40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 211800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 3 | 20231221 | 211700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20231221 | 211600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20231221 | 211500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20231221 | 211400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20231221 | 211300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20231221 | 211200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20231221 | 211100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20231221 | 211000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20231221 | 210900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20231221 | 210800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20231221 | 210700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20231221 | 210600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20231221 | 210500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20231221 | 210400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20231221 | 210300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20231221 | 210200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20231221 | 210100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20231221 | 210000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20231221 | 205900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20231221 | 205800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20231221 | 205700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20231221 | 205600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20231221 | 205500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20231221 | 205400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20231221 | 205300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20231221 | 205200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20231221 | 205100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20231221 | 205000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20231221 | 204900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20231221 | 204800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 33 | 20231221 | 204700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20231221 | 204600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20231221 | 204500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20231221 | 204400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20231221 | 204300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20231221 | 204200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20231221 | 204100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20231221 | 204000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20231221 | 203900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20231221 | 203800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20231221 | 203700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20231221 | 203600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20231221 | 203500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20231221 | 203400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20231221 | 203300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20231221 | 203200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20231221 | 203100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20231221 | 203000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20231221 | 202900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20231221 | 202800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20231221 | 202700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20231221 | 202600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20231221 | 202500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20231221 | 202400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20231221 | 202300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20231221 | 202200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20231221 | 202100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20231221 | 202000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20231221 | 201900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20231221 | 201800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 63 | 20231221 | 201700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20231221 | 201600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20231221 | 201500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20231221 | 201400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20231221 | 201300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20231221 | 201200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20231221 | 201100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20231221 | 201000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20231221 | 200900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20231221 | 200800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20231221 | 200700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20231221 | 200600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20231221 | 200500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20231221 | 200400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20231221 | 200300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20231221 | 200200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20231221 | 200100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20231221 | 200000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20231221 | 195900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20231221 | 195800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20231221 | 195700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20231221 | 195600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20231221 | 195500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20231221 | 195400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20231221 | 195300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20231221 | 195200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20231221 | 195100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20231221 | 195000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20231221 | 194900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20231221 | 194800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 93 | 20231221 | 194700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20231221 | 194600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20231221 | 194500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20231221 | 194400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20231221 | 194300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20231221 | 194200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20231221 | 194100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20231221 | 194000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20231221 | 193900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20231221 | 193800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20231221 | 193700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20231221 | 193600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20231221 | 193500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20231221 | 193400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20231221 | 193300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20231221 | 193200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20231221 | 193100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20231221 | 193000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20231221 | 192900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20231221 | 192800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20231221 | 192700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20231221 | 192600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20231221 | 192500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20231221 | 192400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20231221 | 192300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20231221 | 192200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20231221 | 192100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20231221 | 192000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20231221 | 191900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20231221 | 191800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 123 | 20231221 | 191700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20231221 | 191600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20231221 | 191500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20231221 | 191400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20231221 | 191300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20231221 | 191200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20231221 | 191100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20231221 | 191000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20231221 | 190900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20231221 | 190800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20231221 | 190700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20231221 | 190600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20231221 | 190500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20231221 | 190400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20231221 | 190300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20231221 | 190200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20231221 | 190100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20231221 | 190000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20231221 | 185900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20231221 | 185800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20231221 | 185700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20231221 | 185600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20231221 | 185500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20231221 | 185400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20231221 | 185300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20231221 | 185200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20231221 | 185100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20231221 | 185000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20231221 | 184900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20231221 | 184800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 153 | 20231221 | 184700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20231221 | 184600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20231221 | 184500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20231221 | 184400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20231221 | 184300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20231221 | 184200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20231221 | 184100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20231221 | 184000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20231221 | 183900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20231221 | 183800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20231221 | 183700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20231221 | 183600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20231221 | 183500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20231221 | 183400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20231221 | 183300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20231221 | 183200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20231221 | 183100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20231221 | 183000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20231221 | 182900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20231221 | 182800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20231221 | 182700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20231221 | 182600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20231221 | 182500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20231221 | 182400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20231221 | 182300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20231221 | 182200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20231221 | 182100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20231221 | 182000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20231221 | 181900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20231221 | 181800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 183 | 20231221 | 181700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20231221 | 181600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20231221 | 181500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20231221 | 181400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20231221 | 181300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20231221 | 181200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20231221 | 181100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20231221 | 181000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20231221 | 180900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20231221 | 180800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20231221 | 180700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20231221 | 180600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20231221 | 180500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20231221 | 180400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20231221 | 180300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20231221 | 180200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20231221 | 180100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20231221 | 180000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20231221 | 175900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20231221 | 175800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20231221 | 175700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20231221 | 175600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20231221 | 175500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20231221 | 175400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20231221 | 175300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20231221 | 175200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20231221 | 175100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20231221 | 175000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20231221 | 174900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20231221 | 174800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 213 | 20231221 | 174700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20231221 | 174600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20231221 | 174500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20231221 | 174400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20231221 | 174300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20231221 | 174200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20231221 | 174100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20231221 | 174000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20231221 | 173900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20231221 | 173800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20231221 | 173700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20231221 | 173600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20231221 | 173500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20231221 | 173400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20231221 | 173300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20231221 | 173200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20231221 | 173100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20231221 | 173000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20231221 | 172900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20231221 | 172800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20231221 | 172700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20231221 | 172600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20231221 | 172500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20231221 | 172400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20231221 | 172300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20231221 | 172200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20231221 | 172100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20231221 | 172000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20231221 | 171900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20231221 | 171800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 243 | 20231221 | 171700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20231221 | 171600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20231221 | 171500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20231221 | 171400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20231221 | 171300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20231221 | 171200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20231221 | 171100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20231221 | 171000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20231221 | 170900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20231221 | 170800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20231221 | 170700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20231221 | 170600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20231221 | 170500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20231221 | 170400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20231221 | 170300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20231221 | 170200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20231221 | 170100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20231221 | 170000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 261 | 20231221 | 165900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20231221 | 165800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20231221 | 165700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20231221 | 165600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20231221 | 165500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20231221 | 165400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20231221 | 165300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20231221 | 165200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20231221 | 165100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20231221 | 165000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20231221 | 164900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20231221 | 164800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 273 | 20231221 | 164700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20231221 | 164600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20231221 | 164500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 276 | 20231221 | 164400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 277 | 20231221 | 164300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 278 | 20231221 | 164200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 279 | 20231221 | 164100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 280 | 20231221 | 164000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 281 | 20231221 | 163900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 282 | 20231221 | 163800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 283 | 20231221 | 163700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 284 | 20231221 | 163600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 285 | 20231221 | 163500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 286 | 20231221 | 163400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 287 | 20231221 | 163300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 288 | 20231221 | 163200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 289 | 20231221 | 163100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 290 | 20231221 | 163000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 291 | 20231221 | 162900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 292 | 20231221 | 162800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 293 | 20231221 | 162700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 294 | 20231221 | 162600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 295 | 20231221 | 162500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 296 | 20231221 | 162400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 297 | 20231221 | 162300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 298 | 20231221 | 162200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 299 | 20231221 | 162100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 300 | 20231221 | 162000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 301 | 20231221 | 161900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 302 | 20231221 | 161800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 303 | 20231221 | 161700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 304 | 20231221 | 161600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 305 | 20231221 | 161500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 306 | 20231221 | 161400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 307 | 20231221 | 161300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 308 | 20231221 | 161200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 309 | 20231221 | 161100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 310 | 20231221 | 161000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 311 | 20231221 | 160900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 312 | 20231221 | 160800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 313 | 20231221 | 160700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 314 | 20231221 | 160600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 315 | 20231221 | 160500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 316 | 20231221 | 160400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 317 | 20231221 | 160300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 318 | 20231221 | 160200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 319 | 20231221 | 160100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 320 | 20231221 | 160000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 321 | 20231221 | 155900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 322 | 20231221 | 155800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 323 | 20231221 | 155700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 324 | 20231221 | 155600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 325 | 20231221 | 155500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 326 | 20231221 | 155400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 327 | 20231221 | 155300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 328 | 20231221 | 155200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 329 | 20231221 | 155100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 330 | 20231221 | 155000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 331 | 20231221 | 154900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 332 | 20231221 | 154800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 333 | 20231221 | 154700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 334 | 20231221 | 154600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 335 | 20231221 | 154500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 336 | 20231221 | 154400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 337 | 20231221 | 154300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 338 | 20231221 | 154200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 339 | 20231221 | 154100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 340 | 20231221 | 154000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 341 | 20231221 | 153900 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 342 | 20231221 | 153800 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 343 | 20231221 | 153700 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 344 | 20231221 | 153600 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 345 | 20231221 | 153500 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 346 | 20231221 | 153400 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 347 | 20231221 | 153300 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 348 | 20231221 | 153200 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 349 | 20231221 | 153100 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 0 |
| 350 | 20231221 | 153000 | 15003637700 | 47450 | 47450 | 47450 | 47450 | 6546 |
| 351 | 20231221 | 152900 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 352 | 20231221 | 152800 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 353 | 20231221 | 152700 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 354 | 20231221 | 152600 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 355 | 20231221 | 152500 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 356 | 20231221 | 152400 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 357 | 20231221 | 152300 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 358 | 20231221 | 152200 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 359 | 20231221 | 152100 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 360 | 20231221 | 152000 | 14693030000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 361 | 20231221 | 151900 | 14693030000 | 47400 | 47300 | 47400 | 47300 | 1047 |
| 362 | 20231221 | 151800 | 14643472750 | 47350 | 47300 | 47350 | 47300 | 355 |
| 363 | 20231221 | 151700 | 14626669350 | 47300 | 47300 | 47400 | 47250 | 557 |
| 364 | 20231221 | 151600 | 14600314750 | 47300 | 47250 | 47300 | 47250 | 912 |
| 365 | 20231221 | 151500 | 14557212200 | 47300 | 47350 | 47350 | 47250 | 1699 |
| 366 | 20231221 | 151400 | 14476875100 | 47450 | 47350 | 47450 | 47350 | 436 |
| 367 | 20231221 | 151300 | 14456212750 | 47400 | 47350 | 47400 | 47350 | 361 |
| 368 | 20231221 | 151200 | 14439118900 | 47400 | 47550 | 47550 | 47350 | 122 |
| 369 | 20231221 | 151100 | 14433337800 | 47350 | 47400 | 47650 | 47350 | 2530 |
| 370 | 20231221 | 151000 | 14313060300 | 47450 | 47300 | 47450 | 47250 | 519 |
| 371 | 20231221 | 150900 | 14288506900 | 47400 | 47350 | 47450 | 47250 | 2239 |
| 372 | 20231221 | 150800 | 14182419350 | 47300 | 47200 | 47300 | 47200 | 415 |
| 373 | 20231221 | 150700 | 14162812700 | 47200 | 47300 | 47500 | 47150 | 8758 |
| 374 | 20231221 | 150600 | 13749384850 | 47300 | 47200 | 47300 | 47200 | 2368 |
| 375 | 20231221 | 150500 | 13637501200 | 47200 | 47400 | 47400 | 47200 | 2808 |
| 376 | 20231221 | 150400 | 13504796900 | 47300 | 47400 | 47400 | 47300 | 1017 |
| 377 | 20231221 | 150300 | 13456642600 | 47350 | 47400 | 47450 | 47350 | 759 |
| 378 | 20231221 | 150200 | 13420680950 | 47400 | 47450 | 47450 | 47400 | 602 |
| 379 | 20231221 | 150100 | 13392136250 | 47450 | 47500 | 47550 | 47450 | 820 |
| 380 | 20231221 | 150000 | 13353199550 | 47550 | 47650 | 47650 | 47500 | 759 |
| 381 | 20231221 | 145900 | 13317084300 | 47600 | 47650 | 47700 | 47600 | 611 |
| 382 | 20231221 | 145800 | 13287995500 | 47650 | 47600 | 47700 | 47550 | 411 |
| 383 | 20231221 | 145700 | 13268417300 | 47550 | 47550 | 47700 | 47500 | 730 |
| 384 | 20231221 | 145600 | 13233693650 | 47550 | 47650 | 47700 | 47500 | 1057 |
| 385 | 20231221 | 145500 | 13183369750 | 47600 | 47600 | 47650 | 47550 | 695 |
| 386 | 20231221 | 145400 | 13150283200 | 47600 | 47600 | 47650 | 47500 | 789 |
| 387 | 20231221 | 145300 | 13112720300 | 47500 | 47450 | 47600 | 47450 | 529 |
| 388 | 20231221 | 145200 | 13087578850 | 47400 | 47500 | 47650 | 47400 | 1528 |
| 389 | 20231221 | 145100 | 13015018950 | 47500 | 47450 | 47650 | 47450 | 559 |
| 390 | 20231221 | 145000 | 12988439900 | 47450 | 47500 | 47650 | 47400 | 941 |
| 391 | 20231221 | 144900 | 12943749450 | 47450 | 47600 | 47600 | 47350 | 1162 |
| 392 | 20231221 | 144800 | 12888623200 | 47500 | 47400 | 47600 | 47400 | 958 |
| 393 | 20231221 | 144700 | 12843149050 | 47450 | 47400 | 47450 | 47350 | 612 |
| 394 | 20231221 | 144600 | 12814142600 | 47400 | 47500 | 47600 | 47350 | 1098 |
| 395 | 20231221 | 144500 | 12762056200 | 47450 | 47500 | 47600 | 47350 | 3856 |
| 396 | 20231221 | 144400 | 12579227850 | 47450 | 47500 | 47600 | 47450 | 568 |
| 397 | 20231221 | 144300 | 12552266700 | 47500 | 47450 | 47550 | 47450 | 672 |
| 398 | 20231221 | 144200 | 12520354600 | 47450 | 47450 | 47600 | 47400 | 1358 |
| 399 | 20231221 | 144100 | 12455890250 | 47450 | 47500 | 47550 | 47450 | 1313 |
| 400 | 20231221 | 144000 | 12393523250 | 47500 | 47600 | 47700 | 47500 | 1015 |
| 401 | 20231221 | 143900 | 12345219300 | 47550 | 47600 | 47700 | 47500 | 742 |
| 402 | 20231221 | 143800 | 12309911900 | 47600 | 47600 | 47650 | 47550 | 946 |
| 403 | 20231221 | 143700 | 12264902050 | 47650 | 47600 | 47700 | 47600 | 586 |
| 404 | 20231221 | 143600 | 12236993900 | 47700 | 47650 | 47750 | 47550 | 760 |
| 405 | 20231221 | 143500 | 12200771500 | 47550 | 47600 | 47750 | 47550 | 660 |
| 406 | 20231221 | 143400 | 12169310250 | 47600 | 47650 | 47700 | 47550 | 616 |
| 407 | 20231221 | 143300 | 12139966100 | 47650 | 47650 | 47700 | 47600 | 460 |
| 408 | 20231221 | 143200 | 12118053450 | 47650 | 47650 | 47650 | 47550 | 778 |
| 409 | 20231221 | 143100 | 12081002100 | 47650 | 47600 | 47700 | 47600 | 361 |
| 410 | 20231221 | 143000 | 12063799600 | 47650 | 47650 | 47750 | 47600 | 1218 |
| 411 | 20231221 | 142900 | 12005773850 | 47650 | 47650 | 47750 | 47650 | 1349 |
| 412 | 20231221 | 142800 | 11941452000 | 47700 | 47750 | 47750 | 47650 | 392 |
| 413 | 20231221 | 142700 | 11922743150 | 47700 | 47750 | 47750 | 47650 | 509 |
| 414 | 20231221 | 142600 | 11898458500 | 47700 | 47750 | 47750 | 47650 | 737 |
| 415 | 20231221 | 142500 | 11863291500 | 47700 | 47750 | 47800 | 47650 | 604 |
| 416 | 20231221 | 142400 | 11834464150 | 47750 | 47800 | 47800 | 47650 | 409 |
| 417 | 20231221 | 142300 | 11814947250 | 47800 | 47800 | 47800 | 47700 | 770 |
| 418 | 20231221 | 142200 | 11778163600 | 47750 | 47700 | 47750 | 47650 | 923 |
| 419 | 20231221 | 142100 | 11734112400 | 47700 | 47700 | 47750 | 47650 | 587 |
| 420 | 20231221 | 142000 | 11706112150 | 47750 | 47650 | 47750 | 47650 | 457 |
| 421 | 20231221 | 141900 | 11684314550 | 47700 | 47700 | 47750 | 47650 | 583 |
| 422 | 20231221 | 141800 | 11656516050 | 47700 | 47700 | 47800 | 47650 | 630 |
| 423 | 20231221 | 141700 | 11626450400 | 47750 | 47700 | 47800 | 47700 | 438 |
| 424 | 20231221 | 141600 | 11605525150 | 47700 | 47700 | 47750 | 47600 | 453 |
| 425 | 20231221 | 141500 | 11583918500 | 47750 | 47600 | 47750 | 47600 | 571 |
| 426 | 20231221 | 141400 | 11556715550 | 47650 | 47650 | 47700 | 47550 | 553 |
| 427 | 20231221 | 141300 | 11530376550 | 47650 | 47650 | 47750 | 47550 | 585 |
| 428 | 20231221 | 141200 | 11502506150 | 47650 | 47650 | 47700 | 47600 | 392 |
| 429 | 20231221 | 141100 | 11483824800 | 47650 | 47650 | 47700 | 47600 | 507 |
| 430 | 20231221 | 141000 | 11459667550 | 47650 | 47650 | 47700 | 47550 | 541 |
| 431 | 20231221 | 140900 | 11433897300 | 47650 | 47650 | 47700 | 47550 | 336 |
| 432 | 20231221 | 140800 | 11417878050 | 47600 | 47500 | 47650 | 47500 | 861 |
| 433 | 20231221 | 140700 | 11376897350 | 47550 | 47500 | 47600 | 47500 | 426 |
| 434 | 20231221 | 140600 | 11356632150 | 47500 | 47500 | 47600 | 47450 | 473 |
| 435 | 20231221 | 140500 | 11334154800 | 47400 | 47500 | 47550 | 47400 | 528 |
| 436 | 20231221 | 140400 | 11309078750 | 47550 | 47450 | 47550 | 47400 | 503 |
| 437 | 20231221 | 140300 | 11285217300 | 47500 | 47450 | 47550 | 47400 | 553 |
| 438 | 20231221 | 140200 | 11258978850 | 47450 | 47400 | 47500 | 47350 | 625 |
| 439 | 20231221 | 140100 | 11229341650 | 47450 | 47350 | 47450 | 47300 | 541 |
| 440 | 20231221 | 140000 | 11203712400 | 47300 | 47400 | 47450 | 47300 | 923 |
| 441 | 20231221 | 135900 | 11159984000 | 47350 | 47300 | 47400 | 47250 | 506 |
| 442 | 20231221 | 135800 | 11136034300 | 47300 | 47250 | 47300 | 47200 | 211 |
| 443 | 20231221 | 135700 | 11126067200 | 47250 | 47150 | 47300 | 47150 | 1228 |
| 444 | 20231221 | 135600 | 11068087400 | 47200 | 47150 | 47200 | 47150 | 824 |
| 445 | 20231221 | 135500 | 11029196900 | 47200 | 47150 | 47200 | 47150 | 288 |
| 446 | 20231221 | 135400 | 11015616100 | 47200 | 47200 | 47250 | 47150 | 849 |
| 447 | 20231221 | 135300 | 10975544150 | 47250 | 47250 | 47250 | 47200 | 283 |
| 448 | 20231221 | 135200 | 10962185750 | 47200 | 47300 | 47300 | 47200 | 360 |
| 449 | 20231221 | 135100 | 10945176800 | 47300 | 47250 | 47300 | 47200 | 502 |
| 450 | 20231221 | 135000 | 10921470950 | 47300 | 47300 | 47300 | 47250 | 432 |
| 451 | 20231221 | 134900 | 10901052150 | 47300 | 47300 | 47350 | 47250 | 398 |
| 452 | 20231221 | 134800 | 10882223200 | 47250 | 47300 | 47350 | 47200 | 800 |
| 453 | 20231221 | 134700 | 10844412300 | 47350 | 47350 | 47350 | 47350 | 75 |
| 454 | 20231221 | 134600 | 10840861050 | 47350 | 47250 | 47400 | 47250 | 504 |
| 455 | 20231221 | 134500 | 10817022250 | 47250 | 47200 | 47250 | 47200 | 513 |
| 456 | 20231221 | 134400 | 10792801900 | 47200 | 47250 | 47250 | 47100 | 2399 |
| 457 | 20231221 | 134300 | 10679651300 | 47250 | 47200 | 47300 | 47200 | 694 |
| 458 | 20231221 | 134200 | 10646880900 | 47250 | 47250 | 47250 | 47200 | 393 |
| 459 | 20231221 | 134100 | 10628326350 | 47250 | 47250 | 47300 | 47250 | 435 |
| 460 | 20231221 | 134000 | 10607751650 | 47300 | 47350 | 47350 | 47150 | 923 |
| 461 | 20231221 | 133900 | 10564181450 | 47350 | 47300 | 47350 | 47150 | 16001 |
| 462 | 20231221 | 133800 | 9808618350 | 47300 | 47350 | 47350 | 47300 | 727 |
| 463 | 20231221 | 133700 | 9774195750 | 47350 | 47350 | 47400 | 47350 | 125 |
| 464 | 20231221 | 133600 | 9768275800 | 47350 | 47350 | 47400 | 47350 | 648 |
| 465 | 20231221 | 133500 | 9737591950 | 47350 | 47400 | 47400 | 47350 | 1948 |
| 466 | 20231221 | 133400 | 9645281200 | 47450 | 47400 | 47450 | 47400 | 597 |
| 467 | 20231221 | 133300 | 9616955550 | 47450 | 47450 | 47500 | 47450 | 509 |
| 468 | 20231221 | 133200 | 9592803200 | 47450 | 47500 | 47500 | 47400 | 422 |
| 469 | 20231221 | 133100 | 9572779650 | 47500 | 47450 | 47500 | 47450 | 305 |
| 470 | 20231221 | 133000 | 9558305650 | 47450 | 47500 | 47500 | 47450 | 148 |
| 471 | 20231221 | 132900 | 9551282950 | 47500 | 47500 | 47550 | 47450 | 704 |
| 472 | 20231221 | 132800 | 9517846750 | 47550 | 47500 | 47550 | 47500 | 121 |
| 473 | 20231221 | 132700 | 9512094450 | 47500 | 47550 | 47550 | 47500 | 134 |
| 474 | 20231221 | 132600 | 9505725350 | 47550 | 47500 | 47550 | 47450 | 440 |
| 475 | 20231221 | 132500 | 9484825550 | 47500 | 47500 | 47550 | 47500 | 70 |
| 476 | 20231221 | 132400 | 9481499600 | 47500 | 47650 | 47650 | 47500 | 1240 |
| 477 | 20231221 | 132300 | 9422449250 | 47700 | 47700 | 47700 | 47650 | 86 |
| 478 | 20231221 | 132200 | 9418348500 | 47700 | 47700 | 47700 | 47650 | 87 |
| 479 | 20231221 | 132100 | 9414201200 | 47700 | 47650 | 47700 | 47650 | 204 |
| 480 | 20231221 | 132000 | 9404478900 | 47650 | 47700 | 47700 | 47650 | 28 |
| 481 | 20231221 | 131900 | 9403144500 | 47650 | 47700 | 47700 | 47650 | 272 |
| 482 | 20231221 | 131800 | 9390178400 | 47700 | 47700 | 47750 | 47700 | 149 |
| 483 | 20231221 | 131700 | 9383070600 | 47700 | 47750 | 47750 | 47700 | 187 |
| 484 | 20231221 | 131600 | 9374149500 | 47700 | 47700 | 47750 | 47650 | 116 |
| 485 | 20231221 | 131500 | 9368615150 | 47650 | 47750 | 47750 | 47650 | 430 |
| 486 | 20231221 | 131400 | 9348098950 | 47700 | 47750 | 47750 | 47700 | 44 |
| 487 | 20231221 | 131300 | 9345999350 | 47700 | 47650 | 47750 | 47650 | 392 |
| 488 | 20231221 | 131200 | 9327297650 | 47650 | 47700 | 47750 | 47650 | 268 |
| 489 | 20231221 | 131100 | 9314513950 | 47650 | 47650 | 47800 | 47650 | 227 |
| 490 | 20231221 | 131000 | 9303687300 | 47800 | 47750 | 47800 | 47650 | 448 |
| 491 | 20231221 | 130900 | 9282331850 | 47750 | 47700 | 47800 | 47700 | 275 |
| 492 | 20231221 | 130800 | 9269207100 | 47650 | 47550 | 47700 | 47500 | 226 |
| 493 | 20231221 | 130700 | 9258443600 | 47550 | 47550 | 47550 | 47550 | 208 |
| 494 | 20231221 | 130600 | 9248553200 | 47500 | 47500 | 47500 | 47450 | 263 |
| 495 | 20231221 | 130500 | 9236061000 | 47550 | 47500 | 47550 | 47450 | 190 |
| 496 | 20231221 | 130400 | 9227035250 | 47500 | 47450 | 47500 | 47450 | 5 |
| 497 | 20231221 | 130300 | 9226797850 | 47450 | 47400 | 47500 | 47350 | 1338 |
| 498 | 20231221 | 130200 | 9163332650 | 47400 | 47400 | 47400 | 47350 | 414 |
| 499 | 20231221 | 130100 | 9143717550 | 47400 | 47400 | 47450 | 47350 | 85 |
| 500 | 20231221 | 130000 | 9139690350 | 47400 | 47400 | 47450 | 47350 | 690 |
| 501 | 20231221 | 125900 | 9106983550 | 47400 | 47400 | 47450 | 47350 | 2225 |
| 502 | 20231221 | 125800 | 9001518400 | 47450 | 47450 | 47500 | 47400 | 762 |
| 503 | 20231221 | 125700 | 8965378450 | 47450 | 47450 | 47500 | 47450 | 424 |
| 504 | 20231221 | 125600 | 8945255600 | 47450 | 47550 | 47550 | 47450 | 2029 |
| 505 | 20231221 | 125500 | 8848878100 | 47500 | 47500 | 47550 | 47500 | 246 |
| 506 | 20231221 | 125400 | 8837183350 | 47500 | 47550 | 47600 | 47500 | 796 |
| 507 | 20231221 | 125300 | 8799325950 | 47550 | 47550 | 47600 | 47550 | 205 |
| 508 | 20231221 | 125200 | 8789577500 | 47550 | 47550 | 47600 | 47550 | 274 |
| 509 | 20231221 | 125100 | 8776542550 | 47550 | 47550 | 47600 | 47550 | 151 |
| 510 | 20231221 | 125000 | 8769358800 | 47550 | 47550 | 47600 | 47550 | 185 |
| 511 | 20231221 | 124900 | 8760556900 | 47550 | 47650 | 47650 | 47550 | 1792 |
| 512 | 20231221 | 124800 | 8675287450 | 47600 | 47650 | 47700 | 47600 | 2005 |
| 513 | 20231221 | 124700 | 8579753300 | 47700 | 47650 | 47700 | 47650 | 239 |
| 514 | 20231221 | 124600 | 8568355800 | 47700 | 47650 | 47700 | 47650 | 150 |
| 515 | 20231221 | 124500 | 8561205800 | 47700 | 47700 | 47700 | 47650 | 150 |
| 516 | 20231221 | 124400 | 8554052150 | 47700 | 47750 | 47750 | 47650 | 1276 |
| 517 | 20231221 | 124300 | 8493188500 | 47700 | 47750 | 47750 | 47700 | 259 |
| 518 | 20231221 | 124200 | 8480821400 | 47750 | 47750 | 47800 | 47750 | 139 |
| 519 | 20231221 | 124100 | 8474180500 | 47750 | 47750 | 47800 | 47700 | 351 |
| 520 | 20231221 | 124000 | 8457420450 | 47750 | 47750 | 47750 | 47700 | 274 |
| 521 | 20231221 | 123900 | 8444341250 | 47750 | 47750 | 47800 | 47750 | 262 |
| 522 | 20231221 | 123800 | 8431830650 | 47750 | 47800 | 47800 | 47750 | 197 |
| 523 | 20231221 | 123700 | 8422414800 | 47750 | 47750 | 47800 | 47750 | 142 |
| 524 | 20231221 | 123600 | 8415630550 | 47750 | 47800 | 47850 | 47750 | 308 |
| 525 | 20231221 | 123500 | 8400912150 | 47800 | 47750 | 47850 | 47750 | 418 |
| 526 | 20231221 | 123400 | 8380931650 | 47750 | 47750 | 47800 | 47700 | 310 |
| 527 | 20231221 | 123300 | 8366128850 | 47750 | 47700 | 47800 | 47700 | 399 |
| 528 | 20231221 | 123200 | 8347084900 | 47750 | 47800 | 47800 | 47750 | 142 |
| 529 | 20231221 | 123100 | 8340302950 | 47800 | 47800 | 47800 | 47700 | 215 |
| 530 | 20231221 | 123000 | 8330033050 | 47800 | 47850 | 47850 | 47700 | 693 |
| 531 | 20231221 | 122900 | 8296931700 | 47850 | 47850 | 47850 | 47750 | 148 |
| 532 | 20231221 | 122800 | 8289857700 | 47850 | 47750 | 47850 | 47750 | 162 |
| 533 | 20231221 | 122700 | 8282116100 | 47750 | 47800 | 47800 | 47750 | 132 |
| 534 | 20231221 | 122600 | 8275812250 | 47800 | 47800 | 47850 | 47750 | 73 |
| 535 | 20231221 | 122500 | 8272322000 | 47850 | 47800 | 47850 | 47750 | 204 |
| 536 | 20231221 | 122400 | 8262572300 | 47750 | 47800 | 47800 | 47750 | 148 |
| 537 | 20231221 | 122300 | 8255498250 | 47800 | 47800 | 47800 | 47750 | 259 |
| 538 | 20231221 | 122200 | 8243128900 | 47800 | 47800 | 47800 | 47750 | 408 |
| 539 | 20231221 | 122100 | 8223637850 | 47800 | 47750 | 47800 | 47750 | 113 |
| 540 | 20231221 | 122000 | 8218240550 | 47750 | 47750 | 47800 | 47750 | 215 |
| 541 | 20231221 | 121900 | 8207963900 | 47800 | 47700 | 47800 | 47700 | 484 |
| 542 | 20231221 | 121800 | 8184854650 | 47700 | 47800 | 47800 | 47700 | 159 |
| 543 | 20231221 | 121700 | 8177261350 | 47800 | 47800 | 47800 | 47750 | 147 |
| 544 | 20231221 | 121600 | 8170235150 | 47750 | 47800 | 47800 | 47750 | 76 |
| 545 | 20231221 | 121500 | 8166604750 | 47800 | 47800 | 47800 | 47750 | 72 |
| 546 | 20231221 | 121400 | 8163165850 | 47750 | 47750 | 47750 | 47700 | 168 |
| 547 | 20231221 | 121300 | 8155149250 | 47750 | 47650 | 47750 | 47650 | 324 |
| 548 | 20231221 | 121200 | 8139694750 | 47650 | 47650 | 47750 | 47650 | 281 |
| 549 | 20231221 | 121100 | 8126297800 | 47650 | 47650 | 47700 | 47650 | 139 |
| 550 | 20231221 | 121000 | 8119670150 | 47650 | 47650 | 47700 | 47650 | 69 |
| 551 | 20231221 | 120900 | 8116380400 | 47650 | 47700 | 47750 | 47650 | 589 |
| 552 | 20231221 | 120800 | 8088285400 | 47700 | 47800 | 47800 | 47700 | 221 |
| 553 | 20231221 | 120700 | 8077732700 | 47800 | 47750 | 47800 | 47750 | 141 |
| 554 | 20231221 | 120600 | 8070999700 | 47750 | 47850 | 47850 | 47750 | 181 |
| 555 | 20231221 | 120500 | 8062346200 | 47850 | 47850 | 47850 | 47800 | 236 |
| 556 | 20231221 | 120400 | 8051062100 | 47800 | 47850 | 47850 | 47800 | 60 |
| 557 | 20231221 | 120300 | 8048193550 | 47800 | 47850 | 47850 | 47800 | 81 |
| 558 | 20231221 | 120200 | 8044320700 | 47850 | 47850 | 47850 | 47800 | 42 |
| 559 | 20231221 | 120100 | 8042311850 | 47850 | 47900 | 47900 | 47800 | 888 |
| 560 | 20231221 | 120000 | 7999804800 | 47900 | 47850 | 47950 | 47800 | 264 |
| 561 | 20231221 | 115900 | 7987166050 | 47850 | 47800 | 47850 | 47750 | 233 |
| 562 | 20231221 | 115800 | 7976028150 | 47750 | 47800 | 47800 | 47750 | 159 |
| 563 | 20231221 | 115700 | 7968435050 | 47800 | 47750 | 47800 | 47750 | 90 |
| 564 | 20231221 | 115600 | 7964136250 | 47750 | 47750 | 47800 | 47700 | 158 |
| 565 | 20231221 | 115500 | 7956593400 | 47750 | 47800 | 47800 | 47750 | 73 |
| 566 | 20231221 | 115400 | 7953106950 | 47800 | 47800 | 47850 | 47750 | 59 |
| 567 | 20231221 | 115300 | 7950286150 | 47750 | 47750 | 47750 | 47700 | 368 |
| 568 | 20231221 | 115200 | 7932719400 | 47700 | 47750 | 47800 | 47700 | 2332 |
| 569 | 20231221 | 115100 | 7821458850 | 47750 | 47800 | 47800 | 47750 | 62 |
| 570 | 20231221 | 115000 | 7818497250 | 47800 | 47700 | 47800 | 47700 | 359 |
| 571 | 20231221 | 114900 | 7801346700 | 47750 | 47800 | 47800 | 47750 | 765 |
| 572 | 20231221 | 114800 | 7764796650 | 47800 | 47800 | 47800 | 47750 | 118 |
| 573 | 20231221 | 114700 | 7759156650 | 47800 | 47850 | 47850 | 47800 | 88 |
| 574 | 20231221 | 114600 | 7754949550 | 47850 | 47900 | 47900 | 47750 | 265 |
| 575 | 20231221 | 114500 | 7742277600 | 47750 | 47800 | 47900 | 47750 | 1392 |
| 576 | 20231221 | 114400 | 7675775500 | 47850 | 47800 | 47950 | 47800 | 854 |
| 577 | 20231221 | 114300 | 7634937800 | 47800 | 47850 | 47900 | 47750 | 1248 |
| 578 | 20231221 | 114200 | 7575280600 | 47850 | 47900 | 47900 | 47850 | 73 |
| 579 | 20231221 | 114100 | 7571784450 | 47900 | 47800 | 47900 | 47800 | 316 |
| 580 | 20231221 | 114000 | 7556659650 | 47800 | 47900 | 47900 | 47800 | 144 |
| 581 | 20231221 | 113900 | 7549773900 | 47900 | 47900 | 47950 | 47800 | 561 |
| 582 | 20231221 | 113800 | 7522937650 | 47900 | 47950 | 47950 | 47900 | 36 |
| 583 | 20231221 | 113700 | 7521212850 | 47950 | 47950 | 48000 | 47950 | 183 |
| 584 | 20231221 | 113600 | 7512431450 | 47950 | 47850 | 47950 | 47850 | 318 |
| 585 | 20231221 | 113500 | 7497196700 | 47900 | 47800 | 47900 | 47800 | 248 |
| 586 | 20231221 | 113400 | 7485331550 | 47800 | 47850 | 47900 | 47800 | 246 |
| 587 | 20231221 | 113300 | 7473559500 | 47850 | 47850 | 47900 | 47850 | 145 |
| 588 | 20231221 | 113200 | 7466618900 | 47850 | 47900 | 47950 | 47850 | 262 |
| 589 | 20231221 | 113100 | 7454068850 | 47900 | 47900 | 47950 | 47900 | 115 |
| 590 | 20231221 | 113000 | 7448557400 | 47950 | 47950 | 48000 | 47950 | 415 |
| 591 | 20231221 | 112900 | 7428656250 | 48000 | 48050 | 48050 | 47950 | 425 |
| 592 | 20231221 | 112800 | 7408255300 | 48000 | 48000 | 48050 | 47900 | 337 |
| 593 | 20231221 | 112700 | 7392082050 | 48000 | 47850 | 48050 | 47800 | 1166 |
| 594 | 20231221 | 112600 | 7336151250 | 47800 | 47800 | 47900 | 47800 | 198 |
| 595 | 20231221 | 112500 | 7326675500 | 47800 | 47900 | 47900 | 47800 | 322 |
| 596 | 20231221 | 112400 | 7311270850 | 47850 | 47850 | 47900 | 47850 | 200 |
| 597 | 20231221 | 112300 | 7301697300 | 47850 | 47800 | 47900 | 47800 | 543 |
| 598 | 20231221 | 112200 | 7275719250 | 47800 | 47900 | 47900 | 47800 | 298 |
| 599 | 20231221 | 112100 | 7261464200 | 47850 | 47900 | 47900 | 47850 | 83 |
| 600 | 20231221 | 112000 | 7257492050 | 47900 | 47900 | 47900 | 47850 | 258 |
| 601 | 20231221 | 111900 | 7245136750 | 47900 | 47800 | 47900 | 47800 | 390 |
| 602 | 20231221 | 111800 | 7226486300 | 47800 | 47900 | 47950 | 47800 | 748 |
| 603 | 20231221 | 111700 | 7190682300 | 47950 | 47900 | 47950 | 47850 | 580 |
| 604 | 20231221 | 111600 | 7162892900 | 47950 | 47850 | 47950 | 47850 | 173 |
| 605 | 20231221 | 111500 | 7154607300 | 47850 | 47800 | 47900 | 47750 | 154 |
| 606 | 20231221 | 111400 | 7147240250 | 47750 | 47850 | 47900 | 47750 | 231 |
| 607 | 20231221 | 111300 | 7136186600 | 47850 | 47800 | 47900 | 47800 | 641 |
| 608 | 20231221 | 111200 | 7105494300 | 47850 | 47750 | 47900 | 47750 | 442 |
| 609 | 20231221 | 111100 | 7084356050 | 47750 | 47650 | 47800 | 47600 | 930 |
| 610 | 20231221 | 111000 | 7039959200 | 47650 | 47600 | 47700 | 47600 | 339 |
| 611 | 20231221 | 110900 | 7023808450 | 47600 | 47650 | 47650 | 47550 | 449 |
| 612 | 20231221 | 110800 | 7002422250 | 47650 | 47550 | 47650 | 47500 | 537 |
| 613 | 20231221 | 110700 | 6976882800 | 47550 | 47550 | 47600 | 47500 | 676 |
| 614 | 20231221 | 110600 | 6944737700 | 47550 | 47550 | 47550 | 47450 | 696 |
| 615 | 20231221 | 110500 | 6911668850 | 47500 | 47500 | 47650 | 47400 | 1060 |
| 616 | 20231221 | 110400 | 6861301600 | 47450 | 47450 | 47600 | 47450 | 423 |
| 617 | 20231221 | 110300 | 6841213000 | 47450 | 47600 | 47600 | 47400 | 1776 |
| 618 | 20231221 | 110200 | 6756850900 | 47600 | 47500 | 47700 | 47500 | 617 |
| 619 | 20231221 | 110100 | 6727503150 | 47500 | 47350 | 47550 | 47300 | 583 |
| 620 | 20231221 | 110000 | 6699824800 | 47350 | 47300 | 47350 | 47250 | 687 |
| 621 | 20231221 | 105900 | 6667340950 | 47300 | 47200 | 47300 | 47200 | 1038 |
| 622 | 20231221 | 105800 | 6618302200 | 47250 | 47200 | 47250 | 47100 | 2621 |
| 623 | 20231221 | 105700 | 6494785550 | 47200 | 47300 | 47300 | 47150 | 1681 |
| 624 | 20231221 | 105600 | 6415487050 | 47250 | 47350 | 47350 | 47150 | 3537 |
| 625 | 20231221 | 105500 | 6248385050 | 47350 | 47500 | 47500 | 47350 | 6267 |
| 626 | 20231221 | 105400 | 5950991950 | 47500 | 47500 | 47550 | 47500 | 1962 |
| 627 | 20231221 | 105300 | 5857791500 | 47500 | 47600 | 47600 | 47500 | 2976 |
| 628 | 20231221 | 105200 | 5716313750 | 47650 | 47600 | 47700 | 47600 | 474 |
| 629 | 20231221 | 105100 | 5693733400 | 47600 | 47600 | 47700 | 47600 | 764 |
| 630 | 20231221 | 105000 | 5657355900 | 47600 | 47600 | 47600 | 47550 | 1345 |
| 631 | 20231221 | 104900 | 5593370800 | 47650 | 47700 | 47700 | 47550 | 2185 |
| 632 | 20231221 | 104800 | 5489360850 | 47650 | 47700 | 47700 | 47650 | 1488 |
| 633 | 20231221 | 104700 | 5418447250 | 47650 | 47600 | 47700 | 47600 | 652 |
| 634 | 20231221 | 104600 | 5387367950 | 47600 | 47650 | 47700 | 47600 | 474 |
| 635 | 20231221 | 104500 | 5364785600 | 47650 | 47650 | 47700 | 47650 | 375 |
| 636 | 20231221 | 104400 | 5346914300 | 47650 | 47650 | 47700 | 47600 | 1736 |
| 637 | 20231221 | 104300 | 5264186450 | 47650 | 47700 | 47750 | 47600 | 395 |
| 638 | 20231221 | 104200 | 5245369100 | 47800 | 47650 | 47800 | 47600 | 1686 |
| 639 | 20231221 | 104100 | 5165012150 | 47700 | 47750 | 47750 | 47650 | 1371 |
| 640 | 20231221 | 104000 | 5099647400 | 47750 | 47800 | 47850 | 47700 | 5414 |
| 641 | 20231221 | 103900 | 4841035500 | 47800 | 47900 | 47900 | 47800 | 847 |
| 642 | 20231221 | 103800 | 4800530300 | 47900 | 47900 | 47900 | 47850 | 110 |
| 643 | 20231221 | 103700 | 4795264300 | 47850 | 47850 | 47850 | 47800 | 1360 |
| 644 | 20231221 | 103600 | 4730191050 | 47850 | 47900 | 47950 | 47850 | 685 |
| 645 | 20231221 | 103500 | 4697395000 | 47900 | 47850 | 48000 | 47850 | 316 |
| 646 | 20231221 | 103400 | 4682247900 | 47900 | 47900 | 47950 | 47850 | 2427 |
| 647 | 20231221 | 103300 | 4566007350 | 47850 | 48050 | 48050 | 47850 | 2846 |
| 648 | 20231221 | 103200 | 4429513050 | 48050 | 48050 | 48100 | 48050 | 143 |
| 649 | 20231221 | 103100 | 4422641450 | 48050 | 48100 | 48100 | 48050 | 64 |
| 650 | 20231221 | 103000 | 4419564650 | 48100 | 48050 | 48100 | 48050 | 338 |
| 651 | 20231221 | 102900 | 4403307200 | 48050 | 48250 | 48250 | 48050 | 1169 |
| 652 | 20231221 | 102800 | 4347019500 | 48250 | 48200 | 48300 | 48200 | 172 |
| 653 | 20231221 | 102700 | 4338725850 | 48300 | 48300 | 48350 | 48200 | 1382 |
| 654 | 20231221 | 102600 | 4272066000 | 48300 | 48450 | 48500 | 48300 | 655 |
| 655 | 20231221 | 102500 | 4240354300 | 48450 | 48400 | 48450 | 48350 | 134 |
| 656 | 20231221 | 102400 | 4233867700 | 48350 | 48250 | 48400 | 48150 | 3391 |
| 657 | 20231221 | 102300 | 4070181350 | 48250 | 48200 | 48250 | 48050 | 610 |
| 658 | 20231221 | 102200 | 4040778450 | 48150 | 48050 | 48150 | 48050 | 176 |
| 659 | 20231221 | 102100 | 4032311350 | 48050 | 48000 | 48050 | 47950 | 79 |
| 660 | 20231221 | 102000 | 4028520750 | 48050 | 48000 | 48050 | 47950 | 1079 |
| 661 | 20231221 | 101900 | 3976726450 | 48000 | 48050 | 48050 | 47950 | 226 |
| 662 | 20231221 | 101800 | 3965880450 | 48050 | 48150 | 48150 | 48000 | 1263 |
| 663 | 20231221 | 101700 | 3905165000 | 48150 | 48100 | 48150 | 48100 | 23 |
| 664 | 20231221 | 101600 | 3904057700 | 48100 | 48100 | 48200 | 48100 | 113 |
| 665 | 20231221 | 101500 | 3898620950 | 48100 | 48050 | 48100 | 47950 | 571 |
| 666 | 20231221 | 101400 | 3871177500 | 48050 | 48050 | 48050 | 48000 | 312 |
| 667 | 20231221 | 101300 | 3856190700 | 48050 | 47950 | 48100 | 47950 | 1412 |
| 668 | 20231221 | 101200 | 3788418350 | 47950 | 47900 | 47950 | 47850 | 807 |
| 669 | 20231221 | 101100 | 3749744200 | 47950 | 47900 | 47950 | 47850 | 321 |
| 670 | 20231221 | 101000 | 3734367450 | 47900 | 47900 | 47950 | 47850 | 3079 |
| 671 | 20231221 | 100900 | 3586910400 | 47950 | 48150 | 48200 | 47900 | 3416 |
| 672 | 20231221 | 100800 | 3422790750 | 48150 | 48200 | 48200 | 48150 | 206 |
| 673 | 20231221 | 100700 | 3412869850 | 48200 | 48200 | 48250 | 48150 | 1298 |
| 674 | 20231221 | 100600 | 3350354550 | 48250 | 48200 | 48300 | 48200 | 153 |
| 675 | 20231221 | 100500 | 3342975300 | 48200 | 48200 | 48250 | 48150 | 651 |
| 676 | 20231221 | 100400 | 3311608700 | 48200 | 48250 | 48300 | 48200 | 792 |
| 677 | 20231221 | 100300 | 3273407700 | 48250 | 48300 | 48300 | 48200 | 841 |
| 678 | 20231221 | 100200 | 3232845350 | 48350 | 48350 | 48400 | 48250 | 368 |
| 679 | 20231221 | 100100 | 3215069900 | 48350 | 48300 | 48400 | 48250 | 220 |
| 680 | 20231221 | 100000 | 3204441100 | 48250 | 48250 | 48350 | 48250 | 478 |
| 681 | 20231221 | 095900 | 3181369250 | 48300 | 48250 | 48300 | 48250 | 194 |
| 682 | 20231221 | 095800 | 3172002900 | 48250 | 48300 | 48350 | 48250 | 433 |
| 683 | 20231221 | 095700 | 3151102300 | 48350 | 48250 | 48350 | 48250 | 327 |
| 684 | 20231221 | 095600 | 3135307500 | 48250 | 48200 | 48300 | 48200 | 371 |
| 685 | 20231221 | 095500 | 3117397900 | 48300 | 48150 | 48300 | 48150 | 385 |
| 686 | 20231221 | 095400 | 3098814150 | 48150 | 48250 | 48250 | 48000 | 2453 |
| 687 | 20231221 | 095300 | 2980774800 | 48250 | 48250 | 48300 | 48250 | 145 |
| 688 | 20231221 | 095200 | 2973776900 | 48250 | 48350 | 48400 | 48250 | 589 |
| 689 | 20231221 | 095100 | 2945307250 | 48350 | 48400 | 48500 | 48350 | 432 |
| 690 | 20231221 | 095000 | 2924405350 | 48400 | 48300 | 48400 | 48250 | 4084 |
| 691 | 20231221 | 094900 | 2727154200 | 48250 | 48450 | 48450 | 48250 | 2424 |
| 692 | 20231221 | 094800 | 2609998150 | 48450 | 48350 | 48450 | 48350 | 111 |
| 693 | 20231221 | 094700 | 2604625500 | 48300 | 48450 | 48500 | 48300 | 6884 |
| 694 | 20231221 | 094600 | 2272053350 | 48450 | 48500 | 48500 | 48450 | 72 |
| 695 | 20231221 | 094500 | 2268563500 | 48450 | 48500 | 48550 | 48450 | 341 |
| 696 | 20231221 | 094400 | 2252034950 | 48450 | 48650 | 48650 | 48450 | 2925 |
| 697 | 20231221 | 094300 | 2109926000 | 48700 | 48650 | 48700 | 48650 | 42 |
| 698 | 20231221 | 094200 | 2107882200 | 48650 | 48650 | 48700 | 48600 | 1150 |
| 699 | 20231221 | 094100 | 2051939850 | 48650 | 48650 | 48750 | 48600 | 555 |
| 700 | 20231221 | 094000 | 2024953450 | 48700 | 48800 | 48800 | 48700 | 949 |
| 701 | 20231221 | 093900 | 1978706900 | 48700 | 48750 | 48800 | 48700 | 71 |
| 702 | 20231221 | 093800 | 1975244900 | 48750 | 48850 | 48850 | 48700 | 2321 |
| 703 | 20231221 | 093700 | 1862139250 | 48850 | 48850 | 48850 | 48700 | 1405 |
| 704 | 20231221 | 093600 | 1793601500 | 48850 | 48750 | 48850 | 48750 | 1202 |
| 705 | 20231221 | 093500 | 1734963200 | 48750 | 48700 | 48750 | 48700 | 56 |
| 706 | 20231221 | 093400 | 1732235100 | 48700 | 48700 | 48700 | 48700 | 295 |
| 707 | 20231221 | 093300 | 1717868600 | 48700 | 48700 | 48700 | 48650 | 75 |
| 708 | 20231221 | 093200 | 1714217250 | 48700 | 48650 | 48700 | 48650 | 276 |
| 709 | 20231221 | 093100 | 1700779150 | 48600 | 48600 | 48650 | 48600 | 317 |
| 710 | 20231221 | 093000 | 1685372800 | 48550 | 48600 | 48600 | 48500 | 227 |
| 711 | 20231221 | 092900 | 1674347200 | 48400 | 48450 | 48700 | 48400 | 2111 |
| 712 | 20231221 | 092800 | 1572069550 | 48450 | 48750 | 48750 | 48400 | 4832 |
| 713 | 20231221 | 092700 | 1337484500 | 48800 | 48750 | 48800 | 48750 | 404 |
| 714 | 20231221 | 092600 | 1317785450 | 48750 | 48700 | 48750 | 48700 | 87 |
| 715 | 20231221 | 092500 | 1313547750 | 48700 | 48650 | 48750 | 48600 | 1080 |
| 716 | 20231221 | 092400 | 1260939400 | 48650 | 48750 | 48750 | 48650 | 857 |
| 717 | 20231221 | 092300 | 1219220850 | 48750 | 48700 | 48800 | 48550 | 192 |
| 718 | 20231221 | 092200 | 1209861400 | 48700 | 48500 | 48700 | 48400 | 929 |
| 719 | 20231221 | 092100 | 1164679200 | 48500 | 48600 | 48650 | 48400 | 1055 |
| 720 | 20231221 | 092000 | 1113436750 | 48600 | 48650 | 48700 | 48600 | 1952 |
| 721 | 20231221 | 091900 | 1018411950 | 48650 | 48650 | 48650 | 48600 | 163 |
| 722 | 20231221 | 091800 | 1010485050 | 48650 | 48600 | 48650 | 48550 | 272 |
| 723 | 20231221 | 091700 | 997267000 | 48550 | 48400 | 48550 | 48400 | 316 |
| 724 | 20231221 | 091600 | 981953900 | 48350 | 48350 | 48350 | 48300 | 395 |
| 725 | 20231221 | 091500 | 962861200 | 48350 | 48350 | 48350 | 48300 | 771 |
| 726 | 20231221 | 091400 | 925602550 | 48350 | 48300 | 48350 | 48300 | 701 |
| 727 | 20231221 | 091300 | 891741600 | 48300 | 48350 | 48350 | 48250 | 477 |
| 728 | 20231221 | 091200 | 868700500 | 48350 | 48350 | 48350 | 48350 | 320 |
| 729 | 20231221 | 091100 | 853228500 | 48350 | 48450 | 48550 | 48300 | 830 |
| 730 | 20231221 | 091000 | 813055750 | 48500 | 48650 | 48700 | 48500 | 2488 |
| 731 | 20231221 | 090900 | 692103450 | 48650 | 48550 | 48650 | 48550 | 543 |
| 732 | 20231221 | 090800 | 665716050 | 48550 | 48550 | 48600 | 48450 | 321 |
| 733 | 20231221 | 090700 | 650138950 | 48550 | 48500 | 48550 | 48350 | 450 |
| 734 | 20231221 | 090600 | 628322050 | 48500 | 48400 | 48550 | 48200 | 1147 |
| 735 | 20231221 | 090500 | 572792800 | 48400 | 48400 | 48450 | 48250 | 1857 |
| 736 | 20231221 | 090400 | 483077300 | 48400 | 48350 | 48400 | 48250 | 940 |
| 737 | 20231221 | 090300 | 437671400 | 48350 | 48250 | 48500 | 48200 | 824 |
| 738 | 20231221 | 090200 | 397824400 | 48250 | 48050 | 48500 | 48050 | 1958 |
| 739 | 20231221 | 090100 | 303245400 | 48050 | 47950 | 48250 | 47950 | 1793 |
| 740 | 20231221 | 090000 | 217078650 | 47850 | 47700 | 47900 | 47650 | 4544 |