40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 211900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 3 | 20231221 | 211800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20231221 | 211700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20231221 | 211600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20231221 | 211500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20231221 | 211400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20231221 | 211300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20231221 | 211200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20231221 | 211100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20231221 | 211000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20231221 | 210900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20231221 | 210800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20231221 | 210700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20231221 | 210600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20231221 | 210500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20231221 | 210400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20231221 | 210300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20231221 | 210200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20231221 | 210100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20231221 | 210000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20231221 | 205900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20231221 | 205800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20231221 | 205700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20231221 | 205600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20231221 | 205500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20231221 | 205400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20231221 | 205300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20231221 | 205200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20231221 | 205100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20231221 | 205000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20231221 | 204900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 33 | 20231221 | 204800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20231221 | 204700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20231221 | 204600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20231221 | 204500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20231221 | 204400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20231221 | 204300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20231221 | 204200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20231221 | 204100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20231221 | 204000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20231221 | 203900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20231221 | 203800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20231221 | 203700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20231221 | 203600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20231221 | 203500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20231221 | 203400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20231221 | 203300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20231221 | 203200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20231221 | 203100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20231221 | 203000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20231221 | 202900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20231221 | 202800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20231221 | 202700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20231221 | 202600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20231221 | 202500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20231221 | 202400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20231221 | 202300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20231221 | 202200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20231221 | 202100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20231221 | 202000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20231221 | 201900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 63 | 20231221 | 201800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20231221 | 201700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20231221 | 201600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20231221 | 201500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20231221 | 201400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20231221 | 201300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20231221 | 201200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20231221 | 201100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20231221 | 201000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20231221 | 200900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20231221 | 200800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20231221 | 200700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20231221 | 200600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20231221 | 200500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20231221 | 200400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20231221 | 200300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20231221 | 200200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20231221 | 200100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20231221 | 200000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20231221 | 195900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20231221 | 195800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20231221 | 195700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20231221 | 195600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20231221 | 195500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20231221 | 195400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20231221 | 195300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20231221 | 195200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20231221 | 195100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20231221 | 195000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20231221 | 194900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 93 | 20231221 | 194800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20231221 | 194700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20231221 | 194600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20231221 | 194500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20231221 | 194400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20231221 | 194300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20231221 | 194200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20231221 | 194100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20231221 | 194000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20231221 | 193900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20231221 | 193800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20231221 | 193700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20231221 | 193600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20231221 | 193500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20231221 | 193400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20231221 | 193300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20231221 | 193200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20231221 | 193100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20231221 | 193000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20231221 | 192900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20231221 | 192800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20231221 | 192700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20231221 | 192600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20231221 | 192500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20231221 | 192400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20231221 | 192300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20231221 | 192200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20231221 | 192100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20231221 | 192000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20231221 | 191900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 123 | 20231221 | 191800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20231221 | 191700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20231221 | 191600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20231221 | 191500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20231221 | 191400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20231221 | 191300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20231221 | 191200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20231221 | 191100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20231221 | 191000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20231221 | 190900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20231221 | 190800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20231221 | 190700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20231221 | 190600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20231221 | 190500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20231221 | 190400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20231221 | 190300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20231221 | 190200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20231221 | 190100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20231221 | 190000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20231221 | 185900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20231221 | 185800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20231221 | 185700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20231221 | 185600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20231221 | 185500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20231221 | 185400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20231221 | 185300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20231221 | 185200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20231221 | 185100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20231221 | 185000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20231221 | 184900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 153 | 20231221 | 184800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20231221 | 184700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20231221 | 184600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20231221 | 184500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20231221 | 184400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20231221 | 184300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20231221 | 184200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20231221 | 184100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20231221 | 184000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20231221 | 183900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20231221 | 183800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20231221 | 183700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20231221 | 183600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20231221 | 183500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20231221 | 183400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20231221 | 183300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20231221 | 183200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20231221 | 183100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20231221 | 183000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20231221 | 182900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20231221 | 182800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20231221 | 182700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20231221 | 182600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20231221 | 182500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20231221 | 182400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20231221 | 182300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20231221 | 182200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20231221 | 182100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20231221 | 182000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20231221 | 181900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 183 | 20231221 | 181800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20231221 | 181700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20231221 | 181600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20231221 | 181500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20231221 | 181400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20231221 | 181300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20231221 | 181200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20231221 | 181100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20231221 | 181000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20231221 | 180900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20231221 | 180800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20231221 | 180700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20231221 | 180600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20231221 | 180500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20231221 | 180400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20231221 | 180300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20231221 | 180200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20231221 | 180100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20231221 | 180000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20231221 | 175900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20231221 | 175800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20231221 | 175700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20231221 | 175600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20231221 | 175500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20231221 | 175400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20231221 | 175300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20231221 | 175200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20231221 | 175100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20231221 | 175000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20231221 | 174900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 213 | 20231221 | 174800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20231221 | 174700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20231221 | 174600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20231221 | 174500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20231221 | 174400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20231221 | 174300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20231221 | 174200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20231221 | 174100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20231221 | 174000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20231221 | 173900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20231221 | 173800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20231221 | 173700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20231221 | 173600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20231221 | 173500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20231221 | 173400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20231221 | 173300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20231221 | 173200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20231221 | 173100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20231221 | 173000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 232 | 20231221 | 172900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 233 | 20231221 | 172800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 234 | 20231221 | 172700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 235 | 20231221 | 172600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20231221 | 172500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 237 | 20231221 | 172400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 238 | 20231221 | 172300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 239 | 20231221 | 172200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 240 | 20231221 | 172100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 241 | 20231221 | 172000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 242 | 20231221 | 171900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 243 | 20231221 | 171800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 244 | 20231221 | 171700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 245 | 20231221 | 171600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 246 | 20231221 | 171500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 247 | 20231221 | 171400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 248 | 20231221 | 171300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 249 | 20231221 | 171200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 250 | 20231221 | 171100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 251 | 20231221 | 171000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 252 | 20231221 | 170900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 253 | 20231221 | 170800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 254 | 20231221 | 170700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 255 | 20231221 | 170600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 256 | 20231221 | 170500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 257 | 20231221 | 170400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 258 | 20231221 | 170300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 259 | 20231221 | 170200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 260 | 20231221 | 170100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 261 | 20231221 | 170000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 262 | 20231221 | 165900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 263 | 20231221 | 165800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 264 | 20231221 | 165700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 265 | 20231221 | 165600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 266 | 20231221 | 165500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 267 | 20231221 | 165400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 268 | 20231221 | 165300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 269 | 20231221 | 165200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 270 | 20231221 | 165100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 271 | 20231221 | 165000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 272 | 20231221 | 164900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 273 | 20231221 | 164800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 274 | 20231221 | 164700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 275 | 20231221 | 164600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 276 | 20231221 | 164500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 277 | 20231221 | 164400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 278 | 20231221 | 164300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 279 | 20231221 | 164200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 280 | 20231221 | 164100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 281 | 20231221 | 164000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 282 | 20231221 | 163900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 283 | 20231221 | 163800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 284 | 20231221 | 163700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 285 | 20231221 | 163600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 286 | 20231221 | 163500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 287 | 20231221 | 163400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 288 | 20231221 | 163300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 289 | 20231221 | 163200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 290 | 20231221 | 163100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 291 | 20231221 | 163000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 292 | 20231221 | 162900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 293 | 20231221 | 162800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 294 | 20231221 | 162700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 295 | 20231221 | 162600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 296 | 20231221 | 162500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 297 | 20231221 | 162400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 298 | 20231221 | 162300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 299 | 20231221 | 162200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 300 | 20231221 | 162100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 301 | 20231221 | 162000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 302 | 20231221 | 161900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 303 | 20231221 | 161800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 304 | 20231221 | 161700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 305 | 20231221 | 161600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 306 | 20231221 | 161500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 307 | 20231221 | 161400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 308 | 20231221 | 161300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 309 | 20231221 | 161200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 310 | 20231221 | 161100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 311 | 20231221 | 161000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 312 | 20231221 | 160900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 313 | 20231221 | 160800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 314 | 20231221 | 160700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 315 | 20231221 | 160600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 316 | 20231221 | 160500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 317 | 20231221 | 160400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 318 | 20231221 | 160300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 319 | 20231221 | 160200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 320 | 20231221 | 160100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 321 | 20231221 | 160000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 322 | 20231221 | 155900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 323 | 20231221 | 155800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 324 | 20231221 | 155700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 325 | 20231221 | 155600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 326 | 20231221 | 155500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 327 | 20231221 | 155400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 328 | 20231221 | 155300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 329 | 20231221 | 155200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 330 | 20231221 | 155100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 331 | 20231221 | 155000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 332 | 20231221 | 154900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 333 | 20231221 | 154800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 334 | 20231221 | 154700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 335 | 20231221 | 154600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 336 | 20231221 | 154500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 337 | 20231221 | 154400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 338 | 20231221 | 154300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 339 | 20231221 | 154200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 340 | 20231221 | 154100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 341 | 20231221 | 154000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 342 | 20231221 | 153900 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 343 | 20231221 | 153800 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 344 | 20231221 | 153700 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 345 | 20231221 | 153600 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 346 | 20231221 | 153500 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 347 | 20231221 | 153400 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 348 | 20231221 | 153300 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 349 | 20231221 | 153200 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 350 | 20231221 | 153100 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 351 | 20231221 | 153000 | 19968902500 | 33450 | 33450 | 33450 | 33450 | 9499 |
| 352 | 20231221 | 152900 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 353 | 20231221 | 152800 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 354 | 20231221 | 152700 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 355 | 20231221 | 152600 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 356 | 20231221 | 152500 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 357 | 20231221 | 152400 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 358 | 20231221 | 152300 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 359 | 20231221 | 152200 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 360 | 20231221 | 152100 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 361 | 20231221 | 152000 | 19651160950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 362 | 20231221 | 151900 | 19651160950 | 33500 | 33450 | 33500 | 33450 | 3041 |
| 363 | 20231221 | 151800 | 19549354300 | 33450 | 33450 | 33500 | 33450 | 2419 |
| 364 | 20231221 | 151700 | 19468418500 | 33500 | 33550 | 33550 | 33450 | 925 |
| 365 | 20231221 | 151600 | 19437462650 | 33500 | 33500 | 33550 | 33450 | 856 |
| 366 | 20231221 | 151500 | 19408792850 | 33500 | 33500 | 33500 | 33450 | 1011 |
| 367 | 20231221 | 151400 | 19374941100 | 33500 | 33550 | 33550 | 33500 | 935 |
| 368 | 20231221 | 151300 | 19343613100 | 33550 | 33550 | 33550 | 33500 | 1361 |
| 369 | 20231221 | 151200 | 19297999600 | 33550 | 33500 | 33550 | 33500 | 838 |
| 370 | 20231221 | 151100 | 19269921100 | 33500 | 33500 | 33550 | 33450 | 993 |
| 371 | 20231221 | 151000 | 19236671000 | 33500 | 33550 | 33550 | 33450 | 1203 |
| 372 | 20231221 | 150900 | 19196374650 | 33500 | 33450 | 33550 | 33450 | 1966 |
| 373 | 20231221 | 150800 | 19130557600 | 33500 | 33500 | 33500 | 33450 | 1360 |
| 374 | 20231221 | 150700 | 19085010250 | 33450 | 33550 | 33550 | 33450 | 1393 |
| 375 | 20231221 | 150600 | 19038334850 | 33500 | 33500 | 33550 | 33500 | 561 |
| 376 | 20231221 | 150500 | 19019523100 | 33500 | 33550 | 33550 | 33500 | 955 |
| 377 | 20231221 | 150400 | 18987513700 | 33550 | 33550 | 33600 | 33500 | 628 |
| 378 | 20231221 | 150300 | 18966466300 | 33550 | 33600 | 33600 | 33500 | 393 |
| 379 | 20231221 | 150200 | 18953281150 | 33600 | 33600 | 33650 | 33550 | 1413 |
| 380 | 20231221 | 150100 | 18905804400 | 33650 | 33650 | 33700 | 33600 | 748 |
| 381 | 20231221 | 150000 | 18880629900 | 33700 | 33600 | 33700 | 33600 | 197 |
| 382 | 20231221 | 145900 | 18873995450 | 33650 | 33600 | 33650 | 33600 | 657 |
| 383 | 20231221 | 145800 | 18851916250 | 33600 | 33650 | 33650 | 33600 | 662 |
| 384 | 20231221 | 145700 | 18829660850 | 33650 | 33650 | 33650 | 33600 | 1131 |
| 385 | 20231221 | 145600 | 18791631300 | 33600 | 33600 | 33650 | 33550 | 921 |
| 386 | 20231221 | 145500 | 18760689150 | 33600 | 33650 | 33650 | 33550 | 1063 |
| 387 | 20231221 | 145400 | 18724968300 | 33650 | 33650 | 33700 | 33600 | 354 |
| 388 | 20231221 | 145300 | 18713053550 | 33700 | 33650 | 33700 | 33600 | 1082 |
| 389 | 20231221 | 145200 | 18676656450 | 33650 | 33600 | 33650 | 33600 | 678 |
| 390 | 20231221 | 145100 | 18653841800 | 33600 | 33600 | 33650 | 33600 | 266 |
| 391 | 20231221 | 145000 | 18644902450 | 33650 | 33500 | 33650 | 33500 | 543 |
| 392 | 20231221 | 144900 | 18626670750 | 33450 | 33450 | 33550 | 33450 | 83 |
| 393 | 20231221 | 144800 | 18623890250 | 33450 | 33450 | 33550 | 33450 | 232 |
| 394 | 20231221 | 144700 | 18616129350 | 33450 | 33550 | 33550 | 33450 | 532 |
| 395 | 20231221 | 144600 | 18598326750 | 33500 | 33500 | 33550 | 33450 | 1739 |
| 396 | 20231221 | 144500 | 18540149450 | 33450 | 33500 | 33500 | 33450 | 1249 |
| 397 | 20231221 | 144400 | 18498329500 | 33500 | 33500 | 33500 | 33500 | 571 |
| 398 | 20231221 | 144300 | 18479201000 | 33500 | 33550 | 33600 | 33500 | 338 |
| 399 | 20231221 | 144200 | 18467871150 | 33550 | 33600 | 33600 | 33550 | 198 |
| 400 | 20231221 | 144100 | 18461227600 | 33550 | 33500 | 33600 | 33500 | 267 |
| 401 | 20231221 | 144000 | 18452269400 | 33500 | 33550 | 33600 | 33500 | 429 |
| 402 | 20231221 | 143900 | 18437882150 | 33600 | 33500 | 33650 | 33500 | 120 |
| 403 | 20231221 | 143800 | 18433854650 | 33500 | 33500 | 33550 | 33500 | 1033 |
| 404 | 20231221 | 143700 | 18399238150 | 33500 | 33550 | 33700 | 33500 | 2075 |
| 405 | 20231221 | 143600 | 18329595200 | 33600 | 33550 | 33600 | 33550 | 1046 |
| 406 | 20231221 | 143500 | 18294476950 | 33550 | 33550 | 33600 | 33550 | 125 |
| 407 | 20231221 | 143400 | 18290278000 | 33600 | 33550 | 33600 | 33500 | 285 |
| 408 | 20231221 | 143300 | 18280716000 | 33500 | 33500 | 33550 | 33500 | 68 |
| 409 | 20231221 | 143200 | 18278435150 | 33500 | 33500 | 33550 | 33500 | 183 |
| 410 | 20231221 | 143100 | 18272304400 | 33500 | 33500 | 33500 | 33500 | 191 |
| 411 | 20231221 | 143000 | 18265905900 | 33500 | 33450 | 33500 | 33450 | 462 |
| 412 | 20231221 | 142900 | 18250447550 | 33450 | 33500 | 33500 | 33450 | 97 |
| 413 | 20231221 | 142800 | 18247202650 | 33500 | 33500 | 33500 | 33450 | 2219 |
| 414 | 20231221 | 142700 | 18172967200 | 33500 | 33450 | 33550 | 33450 | 233 |
| 415 | 20231221 | 142600 | 18165158050 | 33450 | 33500 | 33500 | 33450 | 1144 |
| 416 | 20231221 | 142500 | 18126874600 | 33450 | 33400 | 33450 | 33400 | 840 |
| 417 | 20231221 | 142400 | 18098783700 | 33450 | 33500 | 33550 | 33450 | 4494 |
| 418 | 20231221 | 142300 | 17948405350 | 33500 | 33550 | 33550 | 33500 | 99 |
| 419 | 20231221 | 142200 | 17945087900 | 33550 | 33550 | 33550 | 33500 | 385 |
| 420 | 20231221 | 142100 | 17932176300 | 33550 | 33550 | 33600 | 33500 | 365 |
| 421 | 20231221 | 142000 | 17919928350 | 33500 | 33550 | 33550 | 33500 | 1188 |
| 422 | 20231221 | 141900 | 17880112950 | 33550 | 33600 | 33600 | 33550 | 242 |
| 423 | 20231221 | 141800 | 17871984300 | 33600 | 33550 | 33600 | 33550 | 34 |
| 424 | 20231221 | 141700 | 17870842950 | 33600 | 33550 | 33600 | 33500 | 728 |
| 425 | 20231221 | 141600 | 17846441150 | 33600 | 33550 | 33600 | 33500 | 629 |
| 426 | 20231221 | 141500 | 17825362600 | 33550 | 33500 | 33550 | 33500 | 704 |
| 427 | 20231221 | 141400 | 17801768500 | 33500 | 33500 | 33500 | 33450 | 520 |
| 428 | 20231221 | 141300 | 17784356000 | 33500 | 33500 | 33550 | 33500 | 1432 |
| 429 | 20231221 | 141200 | 17736378200 | 33550 | 33550 | 33550 | 33550 | 335 |
| 430 | 20231221 | 141100 | 17725138950 | 33550 | 33550 | 33550 | 33500 | 1052 |
| 431 | 20231221 | 141000 | 17689886050 | 33550 | 33600 | 33600 | 33550 | 1016 |
| 432 | 20231221 | 140900 | 17655790900 | 33600 | 33600 | 33700 | 33600 | 316 |
| 433 | 20231221 | 140800 | 17645164350 | 33650 | 33700 | 33700 | 33650 | 115 |
| 434 | 20231221 | 140700 | 17641293700 | 33700 | 33650 | 33700 | 33650 | 111 |
| 435 | 20231221 | 140600 | 17637553500 | 33650 | 33700 | 33700 | 33650 | 436 |
| 436 | 20231221 | 140500 | 17622878800 | 33750 | 33650 | 33750 | 33650 | 907 |
| 437 | 20231221 | 140400 | 17592321800 | 33650 | 33650 | 33650 | 33600 | 187 |
| 438 | 20231221 | 140300 | 17586034850 | 33550 | 33550 | 33650 | 33550 | 205 |
| 439 | 20231221 | 140200 | 17579155900 | 33550 | 33700 | 33700 | 33550 | 550 |
| 440 | 20231221 | 140100 | 17560685750 | 33600 | 33700 | 33700 | 33600 | 498 |
| 441 | 20231221 | 140000 | 17543927200 | 33650 | 33600 | 33650 | 33600 | 219 |
| 442 | 20231221 | 135900 | 17536561550 | 33550 | 33600 | 33650 | 33550 | 652 |
| 443 | 20231221 | 135800 | 17514667000 | 33600 | 33650 | 33650 | 33600 | 176 |
| 444 | 20231221 | 135700 | 17508750850 | 33600 | 33500 | 33600 | 33500 | 360 |
| 445 | 20231221 | 135600 | 17496668250 | 33500 | 33500 | 33600 | 33500 | 662 |
| 446 | 20231221 | 135500 | 17474476350 | 33500 | 33450 | 33500 | 33400 | 1188 |
| 447 | 20231221 | 135400 | 17434751850 | 33450 | 33450 | 33500 | 33450 | 2036 |
| 448 | 20231221 | 135300 | 17366618350 | 33500 | 33500 | 33500 | 33450 | 1670 |
| 449 | 20231221 | 135200 | 17310716800 | 33500 | 33550 | 33600 | 33450 | 5452 |
| 450 | 20231221 | 135100 | 17128003650 | 33550 | 33550 | 33600 | 33550 | 532 |
| 451 | 20231221 | 135000 | 17110154200 | 33550 | 33600 | 33600 | 33550 | 296 |
| 452 | 20231221 | 134900 | 17100221600 | 33600 | 33650 | 33650 | 33550 | 4027 |
| 453 | 20231221 | 134800 | 16964923100 | 33650 | 33700 | 33700 | 33650 | 579 |
| 454 | 20231221 | 134700 | 16945437900 | 33700 | 33650 | 33700 | 33650 | 173 |
| 455 | 20231221 | 134600 | 16939614050 | 33650 | 33650 | 33650 | 33600 | 1137 |
| 456 | 20231221 | 134500 | 16901367600 | 33650 | 33650 | 33700 | 33650 | 1090 |
| 457 | 20231221 | 134400 | 16864688300 | 33650 | 33650 | 33700 | 33650 | 531 |
| 458 | 20231221 | 134300 | 16846810350 | 33700 | 33750 | 33750 | 33700 | 1373 |
| 459 | 20231221 | 134200 | 16800539700 | 33750 | 33750 | 33750 | 33700 | 392 |
| 460 | 20231221 | 134100 | 16787323500 | 33750 | 33800 | 33800 | 33750 | 301 |
| 461 | 20231221 | 134000 | 16777164250 | 33800 | 33750 | 33800 | 33750 | 52 |
| 462 | 20231221 | 133900 | 16775409200 | 33700 | 33750 | 33750 | 33700 | 184 |
| 463 | 20231221 | 133800 | 16769201000 | 33750 | 33750 | 33800 | 33750 | 509 |
| 464 | 20231221 | 133700 | 16752022150 | 33750 | 33750 | 33750 | 33700 | 570 |
| 465 | 20231221 | 133600 | 16732785250 | 33800 | 33750 | 33800 | 33750 | 849 |
| 466 | 20231221 | 133500 | 16704127200 | 33750 | 33850 | 33850 | 33750 | 493 |
| 467 | 20231221 | 133400 | 16687476400 | 33850 | 33800 | 33850 | 33800 | 54 |
| 468 | 20231221 | 133300 | 16685650850 | 33800 | 33800 | 33850 | 33800 | 276 |
| 469 | 20231221 | 133200 | 16676317450 | 33800 | 33800 | 33850 | 33800 | 1501 |
| 470 | 20231221 | 133100 | 16625583550 | 33850 | 33850 | 33900 | 33850 | 123 |
| 471 | 20231221 | 133000 | 16621419850 | 33850 | 33850 | 33900 | 33850 | 1184 |
| 472 | 20231221 | 132900 | 16581336450 | 33850 | 33850 | 33900 | 33850 | 127 |
| 473 | 20231221 | 132800 | 16577036900 | 33850 | 33900 | 33900 | 33850 | 78 |
| 474 | 20231221 | 132700 | 16574396050 | 33900 | 33900 | 33900 | 33850 | 236 |
| 475 | 20231221 | 132600 | 16566401600 | 33850 | 33900 | 33900 | 33850 | 38 |
| 476 | 20231221 | 132500 | 16565115150 | 33850 | 33850 | 33900 | 33800 | 841 |
| 477 | 20231221 | 132400 | 16536645050 | 33900 | 33900 | 33900 | 33850 | 65 |
| 478 | 20231221 | 132300 | 16534443150 | 33900 | 33900 | 33900 | 33900 | 117 |
| 479 | 20231221 | 132200 | 16530476850 | 33850 | 33900 | 33900 | 33850 | 453 |
| 480 | 20231221 | 132100 | 16515140100 | 33900 | 33900 | 33950 | 33850 | 246 |
| 481 | 20231221 | 132000 | 16506808000 | 33900 | 33900 | 33900 | 33900 | 236 |
| 482 | 20231221 | 131900 | 16498807600 | 33900 | 33900 | 33950 | 33900 | 380 |
| 483 | 20231221 | 131800 | 16485925150 | 33950 | 34000 | 34000 | 33900 | 99 |
| 484 | 20231221 | 131700 | 16482564650 | 34000 | 34000 | 34000 | 34000 | 332 |
| 485 | 20231221 | 131600 | 16471276650 | 34000 | 33850 | 34000 | 33850 | 329 |
| 486 | 20231221 | 131500 | 16460127150 | 33950 | 33950 | 33950 | 33850 | 175 |
| 487 | 20231221 | 131400 | 16454196950 | 33900 | 33900 | 33950 | 33850 | 225 |
| 488 | 20231221 | 131300 | 16446564900 | 33800 | 33800 | 33900 | 33800 | 423 |
| 489 | 20231221 | 131200 | 16432255850 | 33850 | 33950 | 33950 | 33800 | 719 |
| 490 | 20231221 | 131100 | 16407921950 | 33950 | 34050 | 34050 | 33950 | 1920 |
| 491 | 20231221 | 131000 | 16342664600 | 34050 | 34050 | 34050 | 34050 | 256 |
| 492 | 20231221 | 130900 | 16333947800 | 34050 | 34050 | 34100 | 34000 | 85 |
| 493 | 20231221 | 130800 | 16331052850 | 34050 | 33900 | 34050 | 33900 | 452 |
| 494 | 20231221 | 130700 | 16315704350 | 33950 | 33900 | 33950 | 33900 | 1209 |
| 495 | 20231221 | 130600 | 16274704350 | 33900 | 33850 | 33900 | 33850 | 1528 |
| 496 | 20231221 | 130500 | 16222969550 | 33850 | 33900 | 33900 | 33850 | 647 |
| 497 | 20231221 | 130400 | 16201037950 | 33900 | 33850 | 33950 | 33850 | 755 |
| 498 | 20231221 | 130300 | 16175443550 | 33850 | 33950 | 33950 | 33850 | 837 |
| 499 | 20231221 | 130200 | 16147070250 | 33900 | 33850 | 33900 | 33850 | 739 |
| 500 | 20231221 | 130100 | 16122050650 | 33850 | 33750 | 33850 | 33750 | 684 |
| 501 | 20231221 | 130000 | 16098953400 | 33800 | 33750 | 33850 | 33750 | 318 |
| 502 | 20231221 | 125900 | 16088212800 | 33750 | 33900 | 33950 | 33750 | 4136 |
| 503 | 20231221 | 125800 | 15948327250 | 33850 | 33900 | 33950 | 33850 | 120 |
| 504 | 20231221 | 125700 | 15944257150 | 33850 | 33950 | 33950 | 33850 | 1272 |
| 505 | 20231221 | 125600 | 15901148150 | 33950 | 33900 | 33950 | 33850 | 348 |
| 506 | 20231221 | 125500 | 15889363050 | 33900 | 33900 | 33900 | 33900 | 312 |
| 507 | 20231221 | 125400 | 15878786250 | 33900 | 33900 | 33900 | 33850 | 191 |
| 508 | 20231221 | 125300 | 15872319750 | 33850 | 33850 | 33900 | 33850 | 468 |
| 509 | 20231221 | 125200 | 15856477450 | 33850 | 33900 | 33900 | 33850 | 168 |
| 510 | 20231221 | 125100 | 15850783200 | 33900 | 33850 | 33900 | 33850 | 290 |
| 511 | 20231221 | 125000 | 15840966650 | 33850 | 33900 | 33900 | 33850 | 465 |
| 512 | 20231221 | 124900 | 15825226350 | 33850 | 33900 | 33900 | 33850 | 1338 |
| 513 | 20231221 | 124800 | 15779901950 | 33900 | 34000 | 34000 | 33850 | 1635 |
| 514 | 20231221 | 124700 | 15724500150 | 34000 | 33950 | 34000 | 33900 | 347 |
| 515 | 20231221 | 124600 | 15712733150 | 33950 | 34050 | 34100 | 33900 | 1602 |
| 516 | 20231221 | 124500 | 15658312200 | 34100 | 34050 | 34150 | 34050 | 702 |
| 517 | 20231221 | 124400 | 15634406850 | 34050 | 33900 | 34050 | 33900 | 155 |
| 518 | 20231221 | 124300 | 15629138900 | 33900 | 33950 | 33950 | 33900 | 250 |
| 519 | 20231221 | 124200 | 15620661850 | 33950 | 34050 | 34050 | 33950 | 479 |
| 520 | 20231221 | 124100 | 15604398500 | 34050 | 34100 | 34150 | 33850 | 5494 |
| 521 | 20231221 | 124000 | 15417788450 | 34100 | 34100 | 34150 | 34100 | 453 |
| 522 | 20231221 | 123900 | 15402340900 | 34100 | 34100 | 34150 | 34050 | 236 |
| 523 | 20231221 | 123800 | 15394291150 | 34100 | 34200 | 34200 | 34100 | 979 |
| 524 | 20231221 | 123700 | 15360898650 | 34200 | 34200 | 34200 | 34150 | 1770 |
| 525 | 20231221 | 123600 | 15300393900 | 34200 | 34200 | 34250 | 34150 | 1248 |
| 526 | 20231221 | 123500 | 15257707700 | 34200 | 34250 | 34300 | 34100 | 1183 |
| 527 | 20231221 | 123400 | 15217241300 | 34300 | 34250 | 34350 | 34250 | 954 |
| 528 | 20231221 | 123300 | 15184517950 | 34300 | 34400 | 34450 | 34250 | 1169 |
| 529 | 20231221 | 123200 | 15144364600 | 34400 | 34450 | 34500 | 34300 | 1811 |
| 530 | 20231221 | 123100 | 15082079100 | 34500 | 34450 | 34500 | 34300 | 1965 |
| 531 | 20231221 | 123000 | 15014548500 | 34300 | 34650 | 34750 | 34250 | 3588 |
| 532 | 20231221 | 122900 | 14890806950 | 34650 | 34800 | 34800 | 34600 | 5197 |
| 533 | 20231221 | 122800 | 14710457450 | 34800 | 34700 | 34800 | 34600 | 5529 |
| 534 | 20231221 | 122700 | 14518705800 | 34700 | 34200 | 34700 | 34200 | 9154 |
| 535 | 20231221 | 122600 | 14203151250 | 34200 | 34050 | 34200 | 34050 | 529 |
| 536 | 20231221 | 122500 | 14185100300 | 34050 | 34000 | 34050 | 34000 | 574 |
| 537 | 20231221 | 122400 | 14165568950 | 34000 | 34000 | 34050 | 34000 | 1576 |
| 538 | 20231221 | 122300 | 14111980450 | 34050 | 34050 | 34100 | 34000 | 1091 |
| 539 | 20231221 | 122200 | 14074843100 | 34050 | 34100 | 34150 | 34050 | 832 |
| 540 | 20231221 | 122100 | 14046464500 | 34150 | 34150 | 34200 | 34150 | 1192 |
| 541 | 20231221 | 122000 | 14005740200 | 34100 | 34100 | 34100 | 34100 | 996 |
| 542 | 20231221 | 121900 | 13971776600 | 34100 | 34100 | 34100 | 34000 | 1176 |
| 543 | 20231221 | 121800 | 13931683950 | 34100 | 34250 | 34300 | 34100 | 3890 |
| 544 | 20231221 | 121700 | 13798661550 | 34200 | 34250 | 34300 | 34100 | 4424 |
| 545 | 20231221 | 121600 | 13647303250 | 34250 | 34200 | 34250 | 34150 | 2391 |
| 546 | 20231221 | 121500 | 13565497300 | 34200 | 34000 | 34250 | 33950 | 3597 |
| 547 | 20231221 | 121400 | 13442779350 | 34000 | 34050 | 34050 | 33900 | 3154 |
| 548 | 20231221 | 121300 | 13335590050 | 34050 | 34000 | 34100 | 33950 | 6881 |
| 549 | 20231221 | 121200 | 13101559200 | 34000 | 33850 | 34050 | 33850 | 5435 |
| 550 | 20231221 | 121100 | 12917182050 | 33850 | 33700 | 33850 | 33700 | 2928 |
| 551 | 20231221 | 121000 | 12818197400 | 33700 | 33650 | 33700 | 33550 | 1515 |
| 552 | 20231221 | 120900 | 12767221200 | 33650 | 33550 | 33650 | 33550 | 589 |
| 553 | 20231221 | 120800 | 12747418400 | 33500 | 33550 | 33550 | 33500 | 440 |
| 554 | 20231221 | 120700 | 12732664300 | 33550 | 33550 | 33550 | 33500 | 540 |
| 555 | 20231221 | 120600 | 12714571300 | 33550 | 33500 | 33550 | 33500 | 660 |
| 556 | 20231221 | 120500 | 12692443800 | 33500 | 33500 | 33550 | 33500 | 394 |
| 557 | 20231221 | 120400 | 12679244750 | 33500 | 33500 | 33550 | 33450 | 403 |
| 558 | 20231221 | 120300 | 12665743500 | 33500 | 33450 | 33500 | 33450 | 484 |
| 559 | 20231221 | 120200 | 12649552950 | 33500 | 33450 | 33500 | 33450 | 182 |
| 560 | 20231221 | 120100 | 12643464050 | 33450 | 33450 | 33550 | 33450 | 907 |
| 561 | 20231221 | 120000 | 12613110250 | 33450 | 33500 | 33500 | 33450 | 687 |
| 562 | 20231221 | 115900 | 12590129050 | 33450 | 33500 | 33500 | 33450 | 690 |
| 563 | 20231221 | 115800 | 12567021500 | 33500 | 33500 | 33550 | 33450 | 497 |
| 564 | 20231221 | 115700 | 12550381700 | 33500 | 33500 | 33500 | 33500 | 490 |
| 565 | 20231221 | 115600 | 12533966700 | 33450 | 33550 | 33550 | 33450 | 438 |
| 566 | 20231221 | 115500 | 12519294100 | 33550 | 33450 | 33550 | 33450 | 98 |
| 567 | 20231221 | 115400 | 12516011800 | 33450 | 33500 | 33550 | 33450 | 911 |
| 568 | 20231221 | 115300 | 12485530550 | 33500 | 33500 | 33550 | 33500 | 94 |
| 569 | 20231221 | 115200 | 12482379400 | 33550 | 33550 | 33550 | 33550 | 336 |
| 570 | 20231221 | 115100 | 12471106600 | 33550 | 33450 | 33550 | 33450 | 177 |
| 571 | 20231221 | 115000 | 12465178100 | 33450 | 33450 | 33450 | 33400 | 528 |
| 572 | 20231221 | 114900 | 12447529350 | 33450 | 33400 | 33500 | 33400 | 1152 |
| 573 | 20231221 | 114800 | 12409036850 | 33400 | 33450 | 33500 | 33400 | 2342 |
| 574 | 20231221 | 114700 | 12330698000 | 33450 | 33500 | 33500 | 33450 | 101 |
| 575 | 20231221 | 114600 | 12327317900 | 33500 | 33500 | 33500 | 33450 | 466 |
| 576 | 20231221 | 114500 | 12311717100 | 33500 | 33500 | 33500 | 33450 | 645 |
| 577 | 20231221 | 114400 | 12290137650 | 33450 | 33500 | 33550 | 33450 | 192 |
| 578 | 20231221 | 114300 | 12283712200 | 33500 | 33500 | 33550 | 33450 | 1619 |
| 579 | 20231221 | 114200 | 12229468450 | 33550 | 33550 | 33550 | 33550 | 171 |
| 580 | 20231221 | 114100 | 12223731400 | 33550 | 33550 | 33550 | 33500 | 529 |
| 581 | 20231221 | 114000 | 12205990550 | 33550 | 33550 | 33600 | 33550 | 191 |
| 582 | 20231221 | 113900 | 12199580600 | 33550 | 33600 | 33600 | 33500 | 584 |
| 583 | 20231221 | 113800 | 12179974200 | 33600 | 33600 | 33600 | 33500 | 637 |
| 584 | 20231221 | 113700 | 12158631400 | 33600 | 33550 | 33600 | 33500 | 653 |
| 585 | 20231221 | 113600 | 12136740950 | 33550 | 33600 | 33650 | 33500 | 609 |
| 586 | 20231221 | 113500 | 12116314200 | 33600 | 33650 | 33650 | 33550 | 2554 |
| 587 | 20231221 | 113400 | 12030563350 | 33650 | 33600 | 33650 | 33550 | 1463 |
| 588 | 20231221 | 113300 | 11981425350 | 33600 | 33600 | 33600 | 33550 | 1711 |
| 589 | 20231221 | 113200 | 11923951450 | 33650 | 33700 | 33700 | 33600 | 1393 |
| 590 | 20231221 | 113100 | 11877080000 | 33700 | 33700 | 33700 | 33700 | 182 |
| 591 | 20231221 | 113000 | 11870946600 | 33700 | 33650 | 33700 | 33650 | 225 |
| 592 | 20231221 | 112900 | 11863368050 | 33700 | 33750 | 33750 | 33650 | 318 |
| 593 | 20231221 | 112800 | 11852664800 | 33750 | 33750 | 33750 | 33650 | 470 |
| 594 | 20231221 | 112700 | 11836843250 | 33750 | 33750 | 33800 | 33700 | 150 |
| 595 | 20231221 | 112600 | 11831785700 | 33700 | 33650 | 33700 | 33650 | 195 |
| 596 | 20231221 | 112500 | 11825221800 | 33700 | 33700 | 33800 | 33650 | 297 |
| 597 | 20231221 | 112400 | 11815208200 | 33700 | 33650 | 33750 | 33650 | 317 |
| 598 | 20231221 | 112300 | 11804537100 | 33700 | 33750 | 33800 | 33700 | 1194 |
| 599 | 20231221 | 112200 | 11764293700 | 33800 | 33850 | 33850 | 33700 | 814 |
| 600 | 20231221 | 112100 | 11736799000 | 33850 | 33900 | 33900 | 33800 | 309 |
| 601 | 20231221 | 112000 | 11726345200 | 33850 | 33800 | 33850 | 33800 | 401 |
| 602 | 20231221 | 111900 | 11712783500 | 33800 | 33750 | 33800 | 33750 | 176 |
| 603 | 20231221 | 111800 | 11706835650 | 33750 | 33750 | 33800 | 33700 | 519 |
| 604 | 20231221 | 111700 | 11689317850 | 33700 | 33750 | 33750 | 33700 | 1203 |
| 605 | 20231221 | 111600 | 11648769800 | 33750 | 33800 | 33850 | 33750 | 767 |
| 606 | 20231221 | 111500 | 11622868800 | 33800 | 33800 | 33800 | 33750 | 687 |
| 607 | 20231221 | 111400 | 11599666650 | 33750 | 33750 | 33850 | 33750 | 344 |
| 608 | 20231221 | 111300 | 11588037650 | 33750 | 33700 | 33850 | 33700 | 1171 |
| 609 | 20231221 | 111200 | 11548442800 | 33700 | 33700 | 33750 | 33700 | 314 |
| 610 | 20231221 | 111100 | 11537856450 | 33700 | 33700 | 33700 | 33600 | 375 |
| 611 | 20231221 | 111000 | 11525234650 | 33650 | 33650 | 33700 | 33600 | 397 |
| 612 | 20231221 | 110900 | 11511877750 | 33600 | 33600 | 33650 | 33600 | 147 |
| 613 | 20231221 | 110800 | 11506932000 | 33650 | 33650 | 33650 | 33550 | 786 |
| 614 | 20231221 | 110700 | 11480534550 | 33650 | 33600 | 33650 | 33500 | 442 |
| 615 | 20231221 | 110600 | 11465694300 | 33600 | 33500 | 33600 | 33500 | 637 |
| 616 | 20231221 | 110500 | 11444313000 | 33550 | 33550 | 33600 | 33500 | 1230 |
| 617 | 20231221 | 110400 | 11403058100 | 33550 | 33600 | 33600 | 33500 | 840 |
| 618 | 20231221 | 110300 | 11374894450 | 33600 | 33550 | 33600 | 33550 | 314 |
| 619 | 20231221 | 110200 | 11364352050 | 33600 | 33600 | 33700 | 33400 | 852 |
| 620 | 20231221 | 110100 | 11335753650 | 33600 | 33400 | 33600 | 33350 | 2440 |
| 621 | 20231221 | 110000 | 11254164500 | 33400 | 33450 | 33450 | 33400 | 1830 |
| 622 | 20231221 | 105900 | 11193007400 | 33450 | 33450 | 33500 | 33400 | 1985 |
| 623 | 20231221 | 105800 | 11126659650 | 33450 | 33550 | 33550 | 33400 | 3133 |
| 624 | 20231221 | 105700 | 11021745150 | 33550 | 33500 | 33550 | 33500 | 1667 |
| 625 | 20231221 | 105600 | 10965875700 | 33500 | 33550 | 33600 | 33500 | 5686 |
| 626 | 20231221 | 105500 | 10775253350 | 33550 | 33650 | 33650 | 33550 | 2688 |
| 627 | 20231221 | 105400 | 10684966400 | 33650 | 33650 | 33650 | 33600 | 2663 |
| 628 | 20231221 | 105300 | 10595363800 | 33650 | 33800 | 33800 | 33650 | 2174 |
| 629 | 20231221 | 105200 | 10522063650 | 33800 | 33950 | 33950 | 33750 | 2367 |
| 630 | 20231221 | 105100 | 10441898100 | 33950 | 33900 | 33950 | 33900 | 411 |
| 631 | 20231221 | 105000 | 10427953800 | 33900 | 33950 | 33950 | 33900 | 1093 |
| 632 | 20231221 | 104900 | 10390872250 | 33900 | 33800 | 33900 | 33800 | 1095 |
| 633 | 20231221 | 104800 | 10353813100 | 33800 | 33750 | 33800 | 33750 | 865 |
| 634 | 20231221 | 104700 | 10324583500 | 33750 | 33700 | 33800 | 33700 | 996 |
| 635 | 20231221 | 104600 | 10290970600 | 33750 | 33700 | 33750 | 33700 | 373 |
| 636 | 20231221 | 104500 | 10278391200 | 33700 | 33700 | 33700 | 33650 | 827 |
| 637 | 20231221 | 104400 | 10250524300 | 33700 | 33700 | 33750 | 33650 | 394 |
| 638 | 20231221 | 104300 | 10237246550 | 33700 | 33750 | 33750 | 33650 | 1520 |
| 639 | 20231221 | 104200 | 10186053950 | 33700 | 33700 | 33750 | 33700 | 1278 |
| 640 | 20231221 | 104100 | 10142970800 | 33700 | 33650 | 33700 | 33600 | 3251 |
| 641 | 20231221 | 104000 | 10033682050 | 33700 | 33650 | 33750 | 33600 | 2512 |
| 642 | 20231221 | 103900 | 9949099750 | 33650 | 33750 | 33750 | 33600 | 3409 |
| 643 | 20231221 | 103800 | 9834276950 | 33750 | 33800 | 33800 | 33700 | 2088 |
| 644 | 20231221 | 103700 | 9763813950 | 33800 | 33750 | 33850 | 33750 | 1366 |
| 645 | 20231221 | 103600 | 9717692950 | 33750 | 33750 | 33800 | 33700 | 2204 |
| 646 | 20231221 | 103500 | 9643303400 | 33800 | 33900 | 33900 | 33800 | 4355 |
| 647 | 20231221 | 103400 | 9496011650 | 33900 | 33850 | 33900 | 33800 | 1226 |
| 648 | 20231221 | 103300 | 9454537800 | 33850 | 34000 | 34000 | 33800 | 2104 |
| 649 | 20231221 | 103200 | 9383223850 | 33950 | 33850 | 34100 | 33850 | 3306 |
| 650 | 20231221 | 103100 | 9271048100 | 33850 | 33900 | 33900 | 33800 | 2484 |
| 651 | 20231221 | 103000 | 9186990550 | 33950 | 33900 | 33950 | 33850 | 1797 |
| 652 | 20231221 | 102900 | 9126102550 | 33900 | 33950 | 34000 | 33900 | 1364 |
| 653 | 20231221 | 102800 | 9079841400 | 33950 | 34000 | 34000 | 33900 | 2989 |
| 654 | 20231221 | 102700 | 8978496250 | 34000 | 33950 | 34000 | 33900 | 2562 |
| 655 | 20231221 | 102600 | 8891552200 | 33950 | 34000 | 34050 | 33850 | 9076 |
| 656 | 20231221 | 102500 | 8583405750 | 34000 | 34150 | 34150 | 34000 | 8906 |
| 657 | 20231221 | 102400 | 8279906450 | 34150 | 34250 | 34250 | 34150 | 4802 |
| 658 | 20231221 | 102300 | 8115820150 | 34250 | 34250 | 34350 | 34200 | 3473 |
| 659 | 20231221 | 102200 | 7996893850 | 34250 | 34300 | 34300 | 34250 | 452 |
| 660 | 20231221 | 102100 | 7981397250 | 34250 | 34300 | 34350 | 34250 | 477 |
| 661 | 20231221 | 102000 | 7965040500 | 34350 | 34350 | 34350 | 34250 | 1121 |
| 662 | 20231221 | 101900 | 7926586300 | 34350 | 34500 | 34500 | 34350 | 1382 |
| 663 | 20231221 | 101800 | 7879052400 | 34450 | 34500 | 34550 | 34450 | 777 |
| 664 | 20231221 | 101700 | 7852262000 | 34550 | 34600 | 34600 | 34500 | 451 |
| 665 | 20231221 | 101600 | 7836672700 | 34600 | 34550 | 34600 | 34500 | 590 |
| 666 | 20231221 | 101500 | 7816289050 | 34550 | 34500 | 34550 | 34400 | 661 |
| 667 | 20231221 | 101400 | 7793516250 | 34450 | 34450 | 34500 | 34400 | 1202 |
| 668 | 20231221 | 101300 | 7752073900 | 34450 | 34350 | 34450 | 34350 | 2634 |
| 669 | 20231221 | 101200 | 7661564050 | 34300 | 34250 | 34300 | 34200 | 1835 |
| 670 | 20231221 | 101100 | 7598706800 | 34250 | 34250 | 34250 | 34200 | 2967 |
| 671 | 20231221 | 101000 | 7497230150 | 34200 | 34250 | 34300 | 34200 | 4596 |
| 672 | 20231221 | 100900 | 7339871400 | 34250 | 34300 | 34350 | 34250 | 3987 |
| 673 | 20231221 | 100800 | 7203156850 | 34300 | 34350 | 34350 | 34300 | 993 |
| 674 | 20231221 | 100700 | 7169073850 | 34350 | 34300 | 34350 | 34300 | 1193 |
| 675 | 20231221 | 100600 | 7128122950 | 34350 | 34350 | 34400 | 34300 | 1972 |
| 676 | 20231221 | 100500 | 7060393900 | 34400 | 34400 | 34450 | 34350 | 1224 |
| 677 | 20231221 | 100400 | 7018296000 | 34400 | 34450 | 34450 | 34400 | 895 |
| 678 | 20231221 | 100300 | 6987495350 | 34450 | 34400 | 34450 | 34400 | 1543 |
| 679 | 20231221 | 100200 | 6934386250 | 34450 | 34450 | 34500 | 34450 | 861 |
| 680 | 20231221 | 100100 | 6904722300 | 34450 | 34500 | 34500 | 34450 | 1284 |
| 681 | 20231221 | 100000 | 6860468500 | 34500 | 34550 | 34550 | 34450 | 880 |
| 682 | 20231221 | 095900 | 6830102450 | 34500 | 34600 | 34600 | 34500 | 828 |
| 683 | 20231221 | 095800 | 6801506250 | 34550 | 34600 | 34650 | 34550 | 566 |
| 684 | 20231221 | 095700 | 6781925250 | 34600 | 34550 | 34650 | 34550 | 811 |
| 685 | 20231221 | 095600 | 6753892500 | 34550 | 34550 | 34550 | 34500 | 682 |
| 686 | 20231221 | 095500 | 6730334450 | 34550 | 34550 | 34550 | 34500 | 491 |
| 687 | 20231221 | 095400 | 6713378050 | 34500 | 34450 | 34550 | 34450 | 351 |
| 688 | 20231221 | 095300 | 6701266150 | 34500 | 34550 | 34550 | 34500 | 553 |
| 689 | 20231221 | 095200 | 6682182600 | 34500 | 34500 | 34550 | 34450 | 679 |
| 690 | 20231221 | 095100 | 6658745550 | 34500 | 34350 | 34500 | 34300 | 2130 |
| 691 | 20231221 | 095000 | 6585458000 | 34400 | 34350 | 34400 | 34300 | 1453 |
| 692 | 20231221 | 094900 | 6535548150 | 34350 | 34400 | 34450 | 34350 | 1669 |
| 693 | 20231221 | 094800 | 6478178850 | 34400 | 34400 | 34450 | 34350 | 898 |
| 694 | 20231221 | 094700 | 6447293300 | 34450 | 34400 | 34450 | 34350 | 444 |
| 695 | 20231221 | 094600 | 6432010950 | 34400 | 34500 | 34500 | 34300 | 4585 |
| 696 | 20231221 | 094500 | 6274437800 | 34500 | 34450 | 34500 | 34400 | 824 |
| 697 | 20231221 | 094400 | 6246041050 | 34450 | 34350 | 34450 | 34350 | 2342 |
| 698 | 20231221 | 094300 | 6165563900 | 34350 | 34350 | 34400 | 34300 | 1762 |
| 699 | 20231221 | 094200 | 6105040450 | 34350 | 34450 | 34500 | 34350 | 3181 |
| 700 | 20231221 | 094100 | 5995699950 | 34450 | 34450 | 34500 | 34400 | 3238 |
| 701 | 20231221 | 094000 | 5884150000 | 34500 | 34500 | 34550 | 34450 | 2344 |
| 702 | 20231221 | 093900 | 5803267300 | 34500 | 34650 | 34650 | 34500 | 1196 |
| 703 | 20231221 | 093800 | 5761941550 | 34650 | 34600 | 34700 | 34550 | 1158 |
| 704 | 20231221 | 093700 | 5721873200 | 34600 | 34700 | 34700 | 34550 | 819 |
| 705 | 20231221 | 093600 | 5693503300 | 34700 | 34600 | 34750 | 34550 | 2537 |
| 706 | 20231221 | 093500 | 5605601250 | 34600 | 34400 | 34600 | 34350 | 4122 |
| 707 | 20231221 | 093400 | 5463618750 | 34350 | 34400 | 34450 | 34350 | 2064 |
| 708 | 20231221 | 093300 | 5392620300 | 34350 | 34500 | 34550 | 34350 | 6120 |
| 709 | 20231221 | 093200 | 5181971550 | 34500 | 34550 | 34550 | 34500 | 1874 |
| 710 | 20231221 | 093100 | 5117310850 | 34550 | 34550 | 34600 | 34500 | 3342 |
| 711 | 20231221 | 093000 | 5001907950 | 34550 | 34550 | 34600 | 34500 | 1947 |
| 712 | 20231221 | 092900 | 4934648750 | 34550 | 34600 | 34650 | 34500 | 2155 |
| 713 | 20231221 | 092800 | 4860167650 | 34600 | 34650 | 34650 | 34600 | 916 |
| 714 | 20231221 | 092700 | 4828472200 | 34650 | 34600 | 34750 | 34600 | 1105 |
| 715 | 20231221 | 092600 | 4790142800 | 34600 | 34600 | 34750 | 34550 | 449 |
| 716 | 20231221 | 092500 | 4774575950 | 34550 | 34850 | 34900 | 34550 | 1979 |
| 717 | 20231221 | 092400 | 4706000500 | 34800 | 34650 | 34800 | 34500 | 3812 |
| 718 | 20231221 | 092300 | 4573782750 | 34650 | 34600 | 34650 | 34500 | 3337 |
| 719 | 20231221 | 092200 | 4458550950 | 34550 | 34700 | 34800 | 34550 | 3788 |
| 720 | 20231221 | 092100 | 4327396050 | 34800 | 34950 | 34950 | 34600 | 1355 |
| 721 | 20231221 | 092000 | 4280394700 | 34950 | 35050 | 35100 | 34700 | 3662 |
| 722 | 20231221 | 091900 | 4152483400 | 35100 | 35100 | 35150 | 35050 | 2670 |
| 723 | 20231221 | 091800 | 4058820550 | 35100 | 35100 | 35200 | 35050 | 1966 |
| 724 | 20231221 | 091700 | 3989729650 | 35100 | 35200 | 35250 | 35050 | 2813 |
| 725 | 20231221 | 091600 | 3890923700 | 35200 | 34950 | 35250 | 34950 | 2316 |
| 726 | 20231221 | 091500 | 3809664100 | 34950 | 34750 | 35000 | 34750 | 2806 |
| 727 | 20231221 | 091400 | 3711709300 | 34750 | 34700 | 34850 | 34600 | 2759 |
| 728 | 20231221 | 091300 | 3615934950 | 34650 | 34450 | 34700 | 34400 | 4774 |
| 729 | 20231221 | 091200 | 3450879500 | 34450 | 34550 | 34600 | 34400 | 2939 |
| 730 | 20231221 | 091100 | 3349482100 | 34600 | 34450 | 34900 | 34450 | 4184 |
| 731 | 20231221 | 091000 | 3204306300 | 34700 | 34350 | 34750 | 34200 | 10340 |
| 732 | 20231221 | 090900 | 2848939300 | 34350 | 34550 | 34600 | 34300 | 8676 |
| 733 | 20231221 | 090800 | 2549695650 | 34550 | 34700 | 34800 | 34550 | 5613 |
| 734 | 20231221 | 090700 | 2355569900 | 34700 | 34650 | 35050 | 34550 | 10392 |
| 735 | 20231221 | 090600 | 1995319500 | 34700 | 35200 | 35250 | 34650 | 9427 |
| 736 | 20231221 | 090500 | 1665908850 | 35250 | 35300 | 35400 | 35200 | 3824 |
| 737 | 20231221 | 090400 | 1530937400 | 35200 | 35200 | 35300 | 35000 | 5643 |
| 738 | 20231221 | 090300 | 1332781550 | 35250 | 35000 | 35250 | 34900 | 7157 |
| 739 | 20231221 | 090200 | 1081736550 | 35000 | 34950 | 35150 | 34900 | 3334 |
| 740 | 20231221 | 090100 | 965038050 | 34950 | 34650 | 35050 | 34600 | 7883 |
| 741 | 20231221 | 090000 | 690653650 | 34700 | 35100 | 35350 | 34500 | 18009 |