| 362 | 20231221 | 142200 | 8414544600 | 44850 | 44800 | 44850 | 44800 | 157 |
| 363 | 20231221 | 142100 | 8407509600 | 44800 | 44800 | 44800 | 44800 | 114 |
| 364 | 20231221 | 142000 | 8402402400 | 44850 | 44900 | 44900 | 44800 | 200 |
| 365 | 20231221 | 141900 | 8393434150 | 44850 | 44850 | 44900 | 44850 | 462 |
| 366 | 20231221 | 141800 | 8372708900 | 44850 | 44850 | 44900 | 44850 | 167 |
| 367 | 20231221 | 141700 | 8365216650 | 44850 | 44850 | 44900 | 44850 | 409 |
| 368 | 20231221 | 141600 | 8346870150 | 44850 | 44850 | 44900 | 44850 | 149 |
| 369 | 20231221 | 141500 | 8340186700 | 44850 | 44850 | 44900 | 44850 | 381 |
| 370 | 20231221 | 141400 | 8323095700 | 44850 | 44850 | 44900 | 44850 | 143 |
| 371 | 20231221 | 141300 | 8316681150 | 44850 | 44850 | 44900 | 44850 | 145 |
| 372 | 20231221 | 141200 | 8310176000 | 44850 | 44850 | 44850 | 44850 | 36 |
| 373 | 20231221 | 141100 | 8308561400 | 44900 | 44800 | 44900 | 44800 | 1294 |
| 374 | 20231221 | 141000 | 8250520800 | 44800 | 44800 | 44850 | 44800 | 109 |
| 375 | 20231221 | 140900 | 8245636950 | 44850 | 44800 | 44850 | 44800 | 353 |
| 376 | 20231221 | 140800 | 8229819000 | 44800 | 44850 | 44850 | 44800 | 200 |
| 377 | 20231221 | 140700 | 8220857500 | 44850 | 44800 | 44850 | 44800 | 183 |
| 378 | 20231221 | 140600 | 8212657250 | 44800 | 44850 | 44850 | 44800 | 290 |
| 379 | 20231221 | 140500 | 8199656150 | 44850 | 44850 | 44850 | 44800 | 236 |
| 380 | 20231221 | 140400 | 8189080200 | 44800 | 44800 | 44850 | 44750 | 388 |
| 381 | 20231221 | 140300 | 8171696300 | 44800 | 44650 | 44800 | 44650 | 496 |
| 382 | 20231221 | 140200 | 8149490900 | 44600 | 44750 | 44800 | 44600 | 1533 |
| 383 | 20231221 | 140100 | 8080990750 | 44800 | 44750 | 44800 | 44750 | 247 |
| 384 | 20231221 | 140000 | 8069935600 | 44750 | 44750 | 44800 | 44750 | 185 |
| 385 | 20231221 | 135900 | 8061654250 | 44750 | 44750 | 44800 | 44750 | 304 |
| 386 | 20231221 | 135800 | 8048046250 | 44750 | 44750 | 44800 | 44750 | 125 |
| 387 | 20231221 | 135700 | 8042450650 | 44800 | 44800 | 44800 | 44750 | 95 |
| 388 | 20231221 | 135600 | 8038197450 | 44750 | 44700 | 44800 | 44700 | 246 |
| 389 | 20231221 | 135500 | 8027188700 | 44800 | 44700 | 44800 | 44700 | 305 |
| 390 | 20231221 | 135400 | 8013536900 | 44700 | 44700 | 44800 | 44700 | 507 |
| 391 | 20231221 | 135300 | 7990847950 | 44800 | 44750 | 44850 | 44700 | 136 |
| 392 | 20231221 | 135200 | 7984764450 | 44850 | 44800 | 44850 | 44700 | 596 |
| 393 | 20231221 | 135100 | 7958062300 | 44800 | 44800 | 44850 | 44800 | 234 |
| 394 | 20231221 | 135000 | 7947577200 | 44800 | 44800 | 44850 | 44800 | 125 |
| 395 | 20231221 | 134900 | 7941975600 | 44850 | 44800 | 44850 | 44800 | 119 |
| 396 | 20231221 | 134800 | 7936643200 | 44800 | 44800 | 44850 | 44700 | 346 |
| 397 | 20231221 | 134700 | 7921151600 | 44800 | 44750 | 44800 | 44700 | 526 |
| 398 | 20231221 | 134600 | 7897611800 | 44750 | 44850 | 44850 | 44750 | 551 |
| 399 | 20231221 | 134500 | 7872931650 | 44850 | 44800 | 44850 | 44800 | 250 |
| 400 | 20231221 | 134400 | 7861729550 | 44800 | 44700 | 44850 | 44700 | 414 |
| 401 | 20231221 | 134300 | 7843188900 | 44700 | 44700 | 44750 | 44700 | 95 |
| 402 | 20231221 | 134200 | 7838941000 | 44750 | 44750 | 44800 | 44700 | 278 |
| 403 | 20231221 | 134100 | 7826504000 | 44700 | 44750 | 44800 | 44700 | 328 |
| 404 | 20231221 | 134000 | 7811822600 | 44750 | 44800 | 44800 | 44700 | 751 |
| 405 | 20231221 | 133900 | 7778216550 | 44750 | 44750 | 44800 | 44750 | 305 |
| 406 | 20231221 | 133800 | 7764563800 | 44750 | 44750 | 44800 | 44750 | 199 |
| 407 | 20231221 | 133700 | 7755657450 | 44750 | 44750 | 44800 | 44750 | 377 |
| 408 | 20231221 | 133600 | 7738783000 | 44800 | 44750 | 44800 | 44750 | 190 |
| 409 | 20231221 | 133500 | 7730279100 | 44800 | 44750 | 44800 | 44750 | 250 |
| 410 | 20231221 | 133400 | 7719089550 | 44800 | 44750 | 44800 | 44750 | 190 |
| 411 | 20231221 | 133300 | 7710584800 | 44800 | 44800 | 44800 | 44750 | 168 |
| 412 | 20231221 | 133200 | 7703062000 | 44750 | 44750 | 44800 | 44750 | 284 |
| 413 | 20231221 | 133100 | 7690344550 | 44700 | 44800 | 44800 | 44700 | 442 |
| 414 | 20231221 | 133000 | 7670559150 | 44700 | 44750 | 44800 | 44700 | 159 |
| 415 | 20231221 | 132900 | 7663444350 | 44700 | 44700 | 44750 | 44700 | 444 |
| 416 | 20231221 | 132800 | 7643579750 | 44700 | 44700 | 44800 | 44700 | 183 |
| 417 | 20231221 | 132700 | 7635398450 | 44700 | 44750 | 44800 | 44700 | 162 |
| 418 | 20231221 | 132600 | 7628152800 | 44750 | 44800 | 44800 | 44750 | 284 |
| 419 | 20231221 | 132500 | 7615440450 | 44750 | 44800 | 44800 | 44750 | 265 |
| 420 | 20231221 | 132400 | 7603579750 | 44800 | 44750 | 44800 | 44750 | 150 |
| 421 | 20231221 | 132300 | 7596865200 | 44750 | 44750 | 44800 | 44750 | 285 |
| 422 | 20231221 | 132200 | 7584109200 | 44750 | 44750 | 44800 | 44750 | 22 |
| 423 | 20231221 | 132100 | 7583124650 | 44800 | 44750 | 44800 | 44700 | 478 |
| 424 | 20231221 | 132000 | 7561730000 | 44750 | 44850 | 44850 | 44700 | 1650 |
| 425 | 20231221 | 131900 | 7487821200 | 44850 | 44800 | 44850 | 44800 | 240 |
| 426 | 20231221 | 131800 | 7477066500 | 44850 | 44850 | 44850 | 44800 | 83 |
| 427 | 20231221 | 131700 | 7473347200 | 44800 | 44800 | 44850 | 44800 | 126 |
| 428 | 20231221 | 131600 | 7467701550 | 44800 | 44850 | 44850 | 44800 | 157 |
| 429 | 20231221 | 131500 | 7460665000 | 44800 | 44800 | 44850 | 44800 | 212 |
| 430 | 20231221 | 131400 | 7451166900 | 44850 | 44850 | 44850 | 44800 | 149 |
| 431 | 20231221 | 131300 | 7444489700 | 44800 | 44850 | 44850 | 44800 | 181 |
| 432 | 20231221 | 131200 | 7436376300 | 44850 | 44800 | 44850 | 44800 | 91 |
| 433 | 20231221 | 131100 | 7432297250 | 44850 | 44800 | 44850 | 44800 | 51 |
| 434 | 20231221 | 131000 | 7430011050 | 44850 | 44850 | 44850 | 44800 | 520 |
| 435 | 20231221 | 130900 | 7406693950 | 44850 | 44850 | 44850 | 44800 | 99 |
| 436 | 20231221 | 130800 | 7402257750 | 44800 | 44850 | 44850 | 44800 | 51 |
| 437 | 20231221 | 130700 | 7399971750 | 44850 | 44850 | 44850 | 44850 | 3 |
| 438 | 20231221 | 130600 | 7399837200 | 44800 | 44800 | 44850 | 44800 | 71 |
| 439 | 20231221 | 130500 | 7396653850 | 44800 | 44800 | 44900 | 44800 | 527 |
| 440 | 20231221 | 130400 | 7373016650 | 44850 | 44850 | 44850 | 44800 | 51 |
| 441 | 20231221 | 130300 | 7370731750 | 44800 | 44750 | 44850 | 44750 | 1451 |
| 442 | 20231221 | 130200 | 7305720600 | 44850 | 44800 | 44850 | 44750 | 100 |
| 443 | 20231221 | 130100 | 7301243400 | 44850 | 44850 | 44850 | 44800 | 124 |
| 444 | 20231221 | 130000 | 7295686450 | 44800 | 44850 | 44850 | 44800 | 298 |
| 445 | 20231221 | 125900 | 7282333550 | 44850 | 44800 | 44850 | 44800 | 161 |
| 446 | 20231221 | 125800 | 7275117550 | 44800 | 44850 | 44850 | 44800 | 144 |
| 447 | 20231221 | 125700 | 7268664650 | 44800 | 44850 | 44900 | 44800 | 314 |
| 448 | 20231221 | 125600 | 7254590150 | 44850 | 44850 | 44900 | 44850 | 161 |
| 449 | 20231221 | 125500 | 7247368300 | 44900 | 44850 | 44900 | 44850 | 111 |
| 450 | 20231221 | 125400 | 7242388250 | 44900 | 44900 | 44900 | 44850 | 184 |
| 451 | 20231221 | 125300 | 7234133900 | 44850 | 44850 | 44900 | 44850 | 128 |
| 452 | 20231221 | 125200 | 7228391250 | 44850 | 44850 | 44900 | 44850 | 127 |
| 453 | 20231221 | 125100 | 7222693350 | 44900 | 44850 | 44900 | 44850 | 130 |
| 454 | 20231221 | 125000 | 7216861700 | 44850 | 44850 | 44900 | 44850 | 330 |
| 455 | 20231221 | 124900 | 7202058550 | 44850 | 44900 | 44900 | 44850 | 226 |
| 456 | 20231221 | 124800 | 7191920500 | 44900 | 44850 | 44900 | 44850 | 138 |
| 457 | 20231221 | 124700 | 7185729400 | 44900 | 44900 | 44900 | 44850 | 262 |
| 458 | 20231221 | 124600 | 7173975400 | 44900 | 44850 | 44900 | 44850 | 235 |
| 459 | 20231221 | 124500 | 7163431550 | 44900 | 44850 | 44900 | 44850 | 114 |
| 460 | 20231221 | 124400 | 7158316800 | 44850 | 44850 | 44900 | 44850 | 115 |
| 461 | 20231221 | 124300 | 7153159000 | 44850 | 44850 | 44950 | 44850 | 86 |
| 462 | 20231221 | 124200 | 7149300600 | 44850 | 44900 | 44950 | 44850 | 660 |
| 463 | 20231221 | 124100 | 7119659550 | 44900 | 44900 | 44950 | 44900 | 251 |
| 464 | 20231221 | 124000 | 7108387800 | 44900 | 44950 | 44950 | 44900 | 104 |
| 465 | 20231221 | 123900 | 7103715150 | 44950 | 44900 | 44950 | 44900 | 144 |
| 466 | 20231221 | 123800 | 7097245900 | 44950 | 44950 | 44950 | 44900 | 75 |
| 467 | 20231221 | 123700 | 7093874700 | 44950 | 44950 | 44950 | 44900 | 270 |
| 468 | 20231221 | 123600 | 7081747200 | 44950 | 44950 | 44950 | 44900 | 115 |
| 469 | 20231221 | 123500 | 7076579700 | 44900 | 44900 | 44950 | 44900 | 152 |
| 470 | 20231221 | 123400 | 7069751550 | 44900 | 44900 | 44950 | 44900 | 114 |
| 471 | 20231221 | 123300 | 7064629950 | 44950 | 44900 | 44950 | 44900 | 106 |
| 472 | 20231221 | 123200 | 7059867300 | 44900 | 44900 | 44950 | 44900 | 109 |
| 473 | 20231221 | 123100 | 7054970750 | 44950 | 44950 | 44950 | 44900 | 171 |
| 474 | 20231221 | 123000 | 7047290750 | 44900 | 44950 | 44950 | 44900 | 123 |
| 475 | 20231221 | 122900 | 7041764000 | 44950 | 44950 | 44950 | 44900 | 186 |
| 476 | 20231221 | 122800 | 7033405800 | 44900 | 44950 | 44950 | 44900 | 158 |
| 477 | 20231221 | 122700 | 7026307800 | 44950 | 44950 | 44950 | 44900 | 167 |
| 478 | 20231221 | 122600 | 7018802150 | 44950 | 44900 | 44950 | 44900 | 226 |
| 479 | 20231221 | 122500 | 7008647750 | 44950 | 44950 | 44950 | 44900 | 100 |
| 480 | 20231221 | 122400 | 7004153200 | 44900 | 44900 | 44950 | 44900 | 72 |
| 481 | 20231221 | 122300 | 7000918250 | 44950 | 44950 | 44950 | 44900 | 181 |
| 482 | 20231221 | 122200 | 6992782350 | 44900 | 44900 | 44950 | 44900 | 69 |
| 483 | 20231221 | 122100 | 6989681150 | 44950 | 44950 | 44950 | 44900 | 112 |
| 484 | 20231221 | 122000 | 6984647800 | 44950 | 44850 | 44950 | 44850 | 408 |
| 485 | 20231221 | 121900 | 6966326750 | 44900 | 44900 | 44900 | 44850 | 116 |
| 486 | 20231221 | 121800 | 6961119400 | 44900 | 44900 | 44900 | 44850 | 78 |
| 487 | 20231221 | 121700 | 6957617250 | 44900 | 44850 | 44900 | 44800 | 812 |
| 488 | 20231221 | 121600 | 6921196500 | 44850 | 44850 | 44850 | 44800 | 101 |
| 489 | 20231221 | 121500 | 6916668450 | 44850 | 44800 | 44850 | 44800 | 47 |
| 490 | 20231221 | 121400 | 6914561700 | 44850 | 44800 | 44850 | 44800 | 60 |
| 491 | 20231221 | 121300 | 6911871050 | 44850 | 44800 | 44850 | 44800 | 87 |
| 492 | 20231221 | 121200 | 6907969500 | 44800 | 44850 | 44850 | 44800 | 40 |
| 493 | 20231221 | 121100 | 6906176200 | 44850 | 44800 | 44850 | 44800 | 30 |
| 494 | 20231221 | 121000 | 6904831100 | 44800 | 44800 | 44850 | 44800 | 70 |
| 495 | 20231221 | 120900 | 6901693700 | 44850 | 44850 | 44850 | 44800 | 872 |
| 496 | 20231221 | 120800 | 6862600600 | 44850 | 44850 | 44950 | 44850 | 2014 |
| 497 | 20231221 | 120700 | 6772202850 | 44900 | 44850 | 44900 | 44850 | 137 |
| 498 | 20231221 | 120600 | 6766055150 | 44900 | 44900 | 44900 | 44850 | 140 |
| 499 | 20231221 | 120500 | 6759773250 | 44900 | 44850 | 44900 | 44850 | 172 |
| 500 | 20231221 | 120400 | 6752057250 | 44850 | 44900 | 44900 | 44850 | 68 |
| 501 | 20231221 | 120300 | 6749006500 | 44850 | 44850 | 44900 | 44850 | 229 |
| 502 | 20231221 | 120200 | 6738734550 | 44900 | 44850 | 44900 | 44850 | 163 |
| 503 | 20231221 | 120100 | 6731419750 | 44850 | 44900 | 44900 | 44850 | 266 |
| 504 | 20231221 | 120000 | 6719486050 | 44850 | 44900 | 44900 | 44850 | 38 |
| 505 | 20231221 | 115900 | 6717780150 | 44900 | 44850 | 44900 | 44850 | 50 |
| 506 | 20231221 | 115800 | 6715536100 | 44850 | 44900 | 44900 | 44850 | 47 |
| 507 | 20231221 | 115700 | 6713426500 | 44850 | 44850 | 44900 | 44800 | 932 |
| 508 | 20231221 | 115600 | 6671621050 | 44800 | 44850 | 44900 | 44800 | 139 |
| 509 | 20231221 | 115500 | 6665387450 | 44850 | 44850 | 44900 | 44850 | 155 |
| 510 | 20231221 | 115400 | 6658434200 | 44900 | 44900 | 44900 | 44850 | 186 |
| 511 | 20231221 | 115300 | 6650088250 | 44900 | 44850 | 44900 | 44850 | 208 |
| 512 | 20231221 | 115200 | 6640756800 | 44850 | 44850 | 44900 | 44850 | 370 |
| 513 | 20231221 | 115100 | 6624159200 | 44900 | 44900 | 44900 | 44850 | 117 |
| 514 | 20231221 | 115000 | 6618909450 | 44850 | 44900 | 44900 | 44850 | 114 |
| 515 | 20231221 | 114900 | 6613793900 | 44900 | 44850 | 44900 | 44850 | 167 |
| 516 | 20231221 | 114800 | 6606301500 | 44900 | 44900 | 44900 | 44850 | 292 |
| 517 | 20231221 | 114700 | 6593196100 | 44850 | 44900 | 44900 | 44850 | 76 |
| 518 | 20231221 | 114600 | 6589785850 | 44900 | 44900 | 44900 | 44700 | 114 |
| 519 | 20231221 | 114500 | 6584672700 | 44900 | 44800 | 44900 | 44700 | 1450 |
| 520 | 20231221 | 114400 | 6519711950 | 44800 | 44800 | 44850 | 44800 | 409 |
| 521 | 20231221 | 114300 | 6501382450 | 44800 | 44800 | 44850 | 44800 | 142 |
| 522 | 20231221 | 114200 | 6495018600 | 44850 | 44800 | 44850 | 44800 | 135 |
| 523 | 20231221 | 114100 | 6488969300 | 44800 | 44850 | 44850 | 44800 | 350 |
| 524 | 20231221 | 114000 | 6473284100 | 44800 | 44800 | 44850 | 44800 | 143 |
| 525 | 20231221 | 113900 | 6466875100 | 44800 | 44850 | 44850 | 44800 | 158 |
| 526 | 20231221 | 113800 | 6459793800 | 44850 | 44800 | 44850 | 44800 | 247 |
| 527 | 20231221 | 113700 | 6448725350 | 44850 | 44850 | 44850 | 44800 | 101 |
| 528 | 20231221 | 113600 | 6444197800 | 44850 | 44850 | 44850 | 44800 | 89 |
| 529 | 20231221 | 113500 | 6440208200 | 44800 | 44850 | 44850 | 44800 | 185 |
| 530 | 20231221 | 113400 | 6431917600 | 44850 | 44900 | 44900 | 44800 | 839 |
| 531 | 20231221 | 113300 | 6394285900 | 44900 | 44900 | 44900 | 44800 | 283 |
| 532 | 20231221 | 113200 | 6381581650 | 44800 | 44900 | 44950 | 44800 | 829 |
| 533 | 20231221 | 113100 | 6344369550 | 44900 | 44900 | 44950 | 44900 | 359 |
| 534 | 20231221 | 113000 | 6328240850 | 44900 | 44950 | 44950 | 44900 | 53 |
| 535 | 20231221 | 112900 | 6325860100 | 44950 | 44900 | 44950 | 44900 | 68 |
| 536 | 20231221 | 112800 | 6322804950 | 44950 | 44900 | 44950 | 44850 | 567 |
| 537 | 20231221 | 112700 | 6297343350 | 44900 | 44900 | 44900 | 44800 | 1801 |
| 538 | 20231221 | 112600 | 6216571950 | 44900 | 44900 | 44900 | 44850 | 130 |
| 539 | 20231221 | 112500 | 6210736000 | 44900 | 44950 | 44950 | 44850 | 707 |
| 540 | 20231221 | 112400 | 6178988850 | 44950 | 44800 | 44950 | 44800 | 3170 |
| 541 | 20231221 | 112300 | 6036692300 | 44800 | 44800 | 44850 | 44800 | 417 |
| 542 | 20231221 | 112200 | 6018006950 | 44850 | 44850 | 44850 | 44800 | 476 |
| 543 | 20231221 | 112100 | 5996675550 | 44800 | 44800 | 44850 | 44800 | 91 |
| 544 | 20231221 | 112000 | 5992595350 | 44850 | 44800 | 44850 | 44800 | 242 |
| 545 | 20231221 | 111900 | 5981750300 | 44800 | 44800 | 44850 | 44800 | 114 |
| 546 | 20231221 | 111800 | 5976640550 | 44850 | 44750 | 44850 | 44750 | 1306 |
| 547 | 20231221 | 111700 | 5918120200 | 44750 | 44750 | 44800 | 44750 | 369 |
| 548 | 20231221 | 111600 | 5901604500 | 44700 | 44750 | 44750 | 44700 | 79 |
| 549 | 20231221 | 111500 | 5898070600 | 44700 | 44700 | 44750 | 44700 | 568 |
| 550 | 20231221 | 111400 | 5872676050 | 44750 | 44700 | 44750 | 44700 | 700 |
| 551 | 20231221 | 111300 | 5841358250 | 44700 | 44650 | 44750 | 44650 | 821 |
| 552 | 20231221 | 111200 | 5804656350 | 44700 | 44700 | 44700 | 44600 | 627 |
| 553 | 20231221 | 111100 | 5776659750 | 44700 | 44600 | 44700 | 44550 | 818 |
| 554 | 20231221 | 111000 | 5740145000 | 44600 | 44550 | 44650 | 44550 | 1044 |
| 555 | 20231221 | 110900 | 5693584350 | 44600 | 44600 | 44600 | 44550 | 228 |
| 556 | 20231221 | 110800 | 5683424100 | 44600 | 44600 | 44600 | 44550 | 298 |
| 557 | 20231221 | 110700 | 5670145000 | 44600 | 44550 | 44600 | 44500 | 896 |
| 558 | 20231221 | 110600 | 5630224500 | 44600 | 44600 | 44600 | 44500 | 861 |
| 559 | 20231221 | 110500 | 5591884550 | 44600 | 44550 | 44600 | 44500 | 553 |
| 560 | 20231221 | 110400 | 5567250650 | 44500 | 44650 | 44650 | 44500 | 333 |
| 561 | 20231221 | 110300 | 5552419800 | 44650 | 44500 | 44650 | 44450 | 1138 |
| 562 | 20231221 | 110200 | 5501705900 | 44550 | 44550 | 44600 | 44450 | 1513 |
| 563 | 20231221 | 110100 | 5434317250 | 44550 | 44500 | 44550 | 44500 | 300 |
| 564 | 20231221 | 110000 | 5420963300 | 44550 | 44550 | 44550 | 44500 | 293 |
| 565 | 20231221 | 105900 | 5407922050 | 44500 | 44500 | 44600 | 44500 | 329 |
| 566 | 20231221 | 105800 | 5393275600 | 44550 | 44600 | 44600 | 44500 | 962 |
| 567 | 20231221 | 105700 | 5350413100 | 44550 | 44550 | 44600 | 44550 | 240 |
| 568 | 20231221 | 105600 | 5339719450 | 44550 | 44600 | 44600 | 44500 | 1179 |
| 569 | 20231221 | 105500 | 5287201000 | 44500 | 44500 | 44600 | 44500 | 1006 |
| 570 | 20231221 | 105400 | 5242392250 | 44500 | 44550 | 44600 | 44500 | 914 |
| 571 | 20231221 | 105300 | 5201669850 | 44550 | 44600 | 44600 | 44550 | 246 |
| 572 | 20231221 | 105200 | 5190706800 | 44550 | 44600 | 44600 | 44550 | 348 |
| 573 | 20231221 | 105100 | 5175199000 | 44550 | 44600 | 44600 | 44550 | 369 |
| 574 | 20231221 | 105000 | 5158756650 | 44550 | 44600 | 44600 | 44550 | 342 |
| 575 | 20231221 | 104900 | 5143517050 | 44550 | 44550 | 44600 | 44550 | 384 |
| 576 | 20231221 | 104800 | 5126403700 | 44600 | 44550 | 44600 | 44550 | 257 |
| 577 | 20231221 | 104700 | 5114950700 | 44600 | 44550 | 44600 | 44550 | 387 |
| 578 | 20231221 | 104600 | 5097700600 | 44550 | 44450 | 44600 | 44450 | 2237 |
| 579 | 20231221 | 104500 | 4997953350 | 44550 | 44450 | 44550 | 44450 | 993 |
| 580 | 20231221 | 104400 | 4953771450 | 44500 | 44500 | 44500 | 44450 | 2130 |
| 581 | 20231221 | 104300 | 4858993550 | 44550 | 44500 | 44550 | 44500 | 367 |
| 582 | 20231221 | 104200 | 4842655950 | 44500 | 44500 | 44550 | 44500 | 346 |
| 583 | 20231221 | 104100 | 4827255450 | 44550 | 44550 | 44550 | 44500 | 258 |
| 584 | 20231221 | 104000 | 4815769650 | 44500 | 44500 | 44550 | 44500 | 584 |
| 585 | 20231221 | 103900 | 4789776650 | 44550 | 44500 | 44550 | 44500 | 351 |
| 586 | 20231221 | 103800 | 4774153000 | 44550 | 44550 | 44550 | 44500 | 421 |
| 587 | 20231221 | 103700 | 4755411000 | 44500 | 44500 | 44550 | 44500 | 580 |
| 588 | 20231221 | 103600 | 4729584500 | 44550 | 44500 | 44550 | 44500 | 357 |
| 589 | 20231221 | 103500 | 4713691700 | 44550 | 44550 | 44550 | 44500 | 206 |
| 590 | 20231221 | 103400 | 4704519100 | 44550 | 44550 | 44600 | 44500 | 1290 |
| 591 | 20231221 | 103300 | 4647050350 | 44500 | 44550 | 44600 | 44500 | 527 |
| 592 | 20231221 | 103200 | 4623572250 | 44550 | 44550 | 44600 | 44550 | 619 |
| 593 | 20231221 | 103100 | 4595990950 | 44600 | 44550 | 44600 | 44550 | 304 |
| 594 | 20231221 | 103000 | 4582445200 | 44550 | 44550 | 44600 | 44550 | 319 |
| 595 | 20231221 | 102900 | 4568229800 | 44600 | 44550 | 44600 | 44500 | 1380 |
| 596 | 20231221 | 102800 | 4506745500 | 44500 | 44550 | 44550 | 44500 | 388 |
| 597 | 20231221 | 102700 | 4489474600 | 44500 | 44550 | 44550 | 44500 | 378 |
| 598 | 20231221 | 102600 | 4472648500 | 44550 | 44550 | 44550 | 44500 | 380 |
| 599 | 20231221 | 102500 | 4455734100 | 44500 | 44550 | 44550 | 44500 | 631 |
| 600 | 20231221 | 102400 | 4427632950 | 44500 | 44500 | 44550 | 44500 | 331 |
| 601 | 20231221 | 102300 | 4412899850 | 44500 | 44550 | 44550 | 44500 | 437 |
| 602 | 20231221 | 102200 | 4393438500 | 44550 | 44550 | 44600 | 44500 | 1211 |
| 603 | 20231221 | 102100 | 4339495300 | 44600 | 44550 | 44600 | 44550 | 976 |
| 604 | 20231221 | 102000 | 4296003500 | 44600 | 44550 | 44600 | 44550 | 526 |
| 605 | 20231221 | 101900 | 4272563200 | 44600 | 44550 | 44600 | 44550 | 387 |
| 606 | 20231221 | 101800 | 4255316950 | 44550 | 44600 | 44600 | 44550 | 253 |
| 607 | 20231221 | 101700 | 4244042600 | 44550 | 44600 | 44600 | 44550 | 466 |
| 608 | 20231221 | 101600 | 4223276750 | 44550 | 44600 | 44600 | 44550 | 545 |
| 609 | 20231221 | 101500 | 4198986900 | 44600 | 44550 | 44600 | 44550 | 404 |
| 610 | 20231221 | 101400 | 4180985000 | 44550 | 44600 | 44600 | 44550 | 166 |
| 611 | 20231221 | 101300 | 4173588150 | 44600 | 44550 | 44600 | 44500 | 710 |
| 612 | 20231221 | 101200 | 4141957750 | 44550 | 44550 | 44600 | 44500 | 1012 |
| 613 | 20231221 | 101100 | 4096878900 | 44500 | 44550 | 44550 | 44500 | 943 |
| 614 | 20231221 | 101000 | 4054879750 | 44550 | 44500 | 44600 | 44500 | 900 |
| 615 | 20231221 | 100900 | 4014782050 | 44500 | 44500 | 44600 | 44500 | 819 |
| 616 | 20231221 | 100800 | 3978307150 | 44550 | 44550 | 44600 | 44500 | 310 |
| 617 | 20231221 | 100700 | 3964498950 | 44550 | 44600 | 44600 | 44550 | 609 |
| 618 | 20231221 | 100600 | 3937362050 | 44550 | 44600 | 44600 | 44550 | 164 |
| 619 | 20231221 | 100500 | 3930051400 | 44650 | 44550 | 44650 | 44550 | 1346 |
| 620 | 20231221 | 100400 | 3870042350 | 44550 | 44600 | 44600 | 44550 | 302 |
| 621 | 20231221 | 100300 | 3856588150 | 44550 | 44600 | 44600 | 44550 | 336 |
| 622 | 20231221 | 100200 | 3841612950 | 44550 | 44550 | 44600 | 44550 | 513 |
| 623 | 20231221 | 100100 | 3818756700 | 44550 | 44550 | 44600 | 44550 | 392 |
| 624 | 20231221 | 100000 | 3801289600 | 44550 | 44600 | 44650 | 44550 | 509 |
| 625 | 20231221 | 095900 | 3778591750 | 44600 | 44600 | 44600 | 44550 | 327 |
| 626 | 20231221 | 095800 | 3764021950 | 44550 | 44550 | 44600 | 44550 | 435 |
| 627 | 20231221 | 095700 | 3744637700 | 44650 | 44550 | 44700 | 44550 | 620 |
| 628 | 20231221 | 095600 | 3716987450 | 44600 | 44600 | 44650 | 44550 | 836 |
| 629 | 20231221 | 095500 | 3679704000 | 44650 | 44650 | 44650 | 44600 | 343 |
| 630 | 20231221 | 095400 | 3664403200 | 44600 | 44600 | 44650 | 44600 | 384 |
| 631 | 20231221 | 095300 | 3647274200 | 44600 | 44650 | 44650 | 44600 | 182 |
| 632 | 20231221 | 095200 | 3639154750 | 44750 | 44600 | 44750 | 44600 | 856 |
| 633 | 20231221 | 095100 | 3600938500 | 44600 | 44650 | 44650 | 44600 | 391 |
| 634 | 20231221 | 095000 | 3583494300 | 44650 | 44600 | 44700 | 44600 | 1006 |
| 635 | 20231221 | 094900 | 3538606500 | 44700 | 44650 | 44700 | 44600 | 239 |
| 636 | 20231221 | 094800 | 3527940050 | 44700 | 44600 | 44750 | 44550 | 1629 |
| 637 | 20231221 | 094700 | 3455232200 | 44550 | 44650 | 44650 | 44550 | 490 |
| 638 | 20231221 | 094600 | 3433377100 | 44600 | 44600 | 44650 | 44600 | 383 |
| 639 | 20231221 | 094500 | 3416292050 | 44650 | 44600 | 44650 | 44600 | 1123 |
| 640 | 20231221 | 094400 | 3366197300 | 44600 | 44550 | 44700 | 44550 | 2362 |
| 641 | 20231221 | 094300 | 3260875600 | 44550 | 44600 | 44600 | 44550 | 307 |
| 642 | 20231221 | 094200 | 3247196850 | 44600 | 44550 | 44600 | 44550 | 860 |
| 643 | 20231221 | 094100 | 3208877200 | 44600 | 44600 | 44650 | 44550 | 2319 |
| 644 | 20231221 | 094000 | 3105479600 | 44600 | 44650 | 44650 | 44600 | 276 |
| 645 | 20231221 | 093900 | 3093167850 | 44650 | 44700 | 44700 | 44600 | 5112 |
| 646 | 20231221 | 093800 | 2865067150 | 44650 | 44700 | 44700 | 44650 | 824 |
| 647 | 20231221 | 093700 | 2828273950 | 44700 | 44700 | 44700 | 44650 | 580 |
| 648 | 20231221 | 093600 | 2802371200 | 44650 | 44650 | 44700 | 44650 | 360 |
| 649 | 20231221 | 093500 | 2786290600 | 44650 | 44700 | 44750 | 44650 | 1447 |
| 650 | 20231221 | 093400 | 2721639100 | 44750 | 44700 | 44750 | 44700 | 521 |
| 651 | 20231221 | 093300 | 2698340250 | 44700 | 44700 | 44750 | 44700 | 536 |
| 652 | 20231221 | 093200 | 2674377550 | 44750 | 44750 | 44750 | 44700 | 613 |
| 653 | 20231221 | 093100 | 2646952400 | 44700 | 44650 | 44750 | 44650 | 1333 |
| 654 | 20231221 | 093000 | 2587373450 | 44650 | 44650 | 44700 | 44650 | 572 |
| 655 | 20231221 | 092900 | 2561825400 | 44650 | 44650 | 44700 | 44650 | 1473 |
| 656 | 20231221 | 092800 | 2495992900 | 44650 | 44700 | 44750 | 44650 | 2118 |
| 657 | 20231221 | 092700 | 2401329000 | 44700 | 44700 | 44750 | 44700 | 452 |
| 658 | 20231221 | 092600 | 2381122450 | 44700 | 44750 | 44750 | 44700 | 316 |
| 659 | 20231221 | 092500 | 2366993700 | 44750 | 44700 | 44750 | 44700 | 851 |
| 660 | 20231221 | 092400 | 2328926350 | 44700 | 44700 | 44750 | 44700 | 475 |
| 661 | 20231221 | 092300 | 2307693750 | 44700 | 44750 | 44800 | 44700 | 869 |
| 662 | 20231221 | 092200 | 2268817950 | 44800 | 44750 | 44800 | 44750 | 651 |
| 663 | 20231221 | 092100 | 2239670550 | 44800 | 44900 | 44900 | 44750 | 1791 |
| 664 | 20231221 | 092000 | 2159392800 | 44900 | 44850 | 44900 | 44850 | 374 |
| 665 | 20231221 | 091900 | 2142616550 | 44900 | 44850 | 44900 | 44850 | 613 |
| 666 | 20231221 | 091800 | 2115117000 | 44850 | 44750 | 44900 | 44750 | 1000 |
| 667 | 20231221 | 091700 | 2070304350 | 44750 | 44750 | 44800 | 44700 | 1140 |
| 668 | 20231221 | 091600 | 2019280700 | 44750 | 44700 | 44750 | 44650 | 3917 |
| 669 | 20231221 | 091500 | 1844269450 | 44650 | 44650 | 44700 | 44650 | 599 |
| 670 | 20231221 | 091400 | 1817521150 | 44650 | 44550 | 44750 | 44500 | 4232 |
| 671 | 20231221 | 091300 | 1628871200 | 44600 | 44650 | 44800 | 44600 | 4251 |
| 672 | 20231221 | 091200 | 1439012100 | 44850 | 44700 | 44950 | 44550 | 9041 |
| 673 | 20231221 | 091100 | 1035231100 | 44700 | 44950 | 45100 | 44700 | 10659 |
| 674 | 20231221 | 091000 | 557245100 | 44950 | 45100 | 45150 | 44950 | 2980 |
| 675 | 20231221 | 090900 | 423083550 | 45000 | 45000 | 45100 | 45000 | 286 |
| 676 | 20231221 | 090800 | 410207850 | 45000 | 45000 | 45100 | 45000 | 631 |
| 677 | 20231221 | 090700 | 381799050 | 45000 | 45000 | 45000 | 44950 | 262 |
| 678 | 20231221 | 090600 | 370009300 | 44900 | 44900 | 45000 | 44900 | 655 |
| 679 | 20231221 | 090500 | 340578900 | 44900 | 45000 | 45050 | 44850 | 1339 |
| 680 | 20231221 | 090400 | 280417250 | 45050 | 44900 | 45050 | 44900 | 381 |
| 681 | 20231221 | 090300 | 263282000 | 45050 | 45000 | 45050 | 44800 | 1097 |
| 682 | 20231221 | 090200 | 213939200 | 44800 | 44750 | 45000 | 44700 | 441 |
| 683 | 20231221 | 090100 | 194189700 | 44700 | 44850 | 45000 | 44700 | 2393 |
| 684 | 20231221 | 090000 | 87085050 | 44800 | 44900 | 45000 | 44800 | 1939 |