40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 212700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 3 | 20231221 | 212600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20231221 | 212500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20231221 | 212400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20231221 | 212300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20231221 | 212200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20231221 | 212100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20231221 | 212000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20231221 | 211900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20231221 | 211800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20231221 | 211700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20231221 | 211600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20231221 | 211500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20231221 | 211400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20231221 | 211300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20231221 | 211200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20231221 | 211100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20231221 | 211000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20231221 | 210900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20231221 | 210800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20231221 | 210700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20231221 | 210600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20231221 | 210500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20231221 | 210400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20231221 | 210300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20231221 | 210200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20231221 | 210100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20231221 | 210000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20231221 | 205900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20231221 | 205800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20231221 | 205700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 33 | 20231221 | 205600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20231221 | 205500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20231221 | 205400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20231221 | 205300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20231221 | 205200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20231221 | 205100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20231221 | 205000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20231221 | 204900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20231221 | 204800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20231221 | 204700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20231221 | 204600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20231221 | 204500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20231221 | 204400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20231221 | 204300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20231221 | 204200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20231221 | 204100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20231221 | 204000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20231221 | 203900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20231221 | 203800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20231221 | 203700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20231221 | 203600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20231221 | 203500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20231221 | 203400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20231221 | 203300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20231221 | 203200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20231221 | 203100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20231221 | 203000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20231221 | 202900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20231221 | 202800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20231221 | 202700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 63 | 20231221 | 202600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20231221 | 202500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20231221 | 202400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20231221 | 202300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20231221 | 202200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20231221 | 202100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20231221 | 202000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20231221 | 201900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20231221 | 201800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20231221 | 201700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20231221 | 201600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20231221 | 201500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20231221 | 201400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20231221 | 201300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20231221 | 201200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20231221 | 201100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20231221 | 201000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20231221 | 200900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20231221 | 200800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20231221 | 200700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20231221 | 200600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20231221 | 200500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20231221 | 200400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20231221 | 200300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20231221 | 200200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20231221 | 200100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20231221 | 200000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20231221 | 195900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20231221 | 195800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20231221 | 195700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 93 | 20231221 | 195600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20231221 | 195500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20231221 | 195400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20231221 | 195300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20231221 | 195200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20231221 | 195100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20231221 | 195000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20231221 | 194900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20231221 | 194800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20231221 | 194700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20231221 | 194600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20231221 | 194500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20231221 | 194400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20231221 | 194300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20231221 | 194200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20231221 | 194100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20231221 | 194000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20231221 | 193900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20231221 | 193800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20231221 | 193700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20231221 | 193600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20231221 | 193500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20231221 | 193400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20231221 | 193300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20231221 | 193200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20231221 | 193100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20231221 | 193000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20231221 | 192900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20231221 | 192800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20231221 | 192700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 123 | 20231221 | 192600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20231221 | 192500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20231221 | 192400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20231221 | 192300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20231221 | 192200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20231221 | 192100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20231221 | 192000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20231221 | 191900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20231221 | 191800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20231221 | 191700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20231221 | 191600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20231221 | 191500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20231221 | 191400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20231221 | 191300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20231221 | 191200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20231221 | 191100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20231221 | 191000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20231221 | 190900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20231221 | 190800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20231221 | 190700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20231221 | 190600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20231221 | 190500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20231221 | 190400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20231221 | 190300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20231221 | 190200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20231221 | 190100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20231221 | 190000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20231221 | 185900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20231221 | 185800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20231221 | 185700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 153 | 20231221 | 185600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20231221 | 185500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20231221 | 185400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20231221 | 185300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20231221 | 185200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20231221 | 185100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20231221 | 185000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20231221 | 184900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20231221 | 184800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20231221 | 184700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20231221 | 184600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20231221 | 184500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20231221 | 184400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20231221 | 184300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20231221 | 184200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20231221 | 184100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20231221 | 184000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20231221 | 183900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20231221 | 183800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20231221 | 183700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20231221 | 183600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20231221 | 183500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20231221 | 183400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20231221 | 183300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20231221 | 183200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20231221 | 183100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20231221 | 183000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20231221 | 182900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20231221 | 182800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20231221 | 182700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 183 | 20231221 | 182600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20231221 | 182500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20231221 | 182400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20231221 | 182300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20231221 | 182200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20231221 | 182100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20231221 | 182000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20231221 | 181900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20231221 | 181800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20231221 | 181700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20231221 | 181600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20231221 | 181500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20231221 | 181400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20231221 | 181300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20231221 | 181200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20231221 | 181100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20231221 | 181000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20231221 | 180900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20231221 | 180800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20231221 | 180700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20231221 | 180600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20231221 | 180500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20231221 | 180400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20231221 | 180300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20231221 | 180200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20231221 | 180100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20231221 | 180000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20231221 | 175900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20231221 | 175800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20231221 | 175700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 213 | 20231221 | 175600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20231221 | 175500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20231221 | 175400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20231221 | 175300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20231221 | 175200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20231221 | 175100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20231221 | 175000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20231221 | 174900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20231221 | 174800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20231221 | 174700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20231221 | 174600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20231221 | 174500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20231221 | 174400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20231221 | 174300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20231221 | 174200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20231221 | 174100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20231221 | 174000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20231221 | 173900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20231221 | 173800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20231221 | 173700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20231221 | 173600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20231221 | 173500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20231221 | 173400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20231221 | 173300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20231221 | 173200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20231221 | 173100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20231221 | 173000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20231221 | 172900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20231221 | 172800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20231221 | 172700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 243 | 20231221 | 172600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20231221 | 172500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20231221 | 172400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20231221 | 172300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20231221 | 172200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20231221 | 172100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20231221 | 172000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20231221 | 171900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20231221 | 171800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20231221 | 171700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20231221 | 171600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20231221 | 171500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20231221 | 171400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20231221 | 171300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20231221 | 171200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20231221 | 171100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20231221 | 171000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20231221 | 170900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20231221 | 170800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20231221 | 170700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20231221 | 170600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20231221 | 170500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20231221 | 170400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20231221 | 170300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20231221 | 170200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20231221 | 170100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20231221 | 170000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20231221 | 165900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20231221 | 165800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20231221 | 165700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 273 | 20231221 | 165600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20231221 | 165500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20231221 | 165400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20231221 | 165300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 277 | 20231221 | 165200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 278 | 20231221 | 165100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 279 | 20231221 | 165000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 280 | 20231221 | 164900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 281 | 20231221 | 164800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 282 | 20231221 | 164700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 283 | 20231221 | 164600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 284 | 20231221 | 164500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 285 | 20231221 | 164400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 286 | 20231221 | 164300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 287 | 20231221 | 164200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 288 | 20231221 | 164100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20231221 | 164000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 290 | 20231221 | 163900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 291 | 20231221 | 163800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 292 | 20231221 | 163700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 293 | 20231221 | 163600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 294 | 20231221 | 163500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 295 | 20231221 | 163400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 296 | 20231221 | 163300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 297 | 20231221 | 163200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 298 | 20231221 | 163100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 299 | 20231221 | 163000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 300 | 20231221 | 162900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 301 | 20231221 | 162800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 302 | 20231221 | 162700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 303 | 20231221 | 162600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 304 | 20231221 | 162500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 305 | 20231221 | 162400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 306 | 20231221 | 162300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 307 | 20231221 | 162200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 308 | 20231221 | 162100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 309 | 20231221 | 162000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 310 | 20231221 | 161900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 311 | 20231221 | 161800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 312 | 20231221 | 161700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 313 | 20231221 | 161600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 314 | 20231221 | 161500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 315 | 20231221 | 161400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 316 | 20231221 | 161300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 317 | 20231221 | 161200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 318 | 20231221 | 161100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 319 | 20231221 | 161000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 320 | 20231221 | 160900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 321 | 20231221 | 160800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 322 | 20231221 | 160700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 323 | 20231221 | 160600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 324 | 20231221 | 160500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 325 | 20231221 | 160400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 326 | 20231221 | 160300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 327 | 20231221 | 160200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 328 | 20231221 | 160100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 329 | 20231221 | 160000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 330 | 20231221 | 155900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 331 | 20231221 | 155800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 332 | 20231221 | 155700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 333 | 20231221 | 155600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 334 | 20231221 | 155500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 335 | 20231221 | 155400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 336 | 20231221 | 155300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 337 | 20231221 | 155200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 338 | 20231221 | 155100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 339 | 20231221 | 155000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 340 | 20231221 | 154900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 341 | 20231221 | 154800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 342 | 20231221 | 154700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 343 | 20231221 | 154600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 344 | 20231221 | 154500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 345 | 20231221 | 154400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 346 | 20231221 | 154300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 347 | 20231221 | 154200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 348 | 20231221 | 154100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 349 | 20231221 | 154000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 350 | 20231221 | 153900 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 351 | 20231221 | 153800 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 352 | 20231221 | 153700 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 353 | 20231221 | 153600 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 354 | 20231221 | 153500 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 355 | 20231221 | 153400 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 356 | 20231221 | 153300 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 357 | 20231221 | 153200 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 358 | 20231221 | 153100 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 359 | 20231221 | 153000 | 16482217650 | 44200 | 44200 | 44200 | 44200 | 9661 |
| 360 | 20231221 | 152900 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 361 | 20231221 | 152800 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 362 | 20231221 | 152700 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 363 | 20231221 | 152600 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 364 | 20231221 | 152500 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 365 | 20231221 | 152400 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 366 | 20231221 | 152300 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 367 | 20231221 | 152200 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 368 | 20231221 | 152100 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 369 | 20231221 | 152000 | 16055201450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 370 | 20231221 | 151900 | 16055201450 | 44250 | 44300 | 44300 | 44200 | 1737 |
| 371 | 20231221 | 151800 | 15978367650 | 44350 | 44300 | 44350 | 44300 | 1343 |
| 372 | 20231221 | 151700 | 15918870450 | 44300 | 44300 | 44300 | 44250 | 793 |
| 373 | 20231221 | 151600 | 15883760450 | 44250 | 44300 | 44350 | 44200 | 2318 |
| 374 | 20231221 | 151500 | 15781125100 | 44350 | 44350 | 44400 | 44350 | 565 |
| 375 | 20231221 | 151400 | 15756059200 | 44350 | 44300 | 44400 | 44300 | 735 |
| 376 | 20231221 | 151300 | 15723462300 | 44350 | 44250 | 44350 | 44200 | 2081 |
| 377 | 20231221 | 151200 | 15631351850 | 44250 | 44300 | 44350 | 44250 | 686 |
| 378 | 20231221 | 151100 | 15600970550 | 44350 | 44300 | 44350 | 44300 | 500 |
| 379 | 20231221 | 151000 | 15578801700 | 44300 | 44250 | 44400 | 44250 | 736 |
| 380 | 20231221 | 150900 | 15546205750 | 44300 | 44300 | 44400 | 44250 | 950 |
| 381 | 20231221 | 150800 | 15504099600 | 44300 | 44300 | 44350 | 44300 | 1706 |
| 382 | 20231221 | 150700 | 15428503850 | 44350 | 44300 | 44350 | 44300 | 687 |
| 383 | 20231221 | 150600 | 15398040100 | 44300 | 44300 | 44350 | 44300 | 1038 |
| 384 | 20231221 | 150500 | 15352037100 | 44350 | 44350 | 44350 | 44300 | 889 |
| 385 | 20231221 | 150400 | 15312629100 | 44300 | 44350 | 44350 | 44250 | 1117 |
| 386 | 20231221 | 150300 | 15263142950 | 44300 | 44350 | 44400 | 44300 | 998 |
| 387 | 20231221 | 150200 | 15218906650 | 44300 | 44350 | 44350 | 44250 | 924 |
| 388 | 20231221 | 150100 | 15177958200 | 44300 | 44350 | 44350 | 44300 | 857 |
| 389 | 20231221 | 150000 | 15139968800 | 44400 | 44450 | 44450 | 44350 | 850 |
| 390 | 20231221 | 145900 | 15102231850 | 44450 | 44400 | 44500 | 44350 | 1033 |
| 391 | 20231221 | 145800 | 15056303700 | 44350 | 44450 | 44500 | 44350 | 1575 |
| 392 | 20231221 | 145700 | 14986291050 | 44400 | 44450 | 44500 | 44350 | 1245 |
| 393 | 20231221 | 145600 | 14930959600 | 44450 | 44450 | 44450 | 44400 | 715 |
| 394 | 20231221 | 145500 | 14899185450 | 44400 | 44400 | 44450 | 44300 | 970 |
| 395 | 20231221 | 145400 | 14856138250 | 44400 | 44400 | 44400 | 44350 | 622 |
| 396 | 20231221 | 145300 | 14828531500 | 44350 | 44400 | 44500 | 44350 | 950 |
| 397 | 20231221 | 145200 | 14786313350 | 44400 | 44450 | 44450 | 44400 | 801 |
| 398 | 20231221 | 145100 | 14750715900 | 44450 | 44450 | 44450 | 44400 | 661 |
| 399 | 20231221 | 145000 | 14721341550 | 44400 | 44400 | 44450 | 44350 | 695 |
| 400 | 20231221 | 144900 | 14690485100 | 44400 | 44450 | 44450 | 44300 | 611 |
| 401 | 20231221 | 144800 | 14663363850 | 44450 | 44450 | 44450 | 44350 | 715 |
| 402 | 20231221 | 144700 | 14631590100 | 44300 | 44350 | 44450 | 44250 | 739 |
| 403 | 20231221 | 144600 | 14598818200 | 44300 | 44300 | 44400 | 44250 | 609 |
| 404 | 20231221 | 144500 | 14571843300 | 44300 | 44400 | 44400 | 44250 | 1067 |
| 405 | 20231221 | 144400 | 14524535650 | 44350 | 44350 | 44400 | 44300 | 676 |
| 406 | 20231221 | 144300 | 14494558650 | 44350 | 44450 | 44450 | 44250 | 1383 |
| 407 | 20231221 | 144200 | 14433254900 | 44450 | 44300 | 44450 | 44250 | 644 |
| 408 | 20231221 | 144100 | 14404651200 | 44300 | 44450 | 44500 | 44250 | 816 |
| 409 | 20231221 | 144000 | 14368391550 | 44450 | 44350 | 44500 | 44250 | 733 |
| 410 | 20231221 | 143900 | 14335845450 | 44300 | 44300 | 44450 | 44250 | 877 |
| 411 | 20231221 | 143800 | 14296964600 | 44250 | 44300 | 44300 | 44250 | 1628 |
| 412 | 20231221 | 143700 | 14224864650 | 44300 | 44450 | 44450 | 44250 | 1649 |
| 413 | 20231221 | 143600 | 14151724500 | 44450 | 44400 | 44450 | 44350 | 757 |
| 414 | 20231221 | 143500 | 14118101200 | 44400 | 44500 | 44500 | 44350 | 755 |
| 415 | 20231221 | 143400 | 14084562100 | 44500 | 44500 | 44500 | 44450 | 822 |
| 416 | 20231221 | 143300 | 14047988000 | 44500 | 44450 | 44500 | 44450 | 448 |
| 417 | 20231221 | 143200 | 14028072550 | 44450 | 44450 | 44450 | 44400 | 583 |
| 418 | 20231221 | 143100 | 14002171450 | 44450 | 44450 | 44450 | 44350 | 628 |
| 419 | 20231221 | 143000 | 13974271450 | 44450 | 44450 | 44450 | 44400 | 254 |
| 420 | 20231221 | 142900 | 13962982100 | 44450 | 44500 | 44500 | 44400 | 461 |
| 421 | 20231221 | 142800 | 13942498900 | 44500 | 44500 | 44500 | 44400 | 1486 |
| 422 | 20231221 | 142700 | 13876419800 | 44500 | 44500 | 44500 | 44450 | 262 |
| 423 | 20231221 | 142600 | 13864761050 | 44500 | 44450 | 44500 | 44450 | 717 |
| 424 | 20231221 | 142500 | 13832857850 | 44500 | 44500 | 44500 | 44450 | 437 |
| 425 | 20231221 | 142400 | 13813421000 | 44500 | 44500 | 44500 | 44450 | 433 |
| 426 | 20231221 | 142300 | 13794153700 | 44500 | 44500 | 44500 | 44450 | 196 |
| 427 | 20231221 | 142200 | 13785434200 | 44500 | 44450 | 44500 | 44450 | 232 |
| 428 | 20231221 | 142100 | 13775115100 | 44450 | 44400 | 44450 | 44400 | 491 |
| 429 | 20231221 | 142000 | 13753290350 | 44450 | 44450 | 44450 | 44400 | 306 |
| 430 | 20231221 | 141900 | 13739693850 | 44450 | 44400 | 44500 | 44400 | 1133 |
| 431 | 20231221 | 141800 | 13689346150 | 44400 | 44400 | 44400 | 44350 | 298 |
| 432 | 20231221 | 141700 | 13676115400 | 44400 | 44400 | 44400 | 44350 | 207 |
| 433 | 20231221 | 141600 | 13666924650 | 44400 | 44400 | 44400 | 44350 | 297 |
| 434 | 20231221 | 141500 | 13653741800 | 44300 | 44400 | 44400 | 44300 | 259 |
| 435 | 20231221 | 141400 | 13642245300 | 44350 | 44450 | 44450 | 44350 | 425 |
| 436 | 20231221 | 141300 | 13623374600 | 44450 | 44500 | 44500 | 44400 | 440 |
| 437 | 20231221 | 141200 | 13603822150 | 44450 | 44450 | 44500 | 44450 | 394 |
| 438 | 20231221 | 141100 | 13586304600 | 44450 | 44500 | 44550 | 44450 | 2356 |
| 439 | 20231221 | 141000 | 13481474750 | 44400 | 44500 | 44500 | 44400 | 664 |
| 440 | 20231221 | 140900 | 13451950850 | 44500 | 44500 | 44500 | 44400 | 799 |
| 441 | 20231221 | 140800 | 13416424550 | 44500 | 44350 | 44550 | 44350 | 2214 |
| 442 | 20231221 | 140700 | 13317964750 | 44350 | 44300 | 44350 | 44250 | 662 |
| 443 | 20231221 | 140600 | 13288623500 | 44300 | 44300 | 44350 | 44250 | 1254 |
| 444 | 20231221 | 140500 | 13233076650 | 44300 | 44150 | 44350 | 44150 | 722 |
| 445 | 20231221 | 140400 | 13201120650 | 44100 | 44150 | 44200 | 44050 | 2020 |
| 446 | 20231221 | 140300 | 13111993050 | 44200 | 44200 | 44250 | 44150 | 689 |
| 447 | 20231221 | 140200 | 13081530150 | 44200 | 44100 | 44200 | 44100 | 186 |
| 448 | 20231221 | 140100 | 13073311300 | 44150 | 44200 | 44200 | 44100 | 667 |
| 449 | 20231221 | 140000 | 13043860150 | 44200 | 44200 | 44200 | 44100 | 417 |
| 450 | 20231221 | 135900 | 13025449650 | 44100 | 44050 | 44100 | 44050 | 1527 |
| 451 | 20231221 | 135800 | 12958114550 | 44100 | 44050 | 44100 | 44050 | 287 |
| 452 | 20231221 | 135700 | 12945463450 | 44050 | 44100 | 44100 | 44050 | 389 |
| 453 | 20231221 | 135600 | 12928317400 | 44050 | 44200 | 44200 | 44000 | 878 |
| 454 | 20231221 | 135500 | 12889633300 | 44200 | 44050 | 44200 | 44000 | 1570 |
| 455 | 20231221 | 135400 | 12820460800 | 44050 | 44150 | 44200 | 44050 | 4335 |
| 456 | 20231221 | 135300 | 12629312750 | 44150 | 44200 | 44200 | 44100 | 2293 |
| 457 | 20231221 | 135200 | 12528037300 | 44200 | 44200 | 44250 | 44200 | 492 |
| 458 | 20231221 | 135100 | 12506287150 | 44250 | 44250 | 44250 | 44200 | 370 |
| 459 | 20231221 | 135000 | 12489923550 | 44250 | 44300 | 44300 | 44250 | 2345 |
| 460 | 20231221 | 134900 | 12386107350 | 44300 | 44350 | 44350 | 44300 | 162 |
| 461 | 20231221 | 134800 | 12378930550 | 44350 | 44350 | 44350 | 44300 | 913 |
| 462 | 20231221 | 134700 | 12338482400 | 44300 | 44350 | 44350 | 44300 | 560 |
| 463 | 20231221 | 134600 | 12313670000 | 44350 | 44350 | 44350 | 44300 | 90 |
| 464 | 20231221 | 134500 | 12309679450 | 44300 | 44300 | 44350 | 44300 | 153 |
| 465 | 20231221 | 134400 | 12302900650 | 44300 | 44300 | 44350 | 44300 | 343 |
| 466 | 20231221 | 134300 | 12287704100 | 44300 | 44400 | 44400 | 44300 | 982 |
| 467 | 20231221 | 134200 | 12244166300 | 44400 | 44350 | 44400 | 44350 | 383 |
| 468 | 20231221 | 134100 | 12227173550 | 44350 | 44350 | 44350 | 44300 | 634 |
| 469 | 20231221 | 134000 | 12199055900 | 44350 | 44300 | 44350 | 44250 | 239 |
| 470 | 20231221 | 133900 | 12188467800 | 44300 | 44300 | 44400 | 44250 | 590 |
| 471 | 20231221 | 133800 | 12162311050 | 44300 | 44300 | 44300 | 44250 | 241 |
| 472 | 20231221 | 133700 | 12151639750 | 44300 | 44400 | 44400 | 44300 | 1162 |
| 473 | 20231221 | 133600 | 12100134100 | 44350 | 44450 | 44450 | 44350 | 250 |
| 474 | 20231221 | 133500 | 12089034950 | 44400 | 44400 | 44450 | 44400 | 125 |
| 475 | 20231221 | 133400 | 12083482550 | 44400 | 44450 | 44450 | 44400 | 606 |
| 476 | 20231221 | 133300 | 12056564850 | 44400 | 44450 | 44450 | 44400 | 68 |
| 477 | 20231221 | 133200 | 12053542650 | 44400 | 44350 | 44400 | 44350 | 631 |
| 478 | 20231221 | 133100 | 12025539250 | 44350 | 44350 | 44400 | 44350 | 145 |
| 479 | 20231221 | 133000 | 12019106950 | 44400 | 44350 | 44400 | 44350 | 518 |
| 480 | 20231221 | 132900 | 11996122300 | 44350 | 44400 | 44450 | 44350 | 1607 |
| 481 | 20231221 | 132800 | 11924788350 | 44400 | 44450 | 44450 | 44400 | 210 |
| 482 | 20231221 | 132700 | 11915461400 | 44450 | 44450 | 44450 | 44400 | 171 |
| 483 | 20231221 | 132600 | 11907862100 | 44400 | 44500 | 44550 | 44400 | 3017 |
| 484 | 20231221 | 132500 | 11773673550 | 44500 | 44500 | 44550 | 44500 | 572 |
| 485 | 20231221 | 132400 | 11748217550 | 44550 | 44500 | 44550 | 44500 | 179 |
| 486 | 20231221 | 132300 | 11740249800 | 44500 | 44500 | 44550 | 44500 | 483 |
| 487 | 20231221 | 132200 | 11718741400 | 44500 | 44550 | 44600 | 44500 | 807 |
| 488 | 20231221 | 132100 | 11682784350 | 44550 | 44600 | 44600 | 44550 | 295 |
| 489 | 20231221 | 132000 | 11669638950 | 44600 | 44600 | 44650 | 44550 | 172 |
| 490 | 20231221 | 131900 | 11661968350 | 44600 | 44500 | 44700 | 44500 | 1258 |
| 491 | 20231221 | 131800 | 11605879100 | 44500 | 44700 | 44750 | 44500 | 4796 |
| 492 | 20231221 | 131700 | 11392076050 | 44750 | 44700 | 44750 | 44700 | 75 |
| 493 | 20231221 | 131600 | 11388723250 | 44700 | 44700 | 44750 | 44650 | 656 |
| 494 | 20231221 | 131500 | 11359398200 | 44700 | 44750 | 44750 | 44700 | 536 |
| 495 | 20231221 | 131400 | 11335424000 | 44750 | 44750 | 44800 | 44750 | 137 |
| 496 | 20231221 | 131300 | 11329287950 | 44750 | 44750 | 44800 | 44750 | 186 |
| 497 | 20231221 | 131200 | 11320964050 | 44750 | 44700 | 44750 | 44700 | 62 |
| 498 | 20231221 | 131100 | 11318191000 | 44750 | 44750 | 44750 | 44750 | 87 |
| 499 | 20231221 | 131000 | 11314297750 | 44750 | 44700 | 44750 | 44650 | 565 |
| 500 | 20231221 | 130900 | 11289044300 | 44700 | 44650 | 44700 | 44650 | 135 |
| 501 | 20231221 | 130800 | 11283012150 | 44700 | 44650 | 44700 | 44650 | 44 |
| 502 | 20231221 | 130700 | 11281046850 | 44700 | 44650 | 44700 | 44650 | 35 |
| 503 | 20231221 | 130600 | 11279483650 | 44650 | 44700 | 44700 | 44650 | 358 |
| 504 | 20231221 | 130500 | 11263481300 | 44700 | 44700 | 44750 | 44700 | 142 |
| 505 | 20231221 | 130400 | 11257127150 | 44750 | 44700 | 44750 | 44700 | 637 |
| 506 | 20231221 | 130300 | 11228646700 | 44700 | 44700 | 44750 | 44700 | 87 |
| 507 | 20231221 | 130200 | 11224756800 | 44700 | 44750 | 44750 | 44700 | 46 |
| 508 | 20231221 | 130100 | 11222699050 | 44700 | 44750 | 44750 | 44700 | 184 |
| 509 | 20231221 | 130000 | 11214470100 | 44750 | 44750 | 44800 | 44700 | 82 |
| 510 | 20231221 | 125900 | 11210800150 | 44900 | 44700 | 44900 | 44700 | 934 |
| 511 | 20231221 | 125800 | 11168977550 | 44700 | 44850 | 44900 | 44700 | 2776 |
| 512 | 20231221 | 125700 | 11044695700 | 44800 | 44800 | 44850 | 44800 | 29 |
| 513 | 20231221 | 125600 | 11043396150 | 44800 | 44800 | 44850 | 44800 | 190 |
| 514 | 20231221 | 125500 | 11034882100 | 44850 | 44850 | 44850 | 44800 | 1214 |
| 515 | 20231221 | 125400 | 10980438050 | 44850 | 44900 | 44900 | 44850 | 94 |
| 516 | 20231221 | 125300 | 10976220150 | 44850 | 44850 | 44900 | 44850 | 180 |
| 517 | 20231221 | 125200 | 10968146800 | 44900 | 44850 | 44900 | 44850 | 212 |
| 518 | 20231221 | 125100 | 10958637000 | 44900 | 44850 | 44900 | 44850 | 532 |
| 519 | 20231221 | 125000 | 10934775500 | 44850 | 44900 | 44900 | 44850 | 79 |
| 520 | 20231221 | 124900 | 10931231050 | 44900 | 44900 | 44900 | 44850 | 878 |
| 521 | 20231221 | 124800 | 10891823400 | 44900 | 45000 | 45000 | 44900 | 1322 |
| 522 | 20231221 | 124700 | 10832443350 | 44950 | 44950 | 44950 | 44950 | 46 |
| 523 | 20231221 | 124600 | 10830375650 | 45000 | 45000 | 45000 | 44950 | 211 |
| 524 | 20231221 | 124500 | 10820883500 | 45000 | 44950 | 45000 | 44950 | 166 |
| 525 | 20231221 | 124400 | 10813421000 | 45000 | 44950 | 45000 | 44950 | 309 |
| 526 | 20231221 | 124300 | 10799530750 | 44950 | 45050 | 45050 | 44950 | 80 |
| 527 | 20231221 | 124200 | 10795930800 | 45000 | 45050 | 45050 | 45000 | 217 |
| 528 | 20231221 | 124100 | 10786155600 | 45050 | 45050 | 45100 | 45000 | 663 |
| 529 | 20231221 | 124000 | 10756285200 | 45050 | 45050 | 45050 | 45000 | 24 |
| 530 | 20231221 | 123900 | 10755204400 | 45150 | 45000 | 45150 | 44950 | 680 |
| 531 | 20231221 | 123800 | 10724565200 | 45000 | 45000 | 45000 | 45000 | 138 |
| 532 | 20231221 | 123700 | 10718355200 | 45000 | 45000 | 45050 | 45000 | 34 |
| 533 | 20231221 | 123600 | 10716824650 | 45000 | 44950 | 45000 | 44950 | 372 |
| 534 | 20231221 | 123500 | 10700095250 | 45000 | 45000 | 45000 | 44900 | 78 |
| 535 | 20231221 | 123400 | 10696587650 | 45050 | 45050 | 45050 | 45000 | 420 |
| 536 | 20231221 | 123300 | 10677675350 | 45050 | 45000 | 45050 | 45000 | 49 |
| 537 | 20231221 | 123200 | 10675470050 | 45000 | 45000 | 45050 | 45000 | 325 |
| 538 | 20231221 | 123100 | 10660843600 | 45000 | 44950 | 45000 | 44950 | 180 |
| 539 | 20231221 | 123000 | 10652743650 | 44950 | 44900 | 45000 | 44850 | 1042 |
| 540 | 20231221 | 122900 | 10605940300 | 44900 | 44800 | 44900 | 44800 | 198 |
| 541 | 20231221 | 122800 | 10597059950 | 44800 | 44800 | 44850 | 44800 | 61 |
| 542 | 20231221 | 122700 | 10594324950 | 44800 | 44850 | 44850 | 44800 | 345 |
| 543 | 20231221 | 122600 | 10578852250 | 44850 | 44900 | 44900 | 44850 | 76 |
| 544 | 20231221 | 122500 | 10575442600 | 44850 | 44850 | 44850 | 44850 | 387 |
| 545 | 20231221 | 122400 | 10558085650 | 44850 | 44850 | 44900 | 44850 | 55 |
| 546 | 20231221 | 122300 | 10555618450 | 44900 | 44850 | 44900 | 44850 | 60 |
| 547 | 20231221 | 122200 | 10552926600 | 44850 | 44900 | 44900 | 44850 | 313 |
| 548 | 20231221 | 122100 | 10538873650 | 44900 | 44950 | 44950 | 44900 | 194 |
| 549 | 20231221 | 122000 | 10530158900 | 44950 | 44950 | 45000 | 44850 | 951 |
| 550 | 20231221 | 121900 | 10487408900 | 44900 | 45000 | 45000 | 44900 | 260 |
| 551 | 20231221 | 121800 | 10475732400 | 45000 | 44950 | 45000 | 44900 | 99 |
| 552 | 20231221 | 121700 | 10471278800 | 44950 | 44900 | 44950 | 44900 | 50 |
| 553 | 20231221 | 121600 | 10469031500 | 44900 | 44950 | 44950 | 44900 | 167 |
| 554 | 20231221 | 121500 | 10461525250 | 44950 | 44950 | 44950 | 44950 | 480 |
| 555 | 20231221 | 121400 | 10439949250 | 44900 | 45000 | 45000 | 44900 | 129 |
| 556 | 20231221 | 121300 | 10434152650 | 44950 | 44950 | 44950 | 44950 | 206 |
| 557 | 20231221 | 121200 | 10424892950 | 44950 | 44900 | 44950 | 44900 | 148 |
| 558 | 20231221 | 121100 | 10418240500 | 44900 | 44850 | 44950 | 44850 | 274 |
| 559 | 20231221 | 121000 | 10405936600 | 44850 | 44850 | 44900 | 44850 | 167 |
| 560 | 20231221 | 120900 | 10398439650 | 44850 | 44950 | 44950 | 44850 | 74 |
| 561 | 20231221 | 120800 | 10395118700 | 44900 | 44900 | 44900 | 44900 | 72 |
| 562 | 20231221 | 120700 | 10391885900 | 44900 | 45000 | 45000 | 44900 | 38 |
| 563 | 20231221 | 120600 | 10390178150 | 45000 | 44950 | 45000 | 44950 | 37 |
| 564 | 20231221 | 120500 | 10388513550 | 44950 | 44800 | 44950 | 44800 | 152 |
| 565 | 20231221 | 120400 | 10381695750 | 44850 | 44850 | 44850 | 44800 | 355 |
| 566 | 20231221 | 120300 | 10365774600 | 44800 | 44800 | 44950 | 44800 | 54 |
| 567 | 20231221 | 120200 | 10363352300 | 44800 | 44950 | 44950 | 44800 | 58 |
| 568 | 20231221 | 120100 | 10360751600 | 44800 | 44950 | 45000 | 44800 | 392 |
| 569 | 20231221 | 120000 | 10343164400 | 45000 | 44850 | 45100 | 44850 | 534 |
| 570 | 20231221 | 115900 | 10319167350 | 44800 | 44850 | 44900 | 44800 | 203 |
| 571 | 20231221 | 115800 | 10310070000 | 44850 | 44800 | 44850 | 44800 | 134 |
| 572 | 20231221 | 115700 | 10304062350 | 44800 | 44800 | 44850 | 44800 | 145 |
| 573 | 20231221 | 115600 | 10297566000 | 44800 | 44850 | 44850 | 44750 | 654 |
| 574 | 20231221 | 115500 | 10268263800 | 44850 | 44850 | 44850 | 44850 | 71 |
| 575 | 20231221 | 115400 | 10265079450 | 44900 | 44850 | 44900 | 44850 | 191 |
| 576 | 20231221 | 115300 | 10256507350 | 44850 | 44850 | 44850 | 44800 | 77 |
| 577 | 20231221 | 115200 | 10253055050 | 44850 | 44900 | 44900 | 44850 | 229 |
| 578 | 20231221 | 115100 | 10242783200 | 44850 | 44800 | 44850 | 44800 | 497 |
| 579 | 20231221 | 115000 | 10220495550 | 44800 | 44800 | 44850 | 44800 | 205 |
| 580 | 20231221 | 114900 | 10211310600 | 44800 | 44800 | 44850 | 44800 | 104 |
| 581 | 20231221 | 114800 | 10206648900 | 44850 | 44850 | 44850 | 44800 | 211 |
| 582 | 20231221 | 114700 | 10197192650 | 44850 | 44850 | 44900 | 44850 | 370 |
| 583 | 20231221 | 114600 | 10180594100 | 44800 | 44800 | 44850 | 44800 | 886 |
| 584 | 20231221 | 114500 | 10140884850 | 44800 | 44850 | 44850 | 44800 | 340 |
| 585 | 20231221 | 114400 | 10125638450 | 44850 | 44950 | 45000 | 44850 | 413 |
| 586 | 20231221 | 114300 | 10107100450 | 44900 | 44900 | 44950 | 44900 | 142 |
| 587 | 20231221 | 114200 | 10100724050 | 44950 | 44900 | 44950 | 44900 | 162 |
| 588 | 20231221 | 114100 | 10093450200 | 44950 | 45050 | 45050 | 44950 | 41 |
| 589 | 20231221 | 114000 | 10091606600 | 44950 | 44900 | 45150 | 44900 | 572 |
| 590 | 20231221 | 113900 | 10065822100 | 44900 | 44850 | 44950 | 44850 | 196 |
| 591 | 20231221 | 113800 | 10057023100 | 44850 | 45000 | 45000 | 44850 | 488 |
| 592 | 20231221 | 113700 | 10035111250 | 45000 | 44900 | 45000 | 44900 | 83 |
| 593 | 20231221 | 113600 | 10031381350 | 44900 | 44850 | 44900 | 44850 | 522 |
| 594 | 20231221 | 113500 | 10007944950 | 44900 | 44900 | 44900 | 44850 | 97 |
| 595 | 20231221 | 113400 | 10003592600 | 44900 | 44900 | 44950 | 44850 | 226 |
| 596 | 20231221 | 113300 | 9993445100 | 44850 | 44850 | 44900 | 44800 | 61 |
| 597 | 20231221 | 113200 | 9990709250 | 44850 | 44850 | 44850 | 44800 | 167 |
| 598 | 20231221 | 113100 | 9983219950 | 44850 | 44800 | 44850 | 44800 | 591 |
| 599 | 20231221 | 113000 | 9956720950 | 44800 | 44800 | 44800 | 44750 | 241 |
| 600 | 20231221 | 112900 | 9945927250 | 44750 | 44800 | 44800 | 44750 | 339 |
| 601 | 20231221 | 112800 | 9930755150 | 44750 | 44800 | 44850 | 44750 | 683 |
| 602 | 20231221 | 112700 | 9900165700 | 44800 | 44850 | 44950 | 44800 | 206 |
| 603 | 20231221 | 112600 | 9890927050 | 44850 | 44950 | 44950 | 44800 | 586 |
| 604 | 20231221 | 112500 | 9864622400 | 44950 | 45000 | 45100 | 44950 | 125 |
| 605 | 20231221 | 112400 | 9858996250 | 45050 | 45050 | 45150 | 45050 | 335 |
| 606 | 20231221 | 112300 | 9843899250 | 45050 | 45100 | 45150 | 45050 | 378 |
| 607 | 20231221 | 112200 | 9826860250 | 45150 | 45150 | 45150 | 45100 | 371 |
| 608 | 20231221 | 112100 | 9810117450 | 45150 | 45100 | 45150 | 45050 | 441 |
| 609 | 20231221 | 112000 | 9790241200 | 45100 | 45100 | 45150 | 45100 | 808 |
| 610 | 20231221 | 111900 | 9753769600 | 45150 | 45150 | 45150 | 45050 | 418 |
| 611 | 20231221 | 111800 | 9734913150 | 45150 | 45000 | 45150 | 45000 | 1333 |
| 612 | 20231221 | 111700 | 9674787350 | 45000 | 44900 | 45050 | 44900 | 279 |
| 613 | 20231221 | 111600 | 9662244000 | 44900 | 44950 | 44950 | 44900 | 523 |
| 614 | 20231221 | 111500 | 9638757500 | 44950 | 44950 | 45000 | 44900 | 111 |
| 615 | 20231221 | 111400 | 9633768900 | 44900 | 44950 | 45050 | 44900 | 190 |
| 616 | 20231221 | 111300 | 9625227000 | 44950 | 44950 | 45000 | 44950 | 74 |
| 617 | 20231221 | 111200 | 9621899650 | 44950 | 44950 | 45000 | 44950 | 129 |
| 618 | 20231221 | 111100 | 9616097850 | 44950 | 44950 | 45000 | 44900 | 340 |
| 619 | 20231221 | 111000 | 9600818850 | 45000 | 45150 | 45200 | 44950 | 391 |
| 620 | 20231221 | 110900 | 9583190000 | 45200 | 44800 | 45200 | 44800 | 2477 |
| 621 | 20231221 | 110800 | 9471640800 | 44800 | 44800 | 44800 | 44750 | 80 |
| 622 | 20231221 | 110700 | 9468056950 | 44800 | 44800 | 44900 | 44750 | 59 |
| 623 | 20231221 | 110600 | 9465411550 | 44650 | 44800 | 44950 | 44650 | 1479 |
| 624 | 20231221 | 110500 | 9399236150 | 44650 | 44600 | 44750 | 44600 | 752 |
| 625 | 20231221 | 110400 | 9365657650 | 44650 | 44750 | 44750 | 44650 | 379 |
| 626 | 20231221 | 110300 | 9348714750 | 44750 | 44850 | 44850 | 44700 | 673 |
| 627 | 20231221 | 110200 | 9318601200 | 44900 | 44800 | 45050 | 44750 | 796 |
| 628 | 20231221 | 110100 | 9282854150 | 44700 | 44600 | 44850 | 44600 | 124 |
| 629 | 20231221 | 110000 | 9277311700 | 44600 | 44600 | 44950 | 44600 | 848 |
| 630 | 20231221 | 105900 | 9239388450 | 44600 | 44550 | 44700 | 44550 | 1681 |
| 631 | 20231221 | 105800 | 9164412800 | 44550 | 44750 | 44750 | 44550 | 2133 |
| 632 | 20231221 | 105700 | 9069221600 | 44750 | 44700 | 44750 | 44700 | 217 |
| 633 | 20231221 | 105600 | 9059519300 | 44700 | 44700 | 45000 | 44700 | 1777 |
| 634 | 20231221 | 105500 | 8979846650 | 44700 | 44800 | 44800 | 44700 | 393 |
| 635 | 20231221 | 105400 | 8962262750 | 44800 | 44850 | 44850 | 44700 | 1428 |
| 636 | 20231221 | 105300 | 8898284150 | 44850 | 44950 | 44950 | 44850 | 233 |
| 637 | 20231221 | 105200 | 8887828950 | 44900 | 44850 | 44900 | 44800 | 354 |
| 638 | 20231221 | 105100 | 8871952400 | 44900 | 44900 | 44950 | 44800 | 527 |
| 639 | 20231221 | 105000 | 8848310600 | 44900 | 44950 | 45000 | 44850 | 625 |
| 640 | 20231221 | 104900 | 8820260250 | 45000 | 45050 | 45050 | 44900 | 1860 |
| 641 | 20231221 | 104800 | 8736635250 | 44950 | 45000 | 45050 | 44950 | 752 |
| 642 | 20231221 | 104700 | 8702799150 | 45000 | 45000 | 45050 | 44950 | 582 |
| 643 | 20231221 | 104600 | 8676609200 | 45050 | 45050 | 45050 | 45000 | 445 |
| 644 | 20231221 | 104500 | 8656582500 | 45000 | 45050 | 45050 | 45000 | 158 |
| 645 | 20231221 | 104400 | 8649468300 | 45050 | 45150 | 45150 | 45000 | 3024 |
| 646 | 20231221 | 104300 | 8513281550 | 45100 | 45200 | 45200 | 45100 | 2193 |
| 647 | 20231221 | 104200 | 8414325050 | 45150 | 45250 | 45250 | 45150 | 4032 |
| 648 | 20231221 | 104100 | 8232076350 | 45300 | 45300 | 45350 | 45300 | 1859 |
| 649 | 20231221 | 104000 | 8147859300 | 45300 | 45400 | 45400 | 45300 | 747 |
| 650 | 20231221 | 103900 | 8113993500 | 45350 | 45350 | 45400 | 45350 | 198 |
| 651 | 20231221 | 103800 | 8105011300 | 45350 | 45350 | 45400 | 45350 | 234 |
| 652 | 20231221 | 103700 | 8094398550 | 45350 | 45350 | 45400 | 45350 | 287 |
| 653 | 20231221 | 103600 | 8081380300 | 45400 | 45450 | 45450 | 45350 | 435 |
| 654 | 20231221 | 103500 | 8061647700 | 45400 | 45450 | 45450 | 45400 | 161 |
| 655 | 20231221 | 103400 | 8054335150 | 45450 | 45550 | 45700 | 45450 | 851 |
| 656 | 20231221 | 103300 | 8015632550 | 45750 | 46000 | 46000 | 45550 | 251 |
| 657 | 20231221 | 103200 | 8004121000 | 46000 | 45400 | 46000 | 45350 | 2473 |
| 658 | 20231221 | 103100 | 7891142300 | 45450 | 45500 | 45500 | 45450 | 299 |
| 659 | 20231221 | 103000 | 7877548550 | 45650 | 45550 | 45650 | 45450 | 1121 |
| 660 | 20231221 | 102900 | 7826518800 | 45550 | 45650 | 45650 | 45550 | 132 |
| 661 | 20231221 | 102800 | 7820501900 | 45600 | 45350 | 45800 | 45350 | 1781 |
| 662 | 20231221 | 102700 | 7739429750 | 45350 | 45350 | 45400 | 45350 | 278 |
| 663 | 20231221 | 102600 | 7726821450 | 45350 | 45400 | 45400 | 45350 | 328 |
| 664 | 20231221 | 102500 | 7711945300 | 45400 | 45400 | 45400 | 45350 | 75 |
| 665 | 20231221 | 102400 | 7708543350 | 45400 | 45400 | 45450 | 45350 | 628 |
| 666 | 20231221 | 102300 | 7680052350 | 45400 | 45450 | 45500 | 45350 | 778 |
| 667 | 20231221 | 102200 | 7644704100 | 45450 | 45350 | 45450 | 45300 | 1171 |
| 668 | 20231221 | 102100 | 7591604200 | 45300 | 45300 | 45300 | 45300 | 445 |
| 669 | 20231221 | 102000 | 7571445700 | 45300 | 45400 | 45400 | 45300 | 488 |
| 670 | 20231221 | 101900 | 7549303500 | 45400 | 45550 | 45550 | 45400 | 599 |
| 671 | 20231221 | 101800 | 7522052500 | 45550 | 45600 | 45650 | 45500 | 779 |
| 672 | 20231221 | 101700 | 7486530650 | 45600 | 45600 | 45650 | 45600 | 536 |
| 673 | 20231221 | 101600 | 7462086300 | 45600 | 45600 | 45650 | 45600 | 238 |
| 674 | 20231221 | 101500 | 7451232850 | 45600 | 45500 | 45600 | 45500 | 273 |
| 675 | 20231221 | 101400 | 7438786850 | 45500 | 45650 | 45650 | 45500 | 49 |
| 676 | 20231221 | 101300 | 7436555050 | 45650 | 45600 | 45650 | 45450 | 812 |
| 677 | 20231221 | 101200 | 7399584200 | 45650 | 45650 | 45650 | 45450 | 501 |
| 678 | 20231221 | 101100 | 7376765400 | 45700 | 45450 | 45700 | 45450 | 594 |
| 679 | 20231221 | 101000 | 7349711950 | 45450 | 45450 | 45500 | 45400 | 238 |
| 680 | 20231221 | 100900 | 7338890700 | 45400 | 45350 | 45500 | 45350 | 558 |
| 681 | 20231221 | 100800 | 7313561700 | 45350 | 45300 | 45400 | 45300 | 357 |
| 682 | 20231221 | 100700 | 7297371750 | 45300 | 45450 | 45450 | 45300 | 1906 |
| 683 | 20231221 | 100600 | 7210945650 | 45450 | 45350 | 45550 | 45350 | 735 |
| 684 | 20231221 | 100500 | 7177568650 | 45350 | 45400 | 45550 | 45300 | 2935 |
| 685 | 20231221 | 100400 | 7044405200 | 45400 | 45500 | 45550 | 45400 | 894 |
| 686 | 20231221 | 100300 | 7003797100 | 45500 | 45550 | 45550 | 45500 | 355 |
| 687 | 20231221 | 100200 | 6987635300 | 45500 | 45550 | 45550 | 45500 | 626 |
| 688 | 20231221 | 100100 | 6959132700 | 45500 | 45550 | 45550 | 45500 | 468 |
| 689 | 20231221 | 100000 | 6937835450 | 45550 | 45550 | 45600 | 45550 | 280 |
| 690 | 20231221 | 095900 | 6925079550 | 45550 | 45500 | 45650 | 45500 | 318 |
| 691 | 20231221 | 095800 | 6910604250 | 45450 | 45400 | 45450 | 45350 | 1697 |
| 692 | 20231221 | 095700 | 6833542900 | 45350 | 45500 | 45500 | 45300 | 2652 |
| 693 | 20231221 | 095600 | 6713274700 | 45500 | 45800 | 45850 | 45450 | 5938 |
| 694 | 20231221 | 095500 | 6442438550 | 45800 | 45850 | 45850 | 45800 | 223 |
| 695 | 20231221 | 095400 | 6432214900 | 45850 | 45750 | 45850 | 45700 | 542 |
| 696 | 20231221 | 095300 | 6407406600 | 45750 | 45950 | 46000 | 45750 | 4201 |
| 697 | 20231221 | 095200 | 6214890700 | 45950 | 46100 | 46150 | 45850 | 3715 |
| 698 | 20231221 | 095100 | 6044098450 | 46150 | 46200 | 46200 | 46100 | 1035 |
| 699 | 20231221 | 095000 | 5996319050 | 46150 | 46300 | 46550 | 46150 | 5672 |
| 700 | 20231221 | 094900 | 5733252350 | 46300 | 46050 | 46300 | 46000 | 6423 |
| 701 | 20231221 | 094800 | 5436339650 | 46000 | 46000 | 46050 | 45950 | 1984 |
| 702 | 20231221 | 094700 | 5345160900 | 46000 | 46150 | 46150 | 45950 | 4068 |
| 703 | 20231221 | 094600 | 5157696600 | 46150 | 46150 | 46200 | 46100 | 2003 |
| 704 | 20231221 | 094500 | 5065270750 | 46150 | 46200 | 46200 | 46150 | 663 |
| 705 | 20231221 | 094400 | 5034659950 | 46200 | 46250 | 46250 | 46150 | 1678 |
| 706 | 20231221 | 094300 | 4957131800 | 46250 | 46100 | 46250 | 46100 | 2583 |
| 707 | 20231221 | 094200 | 4837834250 | 46150 | 46100 | 46150 | 46050 | 2381 |
| 708 | 20231221 | 094100 | 4728035700 | 46150 | 46150 | 46300 | 46150 | 4449 |
| 709 | 20231221 | 094000 | 4522402950 | 46150 | 46100 | 46150 | 45950 | 4901 |
| 710 | 20231221 | 093900 | 4296622300 | 46100 | 46050 | 46100 | 46000 | 2355 |
| 711 | 20231221 | 093800 | 4188173800 | 46050 | 45850 | 46100 | 45850 | 3295 |
| 712 | 20231221 | 093700 | 4036665900 | 45850 | 45750 | 45900 | 45700 | 1297 |
| 713 | 20231221 | 093600 | 3977246450 | 45750 | 45550 | 45750 | 45550 | 1440 |
| 714 | 20231221 | 093500 | 3911471350 | 45600 | 45400 | 45600 | 45400 | 929 |
| 715 | 20231221 | 093400 | 3869145950 | 45400 | 45450 | 45450 | 45400 | 321 |
| 716 | 20231221 | 093300 | 3854567250 | 45450 | 45400 | 45450 | 45350 | 377 |
| 717 | 20231221 | 093200 | 3837463650 | 45350 | 45450 | 45500 | 45350 | 916 |
| 718 | 20231221 | 093100 | 3795850050 | 45500 | 45450 | 45500 | 45450 | 100 |
| 719 | 20231221 | 093000 | 3791302850 | 45500 | 45550 | 45550 | 45400 | 1392 |
| 720 | 20231221 | 092900 | 3728002250 | 45500 | 45500 | 45600 | 45500 | 392 |
| 721 | 20231221 | 092800 | 3710150750 | 45500 | 45400 | 45500 | 45400 | 193 |
| 722 | 20231221 | 092700 | 3701371850 | 45500 | 45350 | 45500 | 45300 | 454 |
| 723 | 20231221 | 092600 | 3680780950 | 45350 | 45300 | 45450 | 45300 | 349 |
| 724 | 20231221 | 092500 | 3664970000 | 45250 | 45300 | 45450 | 45250 | 998 |
| 725 | 20231221 | 092400 | 3619792050 | 45250 | 45350 | 45350 | 45100 | 2732 |
| 726 | 20231221 | 092300 | 3496234350 | 45350 | 45450 | 45450 | 45300 | 3288 |
| 727 | 20231221 | 092200 | 3347100450 | 45450 | 45500 | 45550 | 45450 | 1699 |
| 728 | 20231221 | 092100 | 3269856900 | 45500 | 45600 | 45600 | 45500 | 1355 |
| 729 | 20231221 | 092000 | 3208138650 | 45600 | 45700 | 45700 | 45550 | 1127 |
| 730 | 20231221 | 091900 | 3156717550 | 45650 | 45750 | 45800 | 45650 | 869 |
| 731 | 20231221 | 091800 | 3116983550 | 45750 | 45850 | 45850 | 45700 | 1192 |
| 732 | 20231221 | 091700 | 3062448600 | 45950 | 45900 | 46100 | 45900 | 4743 |
| 733 | 20231221 | 091600 | 2844312950 | 45900 | 45500 | 45900 | 45500 | 3809 |
| 734 | 20231221 | 091500 | 2670036050 | 45500 | 45500 | 45650 | 45450 | 1803 |
| 735 | 20231221 | 091400 | 2587888250 | 45500 | 45500 | 45600 | 45450 | 1558 |
| 736 | 20231221 | 091300 | 2516987600 | 45500 | 45550 | 45600 | 45450 | 1669 |
| 737 | 20231221 | 091200 | 2441034200 | 45550 | 45650 | 45750 | 45550 | 2121 |
| 738 | 20231221 | 091100 | 2344268550 | 45550 | 45700 | 45800 | 45500 | 2966 |
| 739 | 20231221 | 091000 | 2209066700 | 45800 | 45650 | 45900 | 45400 | 7024 |
| 740 | 20231221 | 090900 | 1888752950 | 45600 | 45150 | 45650 | 45050 | 12631 |
| 741 | 20231221 | 090800 | 1316364700 | 45050 | 45250 | 45250 | 45000 | 792 |
| 742 | 20231221 | 090700 | 1280649650 | 45200 | 44950 | 45250 | 44850 | 4509 |
| 743 | 20231221 | 090600 | 1077589650 | 44850 | 44550 | 44950 | 44450 | 3882 |
| 744 | 20231221 | 090500 | 904071850 | 44500 | 44600 | 44850 | 44500 | 990 |
| 745 | 20231221 | 090400 | 859887250 | 44600 | 44750 | 44900 | 44600 | 832 |
| 746 | 20231221 | 090300 | 822666100 | 44850 | 44600 | 44900 | 44500 | 2622 |
| 747 | 20231221 | 090200 | 705523950 | 44600 | 44800 | 44850 | 44550 | 2244 |
| 748 | 20231221 | 090100 | 605307800 | 44850 | 44250 | 44900 | 44250 | 3200 |
| 749 | 20231221 | 090000 | 462392400 | 44250 | 44100 | 44250 | 44000 | 10411 |