40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 210700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 3 | 20231221 | 210600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20231221 | 210500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20231221 | 210400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20231221 | 210300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20231221 | 210200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20231221 | 210100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20231221 | 210000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20231221 | 205900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20231221 | 205800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20231221 | 205700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20231221 | 205600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20231221 | 205500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20231221 | 205400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20231221 | 205300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20231221 | 205200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20231221 | 205100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20231221 | 205000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20231221 | 204900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20231221 | 204800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20231221 | 204700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20231221 | 204600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20231221 | 204500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20231221 | 204400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20231221 | 204300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20231221 | 204200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20231221 | 204100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20231221 | 204000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20231221 | 203900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20231221 | 203800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20231221 | 203700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 33 | 20231221 | 203600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20231221 | 203500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20231221 | 203400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20231221 | 203300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20231221 | 203200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20231221 | 203100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20231221 | 203000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20231221 | 202900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20231221 | 202800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20231221 | 202700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20231221 | 202600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20231221 | 202500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20231221 | 202400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20231221 | 202300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20231221 | 202200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20231221 | 202100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20231221 | 202000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20231221 | 201900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20231221 | 201800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20231221 | 201700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20231221 | 201600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20231221 | 201500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20231221 | 201400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20231221 | 201300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20231221 | 201200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20231221 | 201100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20231221 | 201000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20231221 | 200900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20231221 | 200800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20231221 | 200700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 63 | 20231221 | 200600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20231221 | 200500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20231221 | 200400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20231221 | 200300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20231221 | 200200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20231221 | 200100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20231221 | 200000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20231221 | 195900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20231221 | 195800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20231221 | 195700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20231221 | 195600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20231221 | 195500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20231221 | 195400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20231221 | 195300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20231221 | 195200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20231221 | 195100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20231221 | 195000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20231221 | 194900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20231221 | 194800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20231221 | 194700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20231221 | 194600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20231221 | 194500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20231221 | 194400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20231221 | 194300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20231221 | 194200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20231221 | 194100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20231221 | 194000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20231221 | 193900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20231221 | 193800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20231221 | 193700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 93 | 20231221 | 193600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20231221 | 193500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20231221 | 193400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20231221 | 193300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20231221 | 193200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20231221 | 193100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20231221 | 193000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20231221 | 192900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20231221 | 192800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20231221 | 192700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20231221 | 192600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20231221 | 192500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20231221 | 192400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20231221 | 192300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20231221 | 192200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20231221 | 192100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20231221 | 192000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20231221 | 191900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20231221 | 191800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20231221 | 191700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20231221 | 191600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20231221 | 191500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20231221 | 191400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20231221 | 191300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20231221 | 191200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20231221 | 191100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20231221 | 191000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20231221 | 190900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20231221 | 190800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20231221 | 190700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 123 | 20231221 | 190600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20231221 | 190500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20231221 | 190400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20231221 | 190300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20231221 | 190200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20231221 | 190100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20231221 | 190000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20231221 | 185900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20231221 | 185800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20231221 | 185700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20231221 | 185600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20231221 | 185500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20231221 | 185400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20231221 | 185300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20231221 | 185200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20231221 | 185100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20231221 | 185000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20231221 | 184900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20231221 | 184800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20231221 | 184700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20231221 | 184600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20231221 | 184500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20231221 | 184400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20231221 | 184300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20231221 | 184200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20231221 | 184100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20231221 | 184000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20231221 | 183900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20231221 | 183800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20231221 | 183700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 153 | 20231221 | 183600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20231221 | 183500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20231221 | 183400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20231221 | 183300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20231221 | 183200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20231221 | 183100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20231221 | 183000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20231221 | 182900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20231221 | 182800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20231221 | 182700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20231221 | 182600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20231221 | 182500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20231221 | 182400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20231221 | 182300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20231221 | 182200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20231221 | 182100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20231221 | 182000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20231221 | 181900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20231221 | 181800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20231221 | 181700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20231221 | 181600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20231221 | 181500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20231221 | 181400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20231221 | 181300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20231221 | 181200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20231221 | 181100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20231221 | 181000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20231221 | 180900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20231221 | 180800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20231221 | 180700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 183 | 20231221 | 180600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20231221 | 180500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20231221 | 180400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20231221 | 180300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20231221 | 180200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20231221 | 180100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20231221 | 180000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20231221 | 175900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20231221 | 175800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20231221 | 175700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20231221 | 175600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20231221 | 175500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20231221 | 175400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20231221 | 175300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20231221 | 175200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20231221 | 175100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20231221 | 175000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20231221 | 174900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20231221 | 174800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20231221 | 174700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20231221 | 174600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20231221 | 174500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20231221 | 174400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20231221 | 174300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20231221 | 174200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20231221 | 174100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20231221 | 174000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20231221 | 173900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20231221 | 173800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20231221 | 173700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 213 | 20231221 | 173600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20231221 | 173500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20231221 | 173400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20231221 | 173300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20231221 | 173200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20231221 | 173100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20231221 | 173000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20231221 | 172900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20231221 | 172800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20231221 | 172700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20231221 | 172600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20231221 | 172500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20231221 | 172400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20231221 | 172300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20231221 | 172200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20231221 | 172100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20231221 | 172000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20231221 | 171900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20231221 | 171800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20231221 | 171700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20231221 | 171600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20231221 | 171500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20231221 | 171400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20231221 | 171300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20231221 | 171200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20231221 | 171100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20231221 | 171000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20231221 | 170900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20231221 | 170800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20231221 | 170700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 243 | 20231221 | 170600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20231221 | 170500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20231221 | 170400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20231221 | 170300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20231221 | 170200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20231221 | 170100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20231221 | 170000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20231221 | 165900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20231221 | 165800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20231221 | 165700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20231221 | 165600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20231221 | 165500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20231221 | 165400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20231221 | 165300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20231221 | 165200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20231221 | 165100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20231221 | 165000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 260 | 20231221 | 164900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 261 | 20231221 | 164800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 262 | 20231221 | 164700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 263 | 20231221 | 164600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 264 | 20231221 | 164500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 265 | 20231221 | 164400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 266 | 20231221 | 164300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 267 | 20231221 | 164200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 268 | 20231221 | 164100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 269 | 20231221 | 164000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 270 | 20231221 | 163900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 271 | 20231221 | 163800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 272 | 20231221 | 163700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 273 | 20231221 | 163600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 274 | 20231221 | 163500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 275 | 20231221 | 163400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 276 | 20231221 | 163300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 277 | 20231221 | 163200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 278 | 20231221 | 163100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 279 | 20231221 | 163000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 280 | 20231221 | 162900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 281 | 20231221 | 162800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 282 | 20231221 | 162700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 283 | 20231221 | 162600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 284 | 20231221 | 162500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 285 | 20231221 | 162400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 286 | 20231221 | 162300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 287 | 20231221 | 162200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 288 | 20231221 | 162100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 289 | 20231221 | 162000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 290 | 20231221 | 161900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 291 | 20231221 | 161800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 292 | 20231221 | 161700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 293 | 20231221 | 161600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 294 | 20231221 | 161500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 295 | 20231221 | 161400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 296 | 20231221 | 161300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 297 | 20231221 | 161200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 298 | 20231221 | 161100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 299 | 20231221 | 161000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 300 | 20231221 | 160900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 301 | 20231221 | 160800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 302 | 20231221 | 160700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 303 | 20231221 | 160600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 304 | 20231221 | 160500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 305 | 20231221 | 160400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 306 | 20231221 | 160300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 307 | 20231221 | 160200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 308 | 20231221 | 160100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 309 | 20231221 | 160000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 310 | 20231221 | 155900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 311 | 20231221 | 155800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 312 | 20231221 | 155700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 313 | 20231221 | 155600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 314 | 20231221 | 155500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 315 | 20231221 | 155400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 316 | 20231221 | 155300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 317 | 20231221 | 155200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 318 | 20231221 | 155100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 319 | 20231221 | 155000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 320 | 20231221 | 154900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 321 | 20231221 | 154800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 322 | 20231221 | 154700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 323 | 20231221 | 154600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 324 | 20231221 | 154500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 325 | 20231221 | 154400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 326 | 20231221 | 154300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 327 | 20231221 | 154200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 328 | 20231221 | 154100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 329 | 20231221 | 154000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 330 | 20231221 | 153900 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 331 | 20231221 | 153800 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 332 | 20231221 | 153700 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 333 | 20231221 | 153600 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 334 | 20231221 | 153500 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 335 | 20231221 | 153400 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 336 | 20231221 | 153300 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 337 | 20231221 | 153200 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 338 | 20231221 | 153100 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 339 | 20231221 | 153000 | 62518639750 | 42900 | 42900 | 42900 | 42900 | 9602 |
| 340 | 20231221 | 152900 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 341 | 20231221 | 152800 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 342 | 20231221 | 152700 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 343 | 20231221 | 152600 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 344 | 20231221 | 152500 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 345 | 20231221 | 152400 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 346 | 20231221 | 152300 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 347 | 20231221 | 152200 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 348 | 20231221 | 152100 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 349 | 20231221 | 152000 | 62106713950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 350 | 20231221 | 151900 | 62106713950 | 42800 | 42800 | 42850 | 42750 | 2748 |
| 351 | 20231221 | 151800 | 61989144100 | 42850 | 42800 | 42850 | 42750 | 1494 |
| 352 | 20231221 | 151700 | 61925207450 | 42850 | 42850 | 42850 | 42750 | 1373 |
| 353 | 20231221 | 151600 | 61866446200 | 42750 | 42700 | 42850 | 42650 | 2921 |
| 354 | 20231221 | 151500 | 61741553100 | 42700 | 42600 | 42750 | 42600 | 2113 |
| 355 | 20231221 | 151400 | 61651337800 | 42600 | 42650 | 42700 | 42600 | 717 |
| 356 | 20231221 | 151300 | 61620776650 | 42650 | 42650 | 42700 | 42650 | 2005 |
| 357 | 20231221 | 151200 | 61535261050 | 42700 | 42750 | 42750 | 42650 | 840 |
| 358 | 20231221 | 151100 | 61499382100 | 42700 | 42750 | 42750 | 42700 | 1559 |
| 359 | 20231221 | 151000 | 61432773400 | 42800 | 42850 | 42850 | 42750 | 1571 |
| 360 | 20231221 | 150900 | 61365558050 | 42800 | 42850 | 42900 | 42800 | 1900 |
| 361 | 20231221 | 150800 | 61284196050 | 42800 | 42800 | 42900 | 42750 | 2243 |
| 362 | 20231221 | 150700 | 61188171850 | 42800 | 42700 | 42850 | 42700 | 2330 |
| 363 | 20231221 | 150600 | 61088534350 | 42700 | 42650 | 42700 | 42600 | 1187 |
| 364 | 20231221 | 150500 | 61037881350 | 42650 | 42650 | 42650 | 42600 | 1130 |
| 365 | 20231221 | 150400 | 60989696950 | 42600 | 42650 | 42700 | 42600 | 1806 |
| 366 | 20231221 | 150300 | 60912673000 | 42700 | 42550 | 42700 | 42550 | 2311 |
| 367 | 20231221 | 150200 | 60814149600 | 42600 | 42700 | 42700 | 42550 | 2408 |
| 368 | 20231221 | 150100 | 60711561250 | 42700 | 42500 | 42750 | 42450 | 5570 |
| 369 | 20231221 | 150000 | 60473942200 | 42450 | 42550 | 42550 | 42450 | 877 |
| 370 | 20231221 | 145900 | 60436658200 | 42500 | 42600 | 42600 | 42450 | 2726 |
| 371 | 20231221 | 145800 | 60320841050 | 42650 | 42450 | 42650 | 42450 | 2936 |
| 372 | 20231221 | 145700 | 60195924700 | 42500 | 42450 | 42500 | 42450 | 2405 |
| 373 | 20231221 | 145600 | 60093824600 | 42450 | 42400 | 42450 | 42400 | 1562 |
| 374 | 20231221 | 145500 | 60027572050 | 42400 | 42400 | 42400 | 42350 | 283 |
| 375 | 20231221 | 145400 | 60015574150 | 42400 | 42400 | 42400 | 42350 | 990 |
| 376 | 20231221 | 145300 | 59973636100 | 42400 | 42300 | 42400 | 42300 | 1204 |
| 377 | 20231221 | 145200 | 59922638450 | 42350 | 42350 | 42350 | 42300 | 466 |
| 378 | 20231221 | 145100 | 59902903950 | 42350 | 42300 | 42350 | 42250 | 1579 |
| 379 | 20231221 | 145000 | 59836110600 | 42250 | 42250 | 42300 | 42250 | 2552 |
| 380 | 20231221 | 144900 | 59728284500 | 42250 | 42200 | 42300 | 42200 | 3136 |
| 381 | 20231221 | 144800 | 59595847250 | 42250 | 42150 | 42250 | 42150 | 4678 |
| 382 | 20231221 | 144700 | 59398461000 | 42150 | 42100 | 42200 | 42050 | 1456 |
| 383 | 20231221 | 144600 | 59337126950 | 42100 | 42100 | 42150 | 42050 | 8646 |
| 384 | 20231221 | 144500 | 58973236650 | 42100 | 42200 | 42200 | 42100 | 1559 |
| 385 | 20231221 | 144400 | 58907536700 | 42150 | 42200 | 42200 | 42150 | 1031 |
| 386 | 20231221 | 144300 | 58864050050 | 42200 | 42200 | 42200 | 42150 | 1207 |
| 387 | 20231221 | 144200 | 58813119750 | 42250 | 42250 | 42250 | 42200 | 1630 |
| 388 | 20231221 | 144100 | 58744316150 | 42250 | 42200 | 42250 | 42150 | 374 |
| 389 | 20231221 | 144000 | 58728521350 | 42200 | 42200 | 42200 | 42150 | 3101 |
| 390 | 20231221 | 143900 | 58597741700 | 42250 | 42200 | 42250 | 42150 | 1292 |
| 391 | 20231221 | 143800 | 58543220450 | 42200 | 42300 | 42350 | 42150 | 4760 |
| 392 | 20231221 | 143700 | 58342219500 | 42300 | 42300 | 42350 | 42300 | 1384 |
| 393 | 20231221 | 143600 | 58283668150 | 42300 | 42300 | 42350 | 42300 | 1122 |
| 394 | 20231221 | 143500 | 58236188500 | 42350 | 42350 | 42400 | 42300 | 971 |
| 395 | 20231221 | 143400 | 58195073000 | 42350 | 42350 | 42400 | 42300 | 366 |
| 396 | 20231221 | 143300 | 58179580750 | 42350 | 42300 | 42350 | 42250 | 717 |
| 397 | 20231221 | 143200 | 58149224400 | 42300 | 42300 | 42350 | 42250 | 437 |
| 398 | 20231221 | 143100 | 58130738350 | 42300 | 42200 | 42400 | 42200 | 919 |
| 399 | 20231221 | 143000 | 58091884150 | 42300 | 42300 | 42350 | 42200 | 3862 |
| 400 | 20231221 | 142900 | 57928604300 | 42350 | 42350 | 42400 | 42300 | 1845 |
| 401 | 20231221 | 142800 | 57850531900 | 42350 | 42350 | 42400 | 42300 | 417 |
| 402 | 20231221 | 142700 | 57832864900 | 42400 | 42350 | 42400 | 42300 | 918 |
| 403 | 20231221 | 142600 | 57793963650 | 42350 | 42300 | 42350 | 42300 | 380 |
| 404 | 20231221 | 142500 | 57777871150 | 42300 | 42400 | 42400 | 42250 | 1858 |
| 405 | 20231221 | 142400 | 57699237150 | 42350 | 42300 | 42400 | 42250 | 1235 |
| 406 | 20231221 | 142300 | 57647004700 | 42300 | 42350 | 42350 | 42200 | 4501 |
| 407 | 20231221 | 142200 | 57456868000 | 42300 | 42500 | 42500 | 42300 | 2872 |
| 408 | 20231221 | 142100 | 57335128100 | 42500 | 42450 | 42500 | 42450 | 358 |
| 409 | 20231221 | 142000 | 57319922600 | 42450 | 42500 | 42550 | 42450 | 1824 |
| 410 | 20231221 | 141900 | 57242427350 | 42500 | 42500 | 42500 | 42450 | 301 |
| 411 | 20231221 | 141800 | 57229637050 | 42500 | 42450 | 42500 | 42450 | 222 |
| 412 | 20231221 | 141700 | 57220206000 | 42450 | 42550 | 42550 | 42400 | 2157 |
| 413 | 20231221 | 141600 | 57128595700 | 42550 | 42550 | 42550 | 42500 | 495 |
| 414 | 20231221 | 141500 | 57107538100 | 42550 | 42650 | 42650 | 42550 | 2226 |
| 415 | 20231221 | 141400 | 57012696400 | 42650 | 42500 | 42650 | 42500 | 1511 |
| 416 | 20231221 | 141300 | 56948403050 | 42500 | 42550 | 42550 | 42500 | 877 |
| 417 | 20231221 | 141200 | 56911124050 | 42550 | 42500 | 42550 | 42500 | 440 |
| 418 | 20231221 | 141100 | 56892418350 | 42500 | 42500 | 42550 | 42450 | 855 |
| 419 | 20231221 | 141000 | 56856093150 | 42500 | 42500 | 42550 | 42500 | 1488 |
| 420 | 20231221 | 140900 | 56792841200 | 42500 | 42400 | 42500 | 42400 | 2292 |
| 421 | 20231221 | 140800 | 56695583450 | 42400 | 42300 | 42450 | 42300 | 2680 |
| 422 | 20231221 | 140700 | 56582094400 | 42300 | 42300 | 42300 | 42250 | 1407 |
| 423 | 20231221 | 140600 | 56522580650 | 42300 | 42250 | 42350 | 42200 | 1891 |
| 424 | 20231221 | 140500 | 56442680550 | 42250 | 42300 | 42350 | 42200 | 4764 |
| 425 | 20231221 | 140400 | 56241374800 | 42300 | 42400 | 42400 | 42300 | 563 |
| 426 | 20231221 | 140300 | 56217531250 | 42350 | 42350 | 42400 | 42350 | 573 |
| 427 | 20231221 | 140200 | 56193259100 | 42350 | 42450 | 42450 | 42300 | 1414 |
| 428 | 20231221 | 140100 | 56133358650 | 42450 | 42500 | 42500 | 42400 | 2581 |
| 429 | 20231221 | 140000 | 56023838300 | 42500 | 42450 | 42500 | 42450 | 879 |
| 430 | 20231221 | 135900 | 55986510750 | 42450 | 42550 | 42550 | 42400 | 1749 |
| 431 | 20231221 | 135800 | 55912250200 | 42550 | 42400 | 42550 | 42400 | 1545 |
| 432 | 20231221 | 135700 | 55846624150 | 42450 | 42450 | 42450 | 42350 | 1220 |
| 433 | 20231221 | 135600 | 55794913100 | 42400 | 42300 | 42400 | 42250 | 1888 |
| 434 | 20231221 | 135500 | 55715010800 | 42300 | 42250 | 42300 | 42250 | 993 |
| 435 | 20231221 | 135400 | 55673039000 | 42250 | 42300 | 42300 | 42250 | 962 |
| 436 | 20231221 | 135300 | 55632367250 | 42250 | 42250 | 42300 | 42200 | 1170 |
| 437 | 20231221 | 135200 | 55582912800 | 42200 | 42300 | 42350 | 42200 | 3794 |
| 438 | 20231221 | 135100 | 55422547750 | 42300 | 42350 | 42400 | 42300 | 2325 |
| 439 | 20231221 | 135000 | 55324167700 | 42300 | 42400 | 42400 | 42300 | 3200 |
| 440 | 20231221 | 134900 | 55188605250 | 42400 | 42450 | 42450 | 42400 | 1916 |
| 441 | 20231221 | 134800 | 55107336900 | 42450 | 42400 | 42450 | 42350 | 763 |
| 442 | 20231221 | 134700 | 55074992400 | 42400 | 42350 | 42450 | 42350 | 1457 |
| 443 | 20231221 | 134600 | 55013264900 | 42400 | 42500 | 42500 | 42350 | 2384 |
| 444 | 20231221 | 134500 | 54912153400 | 42500 | 42450 | 42500 | 42400 | 1082 |
| 445 | 20231221 | 134400 | 54866232000 | 42450 | 42350 | 42550 | 42350 | 1179 |
| 446 | 20231221 | 134300 | 54816138050 | 42400 | 42300 | 42400 | 42250 | 2553 |
| 447 | 20231221 | 134200 | 54708200300 | 42300 | 42400 | 42400 | 42250 | 1403 |
| 448 | 20231221 | 134100 | 54648788550 | 42400 | 42500 | 42500 | 42250 | 2816 |
| 449 | 20231221 | 134000 | 54529468300 | 42500 | 42600 | 42600 | 42450 | 1959 |
| 450 | 20231221 | 133900 | 54446153100 | 42600 | 42650 | 42650 | 42550 | 1706 |
| 451 | 20231221 | 133800 | 54373475150 | 42650 | 42550 | 42650 | 42500 | 2949 |
| 452 | 20231221 | 133700 | 54248023800 | 42550 | 42400 | 42550 | 42350 | 1841 |
| 453 | 20231221 | 133600 | 54169863600 | 42400 | 42450 | 42450 | 42400 | 1987 |
| 454 | 20231221 | 133500 | 54085593200 | 42450 | 42350 | 42450 | 42200 | 8771 |
| 455 | 20231221 | 133400 | 53714694350 | 42400 | 42600 | 42650 | 42300 | 12412 |
| 456 | 20231221 | 133300 | 53187200750 | 42650 | 42700 | 42750 | 42600 | 2430 |
| 457 | 20231221 | 133200 | 53083501100 | 42650 | 42650 | 42700 | 42600 | 959 |
| 458 | 20231221 | 133100 | 53042602200 | 42650 | 42800 | 42800 | 42600 | 4287 |
| 459 | 20231221 | 133000 | 52859645000 | 42800 | 42750 | 42800 | 42700 | 2261 |
| 460 | 20231221 | 132900 | 52762983900 | 42750 | 42850 | 42850 | 42750 | 1346 |
| 461 | 20231221 | 132800 | 52705380300 | 42850 | 42850 | 42850 | 42750 | 2088 |
| 462 | 20231221 | 132700 | 52616015300 | 42850 | 42850 | 42850 | 42800 | 1078 |
| 463 | 20231221 | 132600 | 52569855450 | 42850 | 42800 | 42850 | 42750 | 1625 |
| 464 | 20231221 | 132500 | 52500290200 | 42850 | 42800 | 42850 | 42750 | 2315 |
| 465 | 20231221 | 132400 | 52401217050 | 42800 | 42800 | 42800 | 42750 | 1345 |
| 466 | 20231221 | 132300 | 52343706400 | 42750 | 42750 | 42800 | 42700 | 1223 |
| 467 | 20231221 | 132200 | 52291436250 | 42750 | 42750 | 42800 | 42700 | 1051 |
| 468 | 20231221 | 132100 | 52246486600 | 42750 | 42800 | 42800 | 42650 | 1963 |
| 469 | 20231221 | 132000 | 52162639250 | 42800 | 42750 | 42800 | 42650 | 6523 |
| 470 | 20231221 | 131900 | 51884012700 | 42800 | 42800 | 42900 | 42750 | 3732 |
| 471 | 20231221 | 131800 | 51724314300 | 42800 | 43050 | 43050 | 42800 | 12000 |
| 472 | 20231221 | 131700 | 51209856250 | 43050 | 43150 | 43200 | 43000 | 1937 |
| 473 | 20231221 | 131600 | 51126417900 | 43200 | 43100 | 43250 | 43100 | 1164 |
| 474 | 20231221 | 131500 | 51076180850 | 43000 | 43100 | 43100 | 43000 | 2383 |
| 475 | 20231221 | 131400 | 50973647800 | 43100 | 43100 | 43150 | 43100 | 1785 |
| 476 | 20231221 | 131300 | 50896701400 | 43150 | 43250 | 43250 | 43100 | 1643 |
| 477 | 20231221 | 131200 | 50825765750 | 43250 | 43200 | 43250 | 43150 | 973 |
| 478 | 20231221 | 131100 | 50783731700 | 43250 | 43250 | 43300 | 43200 | 1240 |
| 479 | 20231221 | 131000 | 50730132050 | 43250 | 43100 | 43250 | 43100 | 1612 |
| 480 | 20231221 | 130900 | 50660539650 | 43100 | 43050 | 43100 | 43000 | 619 |
| 481 | 20231221 | 130800 | 50633919150 | 43050 | 42950 | 43100 | 42950 | 913 |
| 482 | 20231221 | 130700 | 50594607700 | 43000 | 42950 | 43000 | 42950 | 936 |
| 483 | 20231221 | 130600 | 50554394350 | 42950 | 42950 | 43000 | 42900 | 874 |
| 484 | 20231221 | 130500 | 50516843100 | 43000 | 42900 | 43000 | 42800 | 3736 |
| 485 | 20231221 | 130400 | 50356654050 | 42900 | 42900 | 42950 | 42850 | 1792 |
| 486 | 20231221 | 130300 | 50279761800 | 42900 | 42950 | 43000 | 42900 | 2738 |
| 487 | 20231221 | 130200 | 50162247950 | 42950 | 43000 | 43050 | 42950 | 3142 |
| 488 | 20231221 | 130100 | 50027128600 | 43000 | 43000 | 43050 | 43000 | 1426 |
| 489 | 20231221 | 130000 | 49965792550 | 43000 | 43050 | 43050 | 43000 | 2109 |
| 490 | 20231221 | 125900 | 49875097800 | 43000 | 43100 | 43100 | 43000 | 844 |
| 491 | 20231221 | 125800 | 49838762800 | 43050 | 43050 | 43100 | 43000 | 2125 |
| 492 | 20231221 | 125700 | 49747326450 | 43000 | 43150 | 43150 | 43000 | 8875 |
| 493 | 20231221 | 125600 | 49365381700 | 43150 | 43150 | 43200 | 43100 | 2198 |
| 494 | 20231221 | 125500 | 49270541500 | 43200 | 43250 | 43250 | 43150 | 431 |
| 495 | 20231221 | 125400 | 49251923150 | 43250 | 43400 | 43450 | 43150 | 2884 |
| 496 | 20231221 | 125300 | 49127086700 | 43400 | 43350 | 43400 | 43300 | 818 |
| 497 | 20231221 | 125200 | 49091625200 | 43300 | 43200 | 43300 | 43200 | 723 |
| 498 | 20231221 | 125100 | 49060336400 | 43200 | 43250 | 43250 | 43150 | 188 |
| 499 | 20231221 | 125000 | 49052216850 | 43300 | 43200 | 43300 | 43150 | 1332 |
| 500 | 20231221 | 124900 | 48994700350 | 43200 | 43250 | 43250 | 43100 | 2676 |
| 501 | 20231221 | 124800 | 48879179450 | 43250 | 43250 | 43250 | 43200 | 490 |
| 502 | 20231221 | 124700 | 48858003300 | 43200 | 43250 | 43300 | 43200 | 1249 |
| 503 | 20231221 | 124600 | 48804020350 | 43250 | 43200 | 43300 | 43200 | 573 |
| 504 | 20231221 | 124500 | 48779246900 | 43200 | 43150 | 43200 | 43150 | 1284 |
| 505 | 20231221 | 124400 | 48723803300 | 43150 | 43450 | 43450 | 43150 | 8109 |
| 506 | 20231221 | 124300 | 48372926850 | 43450 | 43450 | 43450 | 43400 | 253 |
| 507 | 20231221 | 124200 | 48361935800 | 43400 | 43350 | 43450 | 43350 | 877 |
| 508 | 20231221 | 124100 | 48323854450 | 43400 | 43550 | 43600 | 43350 | 8097 |
| 509 | 20231221 | 124000 | 47971847700 | 43550 | 43650 | 43650 | 43550 | 309 |
| 510 | 20231221 | 123900 | 47958372900 | 43600 | 43600 | 43650 | 43550 | 244 |
| 511 | 20231221 | 123800 | 47947730950 | 43600 | 43550 | 43650 | 43550 | 762 |
| 512 | 20231221 | 123700 | 47914535850 | 43550 | 43650 | 43650 | 43550 | 1282 |
| 513 | 20231221 | 123600 | 47858650950 | 43650 | 43650 | 43700 | 43600 | 843 |
| 514 | 20231221 | 123500 | 47821855600 | 43650 | 43650 | 43700 | 43600 | 545 |
| 515 | 20231221 | 123400 | 47798073150 | 43600 | 43700 | 43700 | 43600 | 410 |
| 516 | 20231221 | 123300 | 47780176750 | 43700 | 43600 | 43700 | 43600 | 400 |
| 517 | 20231221 | 123200 | 47762716400 | 43600 | 43600 | 43650 | 43600 | 1157 |
| 518 | 20231221 | 123100 | 47712258850 | 43600 | 43750 | 43750 | 43600 | 764 |
| 519 | 20231221 | 123000 | 47678886500 | 43750 | 43750 | 43750 | 43700 | 687 |
| 520 | 20231221 | 122900 | 47648833750 | 43750 | 43650 | 43750 | 43600 | 1983 |
| 521 | 20231221 | 122800 | 47562259650 | 43650 | 43600 | 43650 | 43600 | 541 |
| 522 | 20231221 | 122700 | 47538657850 | 43650 | 43650 | 43650 | 43600 | 248 |
| 523 | 20231221 | 122600 | 47527833600 | 43650 | 43700 | 43750 | 43600 | 1239 |
| 524 | 20231221 | 122500 | 47473731750 | 43750 | 43650 | 43750 | 43650 | 1395 |
| 525 | 20231221 | 122400 | 47412753450 | 43650 | 43700 | 43700 | 43650 | 200 |
| 526 | 20231221 | 122300 | 47404019150 | 43650 | 43650 | 43700 | 43650 | 950 |
| 527 | 20231221 | 122200 | 47362516400 | 43700 | 43550 | 43750 | 43550 | 1596 |
| 528 | 20231221 | 122100 | 47292914450 | 43500 | 43600 | 43600 | 43500 | 902 |
| 529 | 20231221 | 122000 | 47253636000 | 43550 | 43700 | 43750 | 43550 | 1885 |
| 530 | 20231221 | 121900 | 47171420300 | 43700 | 43650 | 43700 | 43600 | 1778 |
| 531 | 20231221 | 121800 | 47093783250 | 43650 | 43650 | 43650 | 43600 | 1252 |
| 532 | 20231221 | 121700 | 47039152000 | 43650 | 43700 | 43700 | 43650 | 274 |
| 533 | 20231221 | 121600 | 47027190650 | 43700 | 43700 | 43700 | 43650 | 378 |
| 534 | 20231221 | 121500 | 47010678350 | 43700 | 43600 | 43700 | 43600 | 380 |
| 535 | 20231221 | 121400 | 46994093250 | 43650 | 43650 | 43700 | 43600 | 420 |
| 536 | 20231221 | 121300 | 46975763550 | 43650 | 43550 | 43650 | 43550 | 1045 |
| 537 | 20231221 | 121200 | 46930222700 | 43600 | 43550 | 43600 | 43550 | 489 |
| 538 | 20231221 | 121100 | 46908922500 | 43600 | 43650 | 43700 | 43600 | 1036 |
| 539 | 20231221 | 121000 | 46863702400 | 43700 | 43550 | 43700 | 43550 | 275 |
| 540 | 20231221 | 120900 | 46851713300 | 43550 | 43650 | 43700 | 43550 | 1767 |
| 541 | 20231221 | 120800 | 46774696800 | 43700 | 43600 | 43700 | 43550 | 876 |
| 542 | 20231221 | 120700 | 46736496550 | 43550 | 43650 | 43700 | 43550 | 3665 |
| 543 | 20231221 | 120600 | 46576703900 | 43650 | 43700 | 43750 | 43650 | 709 |
| 544 | 20231221 | 120500 | 46545714650 | 43700 | 43750 | 43800 | 43700 | 251 |
| 545 | 20231221 | 120400 | 46534736800 | 43750 | 43650 | 43800 | 43650 | 387 |
| 546 | 20231221 | 120300 | 46517824450 | 43650 | 43750 | 43800 | 43650 | 1710 |
| 547 | 20231221 | 120200 | 46443096250 | 43750 | 43800 | 43800 | 43700 | 237 |
| 548 | 20231221 | 120100 | 46432733500 | 43750 | 43750 | 43800 | 43700 | 996 |
| 549 | 20231221 | 120000 | 46389175100 | 43800 | 43850 | 43900 | 43750 | 701 |
| 550 | 20231221 | 115900 | 46358457550 | 43900 | 43850 | 43900 | 43850 | 181 |
| 551 | 20231221 | 115800 | 46350519700 | 43850 | 43750 | 43850 | 43750 | 1018 |
| 552 | 20231221 | 115700 | 46305906400 | 43750 | 43800 | 43850 | 43750 | 507 |
| 553 | 20231221 | 115600 | 46283709750 | 43850 | 43750 | 43850 | 43700 | 1613 |
| 554 | 20231221 | 115500 | 46213121150 | 43750 | 44000 | 44000 | 43750 | 2251 |
| 555 | 20231221 | 115400 | 46114459250 | 44000 | 44100 | 44100 | 43950 | 769 |
| 556 | 20231221 | 115300 | 46080602400 | 44100 | 44050 | 44100 | 44050 | 725 |
| 557 | 20231221 | 115200 | 46048642550 | 44050 | 43900 | 44100 | 43850 | 1219 |
| 558 | 20231221 | 115100 | 45995082850 | 43850 | 43900 | 43950 | 43850 | 815 |
| 559 | 20231221 | 115000 | 45959302900 | 43950 | 43950 | 43950 | 43900 | 637 |
| 560 | 20231221 | 114900 | 45931320550 | 43950 | 43950 | 44000 | 43900 | 983 |
| 561 | 20231221 | 114800 | 45888150900 | 43950 | 44000 | 44000 | 43950 | 474 |
| 562 | 20231221 | 114700 | 45867305650 | 44000 | 44000 | 44000 | 43900 | 1249 |
| 563 | 20231221 | 114600 | 45812397650 | 44000 | 43900 | 44000 | 43850 | 667 |
| 564 | 20231221 | 114500 | 45783082950 | 43850 | 43850 | 43900 | 43800 | 647 |
| 565 | 20231221 | 114400 | 45754719400 | 43850 | 43850 | 43900 | 43800 | 725 |
| 566 | 20231221 | 114300 | 45722945950 | 43850 | 43950 | 44000 | 43800 | 1597 |
| 567 | 20231221 | 114200 | 45652879850 | 43900 | 43950 | 44000 | 43900 | 874 |
| 568 | 20231221 | 114100 | 45614473250 | 43950 | 44000 | 44000 | 43950 | 1322 |
| 569 | 20231221 | 114000 | 45556335600 | 44000 | 44100 | 44100 | 44000 | 737 |
| 570 | 20231221 | 113900 | 45523880600 | 44050 | 44050 | 44100 | 44050 | 260 |
| 571 | 20231221 | 113800 | 45512421400 | 44050 | 44000 | 44050 | 43950 | 1342 |
| 572 | 20231221 | 113700 | 45453390550 | 44050 | 44000 | 44050 | 43950 | 1098 |
| 573 | 20231221 | 113600 | 45405067250 | 44000 | 44050 | 44050 | 43950 | 950 |
| 574 | 20231221 | 113500 | 45363250450 | 44100 | 44100 | 44100 | 44000 | 658 |
| 575 | 20231221 | 113400 | 45334266650 | 44100 | 44150 | 44150 | 44050 | 690 |
| 576 | 20231221 | 113300 | 45303855950 | 44150 | 44000 | 44150 | 44000 | 491 |
| 577 | 20231221 | 113200 | 45282221800 | 44000 | 43950 | 44000 | 43950 | 662 |
| 578 | 20231221 | 113100 | 45253113300 | 43950 | 43900 | 44000 | 43900 | 547 |
| 579 | 20231221 | 113000 | 45229080900 | 43900 | 44150 | 44150 | 43900 | 3375 |
| 580 | 20231221 | 112900 | 45080542550 | 44200 | 44200 | 44250 | 44200 | 887 |
| 581 | 20231221 | 112800 | 45041331400 | 44250 | 44350 | 44400 | 44150 | 2435 |
| 582 | 20231221 | 112700 | 44933409300 | 44400 | 44200 | 44400 | 44200 | 3235 |
| 583 | 20231221 | 112600 | 44790102600 | 44200 | 44250 | 44250 | 44200 | 666 |
| 584 | 20231221 | 112500 | 44760646000 | 44200 | 44150 | 44250 | 44100 | 1504 |
| 585 | 20231221 | 112400 | 44694223900 | 44150 | 44250 | 44250 | 44100 | 1343 |
| 586 | 20231221 | 112300 | 44634921800 | 44250 | 44250 | 44300 | 44100 | 988 |
| 587 | 20231221 | 112200 | 44591236250 | 44300 | 44050 | 44350 | 44050 | 3939 |
| 588 | 20231221 | 112100 | 44417214550 | 44100 | 44150 | 44200 | 44050 | 1203 |
| 589 | 20231221 | 112000 | 44364143000 | 44150 | 44250 | 44250 | 44150 | 1134 |
| 590 | 20231221 | 111900 | 44314045700 | 44250 | 44200 | 44250 | 44200 | 934 |
| 591 | 20231221 | 111800 | 44272739900 | 44250 | 44300 | 44350 | 44200 | 2345 |
| 592 | 20231221 | 111700 | 44168869450 | 44300 | 44300 | 44400 | 44150 | 6061 |
| 593 | 20231221 | 111600 | 43900419700 | 44300 | 44300 | 44350 | 44300 | 2531 |
| 594 | 20231221 | 111500 | 43788254050 | 44300 | 44200 | 44350 | 44100 | 6947 |
| 595 | 20231221 | 111400 | 43481364100 | 44150 | 44100 | 44350 | 44100 | 9157 |
| 596 | 20231221 | 111300 | 43076156050 | 44050 | 44000 | 44100 | 43950 | 2194 |
| 597 | 20231221 | 111200 | 42979547950 | 44000 | 43850 | 44100 | 43800 | 5703 |
| 598 | 20231221 | 111100 | 42728835350 | 43850 | 43750 | 43850 | 43750 | 1517 |
| 599 | 20231221 | 111000 | 42662403750 | 43750 | 43750 | 43800 | 43700 | 1138 |
| 600 | 20231221 | 110900 | 42612584100 | 43750 | 43650 | 43750 | 43600 | 1607 |
| 601 | 20231221 | 110800 | 42542356700 | 43700 | 43700 | 43700 | 43600 | 1246 |
| 602 | 20231221 | 110700 | 42487954550 | 43700 | 43700 | 43850 | 43600 | 4657 |
| 603 | 20231221 | 110600 | 42284503400 | 43700 | 43600 | 43700 | 43550 | 1961 |
| 604 | 20231221 | 110500 | 42198960000 | 43650 | 43550 | 43650 | 43500 | 2530 |
| 605 | 20231221 | 110400 | 42088709850 | 43600 | 43400 | 43600 | 43400 | 2253 |
| 606 | 20231221 | 110300 | 41990644050 | 43450 | 43400 | 43450 | 43350 | 1025 |
| 607 | 20231221 | 110200 | 41946154900 | 43350 | 43450 | 43550 | 43350 | 3874 |
| 608 | 20231221 | 110100 | 41777834100 | 43450 | 43250 | 43500 | 43200 | 5053 |
| 609 | 20231221 | 110000 | 41558810200 | 43250 | 43000 | 43300 | 43000 | 3869 |
| 610 | 20231221 | 105900 | 41391645250 | 43000 | 43050 | 43050 | 42950 | 3531 |
| 611 | 20231221 | 105800 | 41239775450 | 43050 | 42900 | 43050 | 42900 | 2977 |
| 612 | 20231221 | 105700 | 41111827850 | 42950 | 42950 | 43000 | 42850 | 2999 |
| 613 | 20231221 | 105600 | 40983117650 | 42900 | 42900 | 43000 | 42800 | 5090 |
| 614 | 20231221 | 105500 | 40764835500 | 42900 | 43050 | 43050 | 42850 | 7803 |
| 615 | 20231221 | 105400 | 40429711450 | 43050 | 43150 | 43200 | 42950 | 7420 |
| 616 | 20231221 | 105300 | 40110288650 | 43150 | 43250 | 43250 | 43000 | 13342 |
| 617 | 20231221 | 105200 | 39535080050 | 43200 | 43400 | 43450 | 43200 | 6587 |
| 618 | 20231221 | 105100 | 39249989350 | 43400 | 43600 | 43600 | 43300 | 7857 |
| 619 | 20231221 | 105000 | 38908814250 | 43600 | 43700 | 43700 | 43600 | 3040 |
| 620 | 20231221 | 104900 | 38776110750 | 43700 | 44050 | 44100 | 43700 | 2811 |
| 621 | 20231221 | 104800 | 38652639450 | 44050 | 43750 | 44050 | 43750 | 3850 |
| 622 | 20231221 | 104700 | 38483518550 | 43700 | 43550 | 43750 | 43450 | 4130 |
| 623 | 20231221 | 104600 | 38303623850 | 43550 | 43750 | 43750 | 43550 | 4880 |
| 624 | 20231221 | 104500 | 38090755150 | 43750 | 43750 | 43800 | 43700 | 1331 |
| 625 | 20231221 | 104400 | 38032530900 | 43800 | 43900 | 43900 | 43750 | 2348 |
| 626 | 20231221 | 104300 | 37929585500 | 43900 | 43850 | 43950 | 43750 | 1215 |
| 627 | 20231221 | 104200 | 37876288300 | 43900 | 43700 | 44050 | 43600 | 9797 |
| 628 | 20231221 | 104100 | 37446248700 | 43700 | 43650 | 43700 | 43550 | 1620 |
| 629 | 20231221 | 104000 | 37375622150 | 43700 | 43650 | 43700 | 43550 | 3250 |
| 630 | 20231221 | 103900 | 37233939500 | 43550 | 43550 | 43600 | 43500 | 2735 |
| 631 | 20231221 | 103800 | 37114815500 | 43500 | 43500 | 43650 | 43400 | 15298 |
| 632 | 20231221 | 103700 | 36449123600 | 43550 | 43700 | 43700 | 43500 | 9574 |
| 633 | 20231221 | 103600 | 36031870900 | 43700 | 43850 | 43950 | 43700 | 6796 |
| 634 | 20231221 | 103500 | 35734174200 | 43850 | 44200 | 44250 | 43800 | 9211 |
| 635 | 20231221 | 103400 | 35329146050 | 44250 | 44200 | 44250 | 44050 | 1199 |
| 636 | 20231221 | 103300 | 35276195650 | 44250 | 44050 | 44250 | 44000 | 3967 |
| 637 | 20231221 | 103200 | 35101329250 | 44050 | 44050 | 44100 | 44050 | 2793 |
| 638 | 20231221 | 103100 | 34978254850 | 44100 | 44150 | 44150 | 44000 | 4654 |
| 639 | 20231221 | 103000 | 34773205800 | 44150 | 44150 | 44200 | 44100 | 1008 |
| 640 | 20231221 | 102900 | 34728697550 | 44150 | 44050 | 44200 | 44050 | 2433 |
| 641 | 20231221 | 102800 | 34621330000 | 44100 | 44200 | 44250 | 44050 | 2682 |
| 642 | 20231221 | 102700 | 34502984300 | 44200 | 44250 | 44300 | 44150 | 2609 |
| 643 | 20231221 | 102600 | 34387626150 | 44300 | 44450 | 44500 | 44150 | 2148 |
| 644 | 20231221 | 102500 | 34292431300 | 44500 | 44700 | 44750 | 44500 | 3468 |
| 645 | 20231221 | 102400 | 34137594250 | 44750 | 44600 | 44750 | 44500 | 2928 |
| 646 | 20231221 | 102300 | 34006772600 | 44600 | 44400 | 44600 | 44400 | 4024 |
| 647 | 20231221 | 102200 | 33827546400 | 44400 | 44250 | 44400 | 44150 | 2432 |
| 648 | 20231221 | 102100 | 33719917150 | 44200 | 44150 | 44300 | 44000 | 5119 |
| 649 | 20231221 | 102000 | 33494241650 | 44100 | 44200 | 44200 | 44100 | 1161 |
| 650 | 20231221 | 101900 | 33443016300 | 44150 | 44100 | 44250 | 44050 | 1513 |
| 651 | 20231221 | 101800 | 33376256600 | 44050 | 44200 | 44200 | 44000 | 3013 |
| 652 | 20231221 | 101700 | 33243387250 | 44200 | 44150 | 44250 | 44150 | 1934 |
| 653 | 20231221 | 101600 | 33157921150 | 44150 | 44350 | 44350 | 44100 | 2022 |
| 654 | 20231221 | 101500 | 33068575800 | 44350 | 44300 | 44450 | 44250 | 1809 |
| 655 | 20231221 | 101400 | 32988325500 | 44300 | 44100 | 44300 | 44050 | 2335 |
| 656 | 20231221 | 101300 | 32885135200 | 44100 | 44250 | 44250 | 44000 | 6437 |
| 657 | 20231221 | 101200 | 32601385800 | 44250 | 44250 | 44350 | 44200 | 4574 |
| 658 | 20231221 | 101100 | 32398928250 | 44250 | 44200 | 44350 | 44150 | 3145 |
| 659 | 20231221 | 101000 | 32259798300 | 44200 | 44600 | 44600 | 44150 | 9349 |
| 660 | 20231221 | 100900 | 31844692050 | 44600 | 44450 | 44650 | 44350 | 6015 |
| 661 | 20231221 | 100800 | 31577108000 | 44500 | 44600 | 44650 | 44400 | 5931 |
| 662 | 20231221 | 100700 | 31313151750 | 44600 | 44650 | 44700 | 44550 | 4816 |
| 663 | 20231221 | 100600 | 31098261150 | 44600 | 44650 | 44750 | 44600 | 3107 |
| 664 | 20231221 | 100500 | 30959501350 | 44700 | 44800 | 44950 | 44700 | 6068 |
| 665 | 20231221 | 100400 | 30687361050 | 44850 | 44650 | 44850 | 44500 | 11708 |
| 666 | 20231221 | 100300 | 30164699950 | 44700 | 45250 | 45350 | 44700 | 19959 |
| 667 | 20231221 | 100200 | 29265505250 | 45250 | 44950 | 45250 | 44900 | 30954 |
| 668 | 20231221 | 100100 | 27869715400 | 44950 | 44950 | 44950 | 44850 | 6430 |
| 669 | 20231221 | 100000 | 27580837750 | 44950 | 44800 | 44950 | 44750 | 11862 |
| 670 | 20231221 | 095900 | 27048801950 | 44750 | 44400 | 44750 | 44400 | 8429 |
| 671 | 20231221 | 095800 | 26672375250 | 44400 | 44500 | 44600 | 44200 | 6555 |
| 672 | 20231221 | 095700 | 26381210750 | 44450 | 44500 | 44650 | 44400 | 6940 |
| 673 | 20231221 | 095600 | 26072074850 | 44550 | 44550 | 44650 | 44500 | 4187 |
| 674 | 20231221 | 095500 | 25885476100 | 44550 | 44500 | 44650 | 44450 | 5687 |
| 675 | 20231221 | 095400 | 25632174900 | 44500 | 44400 | 44500 | 44350 | 6179 |
| 676 | 20231221 | 095300 | 25357531750 | 44400 | 44250 | 44400 | 44150 | 6986 |
| 677 | 20231221 | 095200 | 25048183800 | 44250 | 44100 | 44250 | 44050 | 3593 |
| 678 | 20231221 | 095100 | 24889602650 | 44100 | 44000 | 44100 | 43950 | 2973 |
| 679 | 20231221 | 095000 | 24758694650 | 44000 | 44000 | 44050 | 43900 | 3361 |
| 680 | 20231221 | 094900 | 24610898450 | 43950 | 43850 | 44000 | 43850 | 2587 |
| 681 | 20231221 | 094800 | 24497255300 | 43850 | 43750 | 43900 | 43750 | 5675 |
| 682 | 20231221 | 094700 | 24248519600 | 43750 | 43850 | 43950 | 43750 | 5349 |
| 683 | 20231221 | 094600 | 24014046500 | 43950 | 43800 | 44000 | 43750 | 8630 |
| 684 | 20231221 | 094500 | 23635620550 | 43800 | 44100 | 44150 | 43800 | 5521 |
| 685 | 20231221 | 094400 | 23392968400 | 44100 | 44350 | 44350 | 44100 | 4523 |
| 686 | 20231221 | 094300 | 23192771850 | 44300 | 44500 | 44500 | 44300 | 6425 |
| 687 | 20231221 | 094200 | 22907521600 | 44500 | 44000 | 44600 | 44000 | 14277 |
| 688 | 20231221 | 094100 | 22275762650 | 44000 | 44150 | 44300 | 44000 | 9834 |
| 689 | 20231221 | 094000 | 21841463100 | 44150 | 44250 | 44500 | 44150 | 10305 |
| 690 | 20231221 | 093900 | 21384380650 | 44250 | 44600 | 44900 | 44250 | 12325 |
| 691 | 20231221 | 093800 | 20834575300 | 44600 | 45050 | 45050 | 44450 | 20048 |
| 692 | 20231221 | 093700 | 19937403000 | 45000 | 44950 | 45100 | 44950 | 28814 |
| 693 | 20231221 | 093600 | 18641094000 | 44900 | 44850 | 44950 | 44800 | 19622 |
| 694 | 20231221 | 093500 | 17760528750 | 44800 | 44500 | 44850 | 44500 | 15843 |
| 695 | 20231221 | 093400 | 17052309300 | 44450 | 44550 | 44700 | 44450 | 14326 |
| 696 | 20231221 | 093300 | 16413323200 | 44550 | 44250 | 44600 | 44250 | 9624 |
| 697 | 20231221 | 093200 | 15985872050 | 44200 | 44550 | 44700 | 44200 | 19743 |
| 698 | 20231221 | 093100 | 15108097750 | 44550 | 44350 | 44650 | 44300 | 28494 |
| 699 | 20231221 | 093000 | 13839679050 | 44350 | 44000 | 44400 | 43850 | 33521 |
| 700 | 20231221 | 092900 | 12361622800 | 43950 | 43700 | 44000 | 43600 | 13139 |
| 701 | 20231221 | 092800 | 11785442550 | 43700 | 43800 | 43950 | 43600 | 14380 |
| 702 | 20231221 | 092700 | 11154808150 | 43800 | 43850 | 43900 | 43600 | 12446 |
| 703 | 20231221 | 092600 | 10610473650 | 43850 | 43750 | 43900 | 43700 | 10997 |
| 704 | 20231221 | 092500 | 10128680450 | 43700 | 43600 | 43750 | 43600 | 7953 |
| 705 | 20231221 | 092400 | 9781362900 | 43600 | 43600 | 43650 | 43450 | 9082 |
| 706 | 20231221 | 092300 | 9385702300 | 43500 | 43200 | 43650 | 43150 | 28023 |
| 707 | 20231221 | 092200 | 8168540150 | 43200 | 43100 | 43200 | 43100 | 2721 |
| 708 | 20231221 | 092100 | 8051080800 | 43100 | 42950 | 43200 | 42900 | 6501 |
| 709 | 20231221 | 092000 | 7771549700 | 42950 | 43000 | 43050 | 42900 | 2210 |
| 710 | 20231221 | 091900 | 7676633750 | 43000 | 43050 | 43050 | 42900 | 3338 |
| 711 | 20231221 | 091800 | 7533054750 | 43050 | 43150 | 43200 | 43000 | 2049 |
| 712 | 20231221 | 091700 | 7444743200 | 43150 | 43250 | 43350 | 43100 | 4027 |
| 713 | 20231221 | 091600 | 7270570050 | 43200 | 42950 | 43300 | 42850 | 8349 |
| 714 | 20231221 | 091500 | 6911167600 | 42950 | 43100 | 43100 | 42850 | 3766 |
| 715 | 20231221 | 091400 | 6749256500 | 43050 | 42950 | 43200 | 42950 | 6258 |
| 716 | 20231221 | 091300 | 6479823650 | 42950 | 42600 | 42950 | 42600 | 2754 |
| 717 | 20231221 | 091200 | 6361893500 | 42650 | 42550 | 42650 | 42500 | 4905 |
| 718 | 20231221 | 091100 | 6153206900 | 42600 | 42750 | 42750 | 42550 | 6482 |
| 719 | 20231221 | 091000 | 5876770150 | 42800 | 42800 | 42950 | 42700 | 7867 |
| 720 | 20231221 | 090900 | 5540328350 | 42800 | 43200 | 43250 | 42700 | 10878 |
| 721 | 20231221 | 090800 | 5073116300 | 43250 | 43200 | 43450 | 43100 | 15171 |
| 722 | 20231221 | 090700 | 4415933750 | 43250 | 43050 | 43250 | 42800 | 12306 |
| 723 | 20231221 | 090600 | 3886579900 | 43000 | 43050 | 43150 | 42900 | 11610 |
| 724 | 20231221 | 090500 | 3387287150 | 43050 | 43050 | 43350 | 42950 | 26064 |
| 725 | 20231221 | 090400 | 2263651600 | 43050 | 42750 | 43150 | 42600 | 19925 |
| 726 | 20231221 | 090300 | 1409397900 | 42750 | 42450 | 42850 | 42350 | 12474 |
| 727 | 20231221 | 090200 | 877244000 | 42450 | 41900 | 42500 | 41900 | 4906 |
| 728 | 20231221 | 090100 | 670309950 | 41800 | 41800 | 41900 | 41550 | 3619 |
| 729 | 20231221 | 090000 | 519329300 | 41900 | 42000 | 42050 | 41850 | 11526 |