37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 204300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 3 | 20231221 | 204200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 4 | 20231221 | 204100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 5 | 20231221 | 204000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 6 | 20231221 | 203900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 7 | 20231221 | 203800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 8 | 20231221 | 203700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 9 | 20231221 | 203600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 10 | 20231221 | 203500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 11 | 20231221 | 203400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 12 | 20231221 | 203300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 13 | 20231221 | 203200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 14 | 20231221 | 203100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 15 | 20231221 | 203000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 16 | 20231221 | 202900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 17 | 20231221 | 202800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 18 | 20231221 | 202700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 19 | 20231221 | 202600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 20 | 20231221 | 202500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 21 | 20231221 | 202400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 22 | 20231221 | 202300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 23 | 20231221 | 202200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 24 | 20231221 | 202100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 25 | 20231221 | 202000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 26 | 20231221 | 201900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 27 | 20231221 | 201800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 28 | 20231221 | 201700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 29 | 20231221 | 201600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 30 | 20231221 | 201500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 31 | 20231221 | 201400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 32 | 20231221 | 201300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 33 | 20231221 | 201200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 34 | 20231221 | 201100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 35 | 20231221 | 201000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 36 | 20231221 | 200900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 37 | 20231221 | 200800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 38 | 20231221 | 200700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 39 | 20231221 | 200600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 40 | 20231221 | 200500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 41 | 20231221 | 200400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 42 | 20231221 | 200300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 43 | 20231221 | 200200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 44 | 20231221 | 200100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 45 | 20231221 | 200000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 46 | 20231221 | 195900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 47 | 20231221 | 195800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 48 | 20231221 | 195700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 49 | 20231221 | 195600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 50 | 20231221 | 195500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 51 | 20231221 | 195400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 52 | 20231221 | 195300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 53 | 20231221 | 195200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 54 | 20231221 | 195100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 55 | 20231221 | 195000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 56 | 20231221 | 194900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 57 | 20231221 | 194800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 58 | 20231221 | 194700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 59 | 20231221 | 194600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 60 | 20231221 | 194500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 61 | 20231221 | 194400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 62 | 20231221 | 194300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 63 | 20231221 | 194200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 64 | 20231221 | 194100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 65 | 20231221 | 194000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 66 | 20231221 | 193900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 67 | 20231221 | 193800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 68 | 20231221 | 193700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 69 | 20231221 | 193600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 70 | 20231221 | 193500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 71 | 20231221 | 193400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 72 | 20231221 | 193300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 73 | 20231221 | 193200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 74 | 20231221 | 193100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 75 | 20231221 | 193000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 76 | 20231221 | 192900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 77 | 20231221 | 192800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 78 | 20231221 | 192700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 79 | 20231221 | 192600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 80 | 20231221 | 192500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 81 | 20231221 | 192400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 82 | 20231221 | 192300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 83 | 20231221 | 192200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 84 | 20231221 | 192100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 85 | 20231221 | 192000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 86 | 20231221 | 191900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 87 | 20231221 | 191800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 88 | 20231221 | 191700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 89 | 20231221 | 191600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 90 | 20231221 | 191500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 91 | 20231221 | 191400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 92 | 20231221 | 191300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 93 | 20231221 | 191200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 94 | 20231221 | 191100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 95 | 20231221 | 191000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 96 | 20231221 | 190900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 97 | 20231221 | 190800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 98 | 20231221 | 190700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 99 | 20231221 | 190600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 100 | 20231221 | 190500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 101 | 20231221 | 190400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 102 | 20231221 | 190300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 103 | 20231221 | 190200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 104 | 20231221 | 190100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 105 | 20231221 | 190000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 106 | 20231221 | 185900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 107 | 20231221 | 185800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 108 | 20231221 | 185700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 109 | 20231221 | 185600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 110 | 20231221 | 185500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 111 | 20231221 | 185400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 112 | 20231221 | 185300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 113 | 20231221 | 185200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 114 | 20231221 | 185100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 115 | 20231221 | 185000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 116 | 20231221 | 184900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 117 | 20231221 | 184800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 118 | 20231221 | 184700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 119 | 20231221 | 184600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 120 | 20231221 | 184500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 121 | 20231221 | 184400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 122 | 20231221 | 184300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 123 | 20231221 | 184200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 124 | 20231221 | 184100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 125 | 20231221 | 184000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 126 | 20231221 | 183900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 127 | 20231221 | 183800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 128 | 20231221 | 183700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 129 | 20231221 | 183600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 130 | 20231221 | 183500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 131 | 20231221 | 183400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 132 | 20231221 | 183300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 133 | 20231221 | 183200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 134 | 20231221 | 183100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 135 | 20231221 | 183000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 136 | 20231221 | 182900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 137 | 20231221 | 182800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 138 | 20231221 | 182700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 139 | 20231221 | 182600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 140 | 20231221 | 182500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 141 | 20231221 | 182400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 142 | 20231221 | 182300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 143 | 20231221 | 182200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 144 | 20231221 | 182100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 145 | 20231221 | 182000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 146 | 20231221 | 181900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 147 | 20231221 | 181800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 148 | 20231221 | 181700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 149 | 20231221 | 181600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 150 | 20231221 | 181500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 151 | 20231221 | 181400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 152 | 20231221 | 181300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 153 | 20231221 | 181200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 154 | 20231221 | 181100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 155 | 20231221 | 181000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 156 | 20231221 | 180900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 157 | 20231221 | 180800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 158 | 20231221 | 180700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 159 | 20231221 | 180600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 160 | 20231221 | 180500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 161 | 20231221 | 180400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 162 | 20231221 | 180300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 163 | 20231221 | 180200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 164 | 20231221 | 180100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 165 | 20231221 | 180000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 166 | 20231221 | 175900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 167 | 20231221 | 175800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 168 | 20231221 | 175700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 169 | 20231221 | 175600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 170 | 20231221 | 175500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 171 | 20231221 | 175400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 172 | 20231221 | 175300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 173 | 20231221 | 175200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 174 | 20231221 | 175100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 175 | 20231221 | 175000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 176 | 20231221 | 174900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 177 | 20231221 | 174800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 178 | 20231221 | 174700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 179 | 20231221 | 174600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 180 | 20231221 | 174500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 181 | 20231221 | 174400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 182 | 20231221 | 174300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 183 | 20231221 | 174200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 184 | 20231221 | 174100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 185 | 20231221 | 174000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 186 | 20231221 | 173900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 187 | 20231221 | 173800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 188 | 20231221 | 173700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 189 | 20231221 | 173600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 190 | 20231221 | 173500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 191 | 20231221 | 173400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 192 | 20231221 | 173300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 193 | 20231221 | 173200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 194 | 20231221 | 173100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 195 | 20231221 | 173000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 196 | 20231221 | 172900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 197 | 20231221 | 172800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 198 | 20231221 | 172700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 199 | 20231221 | 172600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 200 | 20231221 | 172500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 201 | 20231221 | 172400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 202 | 20231221 | 172300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 203 | 20231221 | 172200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 204 | 20231221 | 172100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 205 | 20231221 | 172000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 206 | 20231221 | 171900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 207 | 20231221 | 171800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 208 | 20231221 | 171700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 209 | 20231221 | 171600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 210 | 20231221 | 171500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 211 | 20231221 | 171400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 212 | 20231221 | 171300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 213 | 20231221 | 171200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 214 | 20231221 | 171100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 215 | 20231221 | 171000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 216 | 20231221 | 170900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 217 | 20231221 | 170800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 218 | 20231221 | 170700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 219 | 20231221 | 170600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 220 | 20231221 | 170500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 221 | 20231221 | 170400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 222 | 20231221 | 170300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 223 | 20231221 | 170200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 224 | 20231221 | 170100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 225 | 20231221 | 170000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 226 | 20231221 | 165900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 227 | 20231221 | 165800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 228 | 20231221 | 165700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 229 | 20231221 | 165600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 230 | 20231221 | 165500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 231 | 20231221 | 165400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 232 | 20231221 | 165300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 233 | 20231221 | 165200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 234 | 20231221 | 165100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 235 | 20231221 | 165000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 236 | 20231221 | 164900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 237 | 20231221 | 164800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 238 | 20231221 | 164700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 239 | 20231221 | 164600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 240 | 20231221 | 164500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 241 | 20231221 | 164400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 242 | 20231221 | 164300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 243 | 20231221 | 164200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 244 | 20231221 | 164100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 245 | 20231221 | 164000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 246 | 20231221 | 163900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 247 | 20231221 | 163800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 248 | 20231221 | 163700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 249 | 20231221 | 163600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 250 | 20231221 | 163500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 251 | 20231221 | 163400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 252 | 20231221 | 163300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 253 | 20231221 | 163200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 254 | 20231221 | 163100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 255 | 20231221 | 163000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 256 | 20231221 | 162900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 257 | 20231221 | 162800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 258 | 20231221 | 162700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 259 | 20231221 | 162600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 260 | 20231221 | 162500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 261 | 20231221 | 162400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 262 | 20231221 | 162300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 263 | 20231221 | 162200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 264 | 20231221 | 162100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 265 | 20231221 | 162000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 266 | 20231221 | 161900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 267 | 20231221 | 161800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 268 | 20231221 | 161700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 269 | 20231221 | 161600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 270 | 20231221 | 161500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 271 | 20231221 | 161400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 272 | 20231221 | 161300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 273 | 20231221 | 161200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 274 | 20231221 | 161100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 275 | 20231221 | 161000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 276 | 20231221 | 160900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 277 | 20231221 | 160800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 278 | 20231221 | 160700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 279 | 20231221 | 160600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 280 | 20231221 | 160500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 281 | 20231221 | 160400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 282 | 20231221 | 160300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 283 | 20231221 | 160200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 284 | 20231221 | 160100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 285 | 20231221 | 160000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 286 | 20231221 | 155900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 287 | 20231221 | 155800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 288 | 20231221 | 155700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 289 | 20231221 | 155600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 290 | 20231221 | 155500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 291 | 20231221 | 155400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 292 | 20231221 | 155300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 293 | 20231221 | 155200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 294 | 20231221 | 155100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 295 | 20231221 | 155000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 296 | 20231221 | 154900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 297 | 20231221 | 154800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 298 | 20231221 | 154700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 299 | 20231221 | 154600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 300 | 20231221 | 154500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 301 | 20231221 | 154400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 302 | 20231221 | 154300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 303 | 20231221 | 154200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 304 | 20231221 | 154100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 305 | 20231221 | 154000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 306 | 20231221 | 153900 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 307 | 20231221 | 153800 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 308 | 20231221 | 153700 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 309 | 20231221 | 153600 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 310 | 20231221 | 153500 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 311 | 20231221 | 153400 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 312 | 20231221 | 153300 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 313 | 20231221 | 153200 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 314 | 20231221 | 153100 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 0 |
| 315 | 20231221 | 153000 | 9822416300 | 49750 | 49750 | 49750 | 49750 | 20441 |
| 316 | 20231221 | 152900 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 317 | 20231221 | 152800 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 318 | 20231221 | 152700 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 319 | 20231221 | 152600 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 320 | 20231221 | 152500 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 321 | 20231221 | 152400 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 322 | 20231221 | 152300 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 323 | 20231221 | 152200 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 324 | 20231221 | 152100 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 325 | 20231221 | 152000 | 8805476550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 326 | 20231221 | 151900 | 8805476550 | 49750 | 49750 | 49800 | 49700 | 790 |
| 327 | 20231221 | 151800 | 8766164950 | 49800 | 49800 | 49850 | 49750 | 655 |
| 328 | 20231221 | 151700 | 8733534400 | 49800 | 49750 | 49800 | 49700 | 428 |
| 329 | 20231221 | 151600 | 8712225700 | 49700 | 49700 | 49750 | 49700 | 577 |
| 330 | 20231221 | 151500 | 8683529250 | 49700 | 49750 | 49800 | 49700 | 599 |
| 331 | 20231221 | 151400 | 8653722400 | 49750 | 49800 | 49800 | 49700 | 1156 |
| 332 | 20231221 | 151300 | 8596203200 | 49800 | 49850 | 49850 | 49750 | 398 |
| 333 | 20231221 | 151200 | 8576375350 | 49800 | 49850 | 49850 | 49750 | 473 |
| 334 | 20231221 | 151100 | 8552807950 | 49750 | 49750 | 49750 | 49700 | 397 |
| 335 | 20231221 | 151000 | 8533057850 | 49750 | 49900 | 49900 | 49700 | 938 |
| 336 | 20231221 | 150900 | 8486298300 | 49900 | 49750 | 49900 | 49700 | 2202 |
| 337 | 20231221 | 150800 | 8376671300 | 49750 | 49750 | 49750 | 49700 | 650 |
| 338 | 20231221 | 150700 | 8344351850 | 49750 | 49700 | 49750 | 49700 | 334 |
| 339 | 20231221 | 150600 | 8327736300 | 49750 | 49750 | 49750 | 49700 | 428 |
| 340 | 20231221 | 150500 | 8306449200 | 49700 | 49750 | 49750 | 49700 | 367 |
| 341 | 20231221 | 150400 | 8288194100 | 49750 | 49700 | 49750 | 49700 | 490 |
| 342 | 20231221 | 150300 | 8263817100 | 49750 | 49750 | 49750 | 49700 | 281 |
| 343 | 20231221 | 150200 | 8249843200 | 49750 | 49750 | 49750 | 49700 | 424 |
| 344 | 20231221 | 150100 | 8228754100 | 49750 | 49750 | 49750 | 49700 | 491 |
| 345 | 20231221 | 150000 | 8204338000 | 49700 | 49750 | 49800 | 49700 | 980 |
| 346 | 20231221 | 145900 | 8155596450 | 49800 | 49750 | 49800 | 49750 | 209 |
| 347 | 20231221 | 145800 | 8145190500 | 49750 | 49750 | 49800 | 49750 | 547 |
| 348 | 20231221 | 145700 | 8117975950 | 49750 | 49700 | 49750 | 49700 | 521 |
| 349 | 20231221 | 145600 | 8092062500 | 49700 | 49700 | 49750 | 49700 | 383 |
| 350 | 20231221 | 145500 | 8073011350 | 49750 | 49650 | 49750 | 49650 | 722 |
| 351 | 20231221 | 145400 | 8037114650 | 49700 | 49700 | 49750 | 49650 | 278 |
| 352 | 20231221 | 145300 | 8023294850 | 49750 | 49700 | 49750 | 49700 | 512 |
| 353 | 20231221 | 145200 | 7997833150 | 49750 | 49700 | 49750 | 49700 | 386 |
| 354 | 20231221 | 145100 | 7978640850 | 49700 | 49750 | 49750 | 49700 | 705 |
| 355 | 20231221 | 145000 | 7943580650 | 49750 | 49750 | 49750 | 49700 | 310 |
| 356 | 20231221 | 144900 | 7928164000 | 49750 | 49800 | 49800 | 49700 | 758 |
| 357 | 20231221 | 144800 | 7890436700 | 49800 | 49800 | 49850 | 49750 | 1085 |
| 358 | 20231221 | 144700 | 7836400600 | 49750 | 49750 | 49800 | 49750 | 198 |
| 359 | 20231221 | 144600 | 7826541400 | 49800 | 49750 | 49800 | 49750 | 264 |
| 360 | 20231221 | 144500 | 7813394600 | 49800 | 49700 | 49800 | 49700 | 314 |
| 361 | 20231221 | 144400 | 7797759000 | 49750 | 49750 | 49800 | 49700 | 774 |
| 362 | 20231221 | 144300 | 7759257800 | 49750 | 49750 | 49750 | 49700 | 403 |
| 363 | 20231221 | 144200 | 7739209750 | 49700 | 49650 | 49750 | 49650 | 449 |
| 364 | 20231221 | 144100 | 7716891250 | 49700 | 49750 | 49800 | 49600 | 1728 |
| 365 | 20231221 | 144000 | 7631021350 | 49800 | 49800 | 49800 | 49750 | 583 |
| 366 | 20231221 | 143900 | 7601998250 | 49750 | 49700 | 49800 | 49650 | 442 |
| 367 | 20231221 | 143800 | 7579998450 | 49700 | 49650 | 49700 | 49650 | 1222 |
| 368 | 20231221 | 143700 | 7519266350 | 49650 | 49650 | 49650 | 49600 | 1012 |
| 369 | 20231221 | 143600 | 7469026000 | 49650 | 49650 | 49650 | 49600 | 386 |
| 370 | 20231221 | 143500 | 7449861550 | 49650 | 49650 | 49650 | 49600 | 241 |
| 371 | 20231221 | 143400 | 7437897850 | 49650 | 49650 | 49650 | 49600 | 400 |
| 372 | 20231221 | 143300 | 7418041800 | 49650 | 49600 | 49650 | 49600 | 237 |
| 373 | 20231221 | 143200 | 7406279350 | 49650 | 49650 | 49650 | 49600 | 413 |
| 374 | 20231221 | 143100 | 7385778500 | 49600 | 49600 | 49650 | 49600 | 664 |
| 375 | 20231221 | 143000 | 7352836850 | 49650 | 49650 | 49650 | 49600 | 219 |
| 376 | 20231221 | 142900 | 7341964350 | 49650 | 49650 | 49650 | 49600 | 292 |
| 377 | 20231221 | 142800 | 7327466650 | 49600 | 49650 | 49650 | 49600 | 227 |
| 378 | 20231221 | 142700 | 7316196200 | 49650 | 49650 | 49650 | 49600 | 474 |
| 379 | 20231221 | 142600 | 7292667950 | 49650 | 49650 | 49700 | 49600 | 932 |
| 380 | 20231221 | 142500 | 7246384700 | 49700 | 49700 | 49700 | 49650 | 341 |
| 381 | 20231221 | 142400 | 7229437050 | 49700 | 49700 | 49700 | 49650 | 1383 |
| 382 | 20231221 | 142300 | 7160710300 | 49650 | 49700 | 49700 | 49650 | 202 |
| 383 | 20231221 | 142200 | 7150673300 | 49700 | 49700 | 49700 | 49650 | 320 |
| 384 | 20231221 | 142100 | 7134770700 | 49700 | 49700 | 49700 | 49650 | 281 |
| 385 | 20231221 | 142000 | 7120805350 | 49650 | 49700 | 49700 | 49650 | 287 |
| 386 | 20231221 | 141900 | 7106543800 | 49650 | 49650 | 49700 | 49650 | 193 |
| 387 | 20231221 | 141800 | 7096953350 | 49700 | 49700 | 49700 | 49650 | 361 |
| 388 | 20231221 | 141700 | 7079012800 | 49650 | 49700 | 49700 | 49650 | 354 |
| 389 | 20231221 | 141600 | 7061424700 | 49700 | 49700 | 49700 | 49650 | 512 |
| 390 | 20231221 | 141500 | 7035980650 | 49700 | 49650 | 49700 | 49650 | 343 |
| 391 | 20231221 | 141400 | 7018937850 | 49700 | 49650 | 49700 | 49650 | 185 |
| 392 | 20231221 | 141300 | 7009743650 | 49650 | 49600 | 49650 | 49600 | 1245 |
| 393 | 20231221 | 141200 | 6947929750 | 49600 | 49600 | 49650 | 49600 | 248 |
| 394 | 20231221 | 141100 | 6935618950 | 49600 | 49700 | 49700 | 49600 | 926 |
| 395 | 20231221 | 141000 | 6889638500 | 49700 | 49650 | 49700 | 49650 | 339 |
| 396 | 20231221 | 140900 | 6872791250 | 49700 | 49650 | 49700 | 49650 | 180 |
| 397 | 20231221 | 140800 | 6863845600 | 49650 | 49650 | 49700 | 49650 | 380 |
| 398 | 20231221 | 140700 | 6844960800 | 49700 | 49700 | 49700 | 49650 | 248 |
| 399 | 20231221 | 140600 | 6832636600 | 49700 | 49700 | 49700 | 49650 | 283 |
| 400 | 20231221 | 140500 | 6818572550 | 49700 | 49700 | 49700 | 49650 | 174 |
| 401 | 20231221 | 140400 | 6809925950 | 49700 | 49650 | 49700 | 49650 | 1680 |
| 402 | 20231221 | 140300 | 6726452200 | 49700 | 49650 | 49700 | 49650 | 368 |
| 403 | 20231221 | 140200 | 6708169850 | 49700 | 49700 | 49700 | 49650 | 224 |
| 404 | 20231221 | 140100 | 6697038300 | 49700 | 49750 | 49750 | 49700 | 614 |
| 405 | 20231221 | 140000 | 6666509150 | 49750 | 49700 | 49750 | 49700 | 291 |
| 406 | 20231221 | 135900 | 6652039150 | 49750 | 49700 | 49750 | 49650 | 545 |
| 407 | 20231221 | 135800 | 6624943150 | 49650 | 49700 | 49700 | 49650 | 332 |
| 408 | 20231221 | 135700 | 6608448850 | 49650 | 49700 | 49750 | 49650 | 387 |
| 409 | 20231221 | 135600 | 6589209500 | 49700 | 49650 | 49750 | 49650 | 840 |
| 410 | 20231221 | 135500 | 6547437700 | 49700 | 49850 | 49900 | 49650 | 1815 |
| 411 | 20231221 | 135400 | 6457069150 | 49900 | 49850 | 49900 | 49850 | 321 |
| 412 | 20231221 | 135300 | 6441052700 | 49850 | 49950 | 49950 | 49850 | 533 |
| 413 | 20231221 | 135200 | 6414450850 | 49950 | 49900 | 49950 | 49850 | 324 |
| 414 | 20231221 | 135100 | 6398277300 | 49900 | 49900 | 49900 | 49850 | 500 |
| 415 | 20231221 | 135000 | 6373338900 | 49850 | 49900 | 49900 | 49800 | 1226 |
| 416 | 20231221 | 134900 | 6312231950 | 49900 | 49850 | 49900 | 49850 | 335 |
| 417 | 20231221 | 134800 | 6295519150 | 49900 | 49900 | 49900 | 49850 | 260 |
| 418 | 20231221 | 134700 | 6282548100 | 49900 | 49900 | 49900 | 49850 | 412 |
| 419 | 20231221 | 134600 | 6261992350 | 49900 | 49900 | 49900 | 49850 | 391 |
| 420 | 20231221 | 134500 | 6242492650 | 49900 | 49900 | 49900 | 49850 | 578 |
| 421 | 20231221 | 134400 | 6213663950 | 49900 | 49850 | 49900 | 49850 | 310 |
| 422 | 20231221 | 134300 | 6198196750 | 49850 | 49900 | 49900 | 49850 | 427 |
| 423 | 20231221 | 134200 | 6176898000 | 49900 | 49900 | 49900 | 49850 | 329 |
| 424 | 20231221 | 134100 | 6160482600 | 49900 | 49900 | 49900 | 49850 | 304 |
| 425 | 20231221 | 134000 | 6145313050 | 49850 | 49750 | 49900 | 49750 | 540 |
| 426 | 20231221 | 133900 | 6118405600 | 49800 | 49750 | 49800 | 49750 | 221 |
| 427 | 20231221 | 133800 | 6107402400 | 49750 | 49800 | 49800 | 49750 | 396 |
| 428 | 20231221 | 133700 | 6087689100 | 49800 | 49750 | 49800 | 49750 | 282 |
| 429 | 20231221 | 133600 | 6073648800 | 49800 | 49750 | 49800 | 49750 | 320 |
| 430 | 20231221 | 133500 | 6057718350 | 49750 | 49700 | 49750 | 49650 | 588 |
| 431 | 20231221 | 133400 | 6028484200 | 49650 | 49650 | 49700 | 49650 | 618 |
| 432 | 20231221 | 133300 | 5997771250 | 49700 | 49800 | 49800 | 49650 | 843 |
| 433 | 20231221 | 133200 | 5955846900 | 49750 | 49750 | 49800 | 49750 | 303 |
| 434 | 20231221 | 133100 | 5940764800 | 49800 | 49750 | 49800 | 49750 | 361 |
| 435 | 20231221 | 133000 | 5922794750 | 49800 | 49750 | 49800 | 49750 | 384 |
| 436 | 20231221 | 132900 | 5903674500 | 49750 | 49800 | 49850 | 49750 | 732 |
| 437 | 20231221 | 132800 | 5867222750 | 49800 | 49750 | 49800 | 49750 | 268 |
| 438 | 20231221 | 132700 | 5853883400 | 49750 | 49800 | 49800 | 49750 | 304 |
| 439 | 20231221 | 132600 | 5838752400 | 49750 | 49800 | 49800 | 49750 | 353 |
| 440 | 20231221 | 132500 | 5821177000 | 49800 | 49850 | 49900 | 49750 | 1131 |
| 441 | 20231221 | 132400 | 5764858950 | 49800 | 49850 | 49850 | 49800 | 258 |
| 442 | 20231221 | 132300 | 5751999750 | 49850 | 49850 | 49850 | 49800 | 282 |
| 443 | 20231221 | 132200 | 5737943200 | 49800 | 49850 | 49850 | 49800 | 549 |
| 444 | 20231221 | 132100 | 5710577750 | 49850 | 49700 | 49850 | 49700 | 485 |
| 445 | 20231221 | 132000 | 5686441500 | 49700 | 49700 | 49750 | 49700 | 211 |
| 446 | 20231221 | 131900 | 5675946150 | 49750 | 49800 | 49800 | 49700 | 446 |
| 447 | 20231221 | 131800 | 5653757150 | 49800 | 49800 | 49900 | 49800 | 623 |
| 448 | 20231221 | 131700 | 5622698300 | 49800 | 49800 | 49850 | 49750 | 234 |
| 449 | 20231221 | 131600 | 5611045200 | 49750 | 49750 | 49800 | 49750 | 282 |
| 450 | 20231221 | 131500 | 5597004300 | 49800 | 49750 | 49800 | 49750 | 278 |
| 451 | 20231221 | 131400 | 5583163750 | 49750 | 49850 | 49850 | 49750 | 456 |
| 452 | 20231221 | 131300 | 5560442150 | 49800 | 49800 | 49850 | 49800 | 315 |
| 453 | 20231221 | 131200 | 5544743200 | 49850 | 49850 | 49850 | 49800 | 333 |
| 454 | 20231221 | 131100 | 5528149350 | 49850 | 49700 | 49850 | 49700 | 311 |
| 455 | 20231221 | 131000 | 5512662850 | 49700 | 49750 | 49750 | 49700 | 161 |
| 456 | 20231221 | 130900 | 5504655150 | 49850 | 49700 | 49850 | 49700 | 372 |
| 457 | 20231221 | 130800 | 5486140650 | 49750 | 49650 | 49750 | 49650 | 312 |
| 458 | 20231221 | 130700 | 5470627950 | 49600 | 49650 | 49650 | 49600 | 340 |
| 459 | 20231221 | 130600 | 5453748650 | 49600 | 49750 | 49750 | 49600 | 351 |
| 460 | 20231221 | 130500 | 5436320950 | 49750 | 49700 | 49750 | 49700 | 376 |
| 461 | 20231221 | 130400 | 5417626150 | 49700 | 49750 | 49750 | 49700 | 302 |
| 462 | 20231221 | 130300 | 5402609550 | 49750 | 49750 | 49750 | 49700 | 230 |
| 463 | 20231221 | 130200 | 5391168500 | 49700 | 49750 | 49750 | 49700 | 262 |
| 464 | 20231221 | 130100 | 5378136850 | 49750 | 49700 | 49750 | 49650 | 327 |
| 465 | 20231221 | 130000 | 5361884550 | 49700 | 49650 | 49700 | 49650 | 202 |
| 466 | 20231221 | 125900 | 5351845200 | 49650 | 49700 | 49700 | 49650 | 370 |
| 467 | 20231221 | 125800 | 5333472950 | 49700 | 49650 | 49700 | 49600 | 647 |
| 468 | 20231221 | 125700 | 5301346850 | 49600 | 49700 | 49700 | 49600 | 640 |
| 469 | 20231221 | 125600 | 5269556050 | 49700 | 49700 | 49700 | 49650 | 225 |
| 470 | 20231221 | 125500 | 5258373600 | 49700 | 49750 | 49800 | 49700 | 390 |
| 471 | 20231221 | 125400 | 5238964500 | 49800 | 49800 | 49800 | 49750 | 136 |
| 472 | 20231221 | 125300 | 5232192450 | 49800 | 49900 | 49900 | 49750 | 300 |
| 473 | 20231221 | 125200 | 5217239150 | 49850 | 49900 | 49900 | 49850 | 282 |
| 474 | 20231221 | 125100 | 5203173900 | 49900 | 49900 | 49900 | 49850 | 291 |
| 475 | 20231221 | 125000 | 5188658950 | 49900 | 49900 | 49900 | 49850 | 196 |
| 476 | 20231221 | 124900 | 5178878900 | 49900 | 49900 | 49900 | 49850 | 156 |
| 477 | 20231221 | 124800 | 5171094600 | 49900 | 49900 | 49900 | 49700 | 807 |
| 478 | 20231221 | 124700 | 5130947800 | 49700 | 49750 | 49900 | 49650 | 403 |
| 479 | 20231221 | 124600 | 5110912900 | 49750 | 49750 | 49750 | 49600 | 615 |
| 480 | 20231221 | 124500 | 5080341500 | 49750 | 49700 | 49750 | 49650 | 832 |
| 481 | 20231221 | 124400 | 5039010650 | 49700 | 49700 | 49750 | 49700 | 745 |
| 482 | 20231221 | 124300 | 5001967300 | 49700 | 49800 | 49800 | 49700 | 320 |
| 483 | 20231221 | 124200 | 4986047250 | 49800 | 49950 | 49950 | 49750 | 835 |
| 484 | 20231221 | 124100 | 4944426000 | 49950 | 49900 | 49950 | 49850 | 362 |
| 485 | 20231221 | 124000 | 4926353600 | 49900 | 49900 | 49900 | 49900 | 252 |
| 486 | 20231221 | 123900 | 4913778800 | 49900 | 49850 | 49900 | 49850 | 322 |
| 487 | 20231221 | 123800 | 4897716350 | 49900 | 49900 | 49900 | 49850 | 205 |
| 488 | 20231221 | 123700 | 4887487200 | 49900 | 49900 | 49900 | 49850 | 174 |
| 489 | 20231221 | 123600 | 4878804650 | 49900 | 49900 | 49900 | 49900 | 229 |
| 490 | 20231221 | 123500 | 4867377550 | 49900 | 49900 | 49900 | 49850 | 271 |
| 491 | 20231221 | 123400 | 4853859250 | 49900 | 49850 | 49900 | 49850 | 92 |
| 492 | 20231221 | 123300 | 4849268900 | 49850 | 49900 | 49950 | 49800 | 307 |
| 493 | 20231221 | 123200 | 4833957100 | 49900 | 49950 | 49950 | 49900 | 326 |
| 494 | 20231221 | 123100 | 4817686650 | 49950 | 49900 | 49950 | 49900 | 282 |
| 495 | 20231221 | 123000 | 4803608850 | 49900 | 49900 | 49950 | 49850 | 166 |
| 496 | 20231221 | 122900 | 4795324550 | 49950 | 49850 | 49950 | 49850 | 282 |
| 497 | 20231221 | 122800 | 4781259600 | 49800 | 49850 | 49850 | 49800 | 140 |
| 498 | 20231221 | 122700 | 4774280700 | 49800 | 49800 | 49900 | 49800 | 207 |
| 499 | 20231221 | 122600 | 4763965550 | 49600 | 49700 | 49750 | 49600 | 771 |
| 500 | 20231221 | 122500 | 4725630350 | 49700 | 49700 | 49700 | 49600 | 1499 |
| 501 | 20231221 | 122400 | 4651246650 | 49700 | 49750 | 49750 | 49700 | 347 |
| 502 | 20231221 | 122300 | 4633991800 | 49750 | 49900 | 49900 | 49700 | 630 |
| 503 | 20231221 | 122200 | 4602592850 | 49900 | 49900 | 49900 | 49850 | 219 |
| 504 | 20231221 | 122100 | 4591665050 | 49900 | 49900 | 49900 | 49850 | 191 |
| 505 | 20231221 | 122000 | 4582136250 | 49900 | 49950 | 49950 | 49850 | 643 |
| 506 | 20231221 | 121900 | 4550048400 | 49950 | 49900 | 49950 | 49900 | 473 |
| 507 | 20231221 | 121800 | 4526439550 | 49900 | 49900 | 49900 | 49850 | 253 |
| 508 | 20231221 | 121700 | 4513815000 | 49900 | 49900 | 49900 | 49850 | 307 |
| 509 | 20231221 | 121600 | 4498495950 | 49850 | 49850 | 49850 | 49800 | 318 |
| 510 | 20231221 | 121500 | 4482646900 | 49850 | 49750 | 49850 | 49750 | 228 |
| 511 | 20231221 | 121400 | 4471286000 | 49800 | 49700 | 49800 | 49700 | 242 |
| 512 | 20231221 | 121300 | 4459244250 | 49750 | 49750 | 49750 | 49650 | 412 |
| 513 | 20231221 | 121200 | 4438756200 | 49750 | 49600 | 49750 | 49600 | 529 |
| 514 | 20231221 | 121100 | 4412490500 | 49600 | 49600 | 49650 | 49550 | 371 |
| 515 | 20231221 | 121000 | 4394087550 | 49650 | 49650 | 49650 | 49600 | 173 |
| 516 | 20231221 | 120900 | 4385498200 | 49650 | 49700 | 49700 | 49650 | 439 |
| 517 | 20231221 | 120800 | 4363686850 | 49700 | 49700 | 49700 | 49650 | 239 |
| 518 | 20231221 | 120700 | 4351808600 | 49650 | 49700 | 49750 | 49650 | 339 |
| 519 | 20231221 | 120600 | 4334960200 | 49750 | 49750 | 49750 | 49700 | 150 |
| 520 | 20231221 | 120500 | 4327497800 | 49700 | 49600 | 49750 | 49600 | 188 |
| 521 | 20231221 | 120400 | 4318157150 | 49600 | 49550 | 49600 | 49550 | 335 |
| 522 | 20231221 | 120300 | 4301548550 | 49550 | 49600 | 49600 | 49500 | 1347 |
| 523 | 20231221 | 120200 | 4234776600 | 49600 | 49600 | 49600 | 49550 | 219 |
| 524 | 20231221 | 120100 | 4223914250 | 49550 | 49600 | 49600 | 49550 | 197 |
| 525 | 20231221 | 120000 | 4214143250 | 49600 | 49550 | 49600 | 49550 | 555 |
| 526 | 20231221 | 115900 | 4186620750 | 49600 | 49550 | 49650 | 49550 | 366 |
| 527 | 20231221 | 115800 | 4168466300 | 49600 | 49600 | 49600 | 49550 | 585 |
| 528 | 20231221 | 115700 | 4139450750 | 49600 | 49600 | 49600 | 49550 | 150 |
| 529 | 20231221 | 115600 | 4132010950 | 49600 | 49600 | 49650 | 49600 | 348 |
| 530 | 20231221 | 115500 | 4114742500 | 49650 | 49600 | 49650 | 49600 | 383 |
| 531 | 20231221 | 115400 | 4095737200 | 49650 | 49650 | 49650 | 49600 | 265 |
| 532 | 20231221 | 115300 | 4082585350 | 49650 | 49650 | 49650 | 49600 | 328 |
| 533 | 20231221 | 115200 | 4066300350 | 49650 | 49650 | 49650 | 49600 | 122 |
| 534 | 20231221 | 115100 | 4060243450 | 49650 | 49650 | 49650 | 49600 | 247 |
| 535 | 20231221 | 115000 | 4047980000 | 49650 | 49650 | 49650 | 49600 | 136 |
| 536 | 20231221 | 114900 | 4041227750 | 49650 | 49650 | 49700 | 49650 | 238 |
| 537 | 20231221 | 114800 | 4029411000 | 49650 | 49600 | 49650 | 49600 | 166 |
| 538 | 20231221 | 114700 | 4021169350 | 49600 | 49600 | 49600 | 49550 | 258 |
| 539 | 20231221 | 114600 | 4008377900 | 49600 | 49650 | 49650 | 49600 | 404 |
| 540 | 20231221 | 114500 | 3988333250 | 49650 | 49700 | 49750 | 49600 | 328 |
| 541 | 20231221 | 114400 | 3972032550 | 49750 | 49700 | 49750 | 49700 | 269 |
| 542 | 20231221 | 114300 | 3958652250 | 49700 | 49600 | 49700 | 49600 | 262 |
| 543 | 20231221 | 114200 | 3945636050 | 49600 | 49550 | 49650 | 49550 | 321 |
| 544 | 20231221 | 114100 | 3929711550 | 49550 | 49700 | 49700 | 49500 | 452 |
| 545 | 20231221 | 114000 | 3907312100 | 49700 | 49600 | 49700 | 49600 | 128 |
| 546 | 20231221 | 113900 | 3900954650 | 49600 | 49600 | 49700 | 49450 | 1434 |
| 547 | 20231221 | 113800 | 3829913850 | 49600 | 49650 | 49650 | 49600 | 225 |
| 548 | 20231221 | 113700 | 3818751100 | 49650 | 49700 | 49700 | 49600 | 522 |
| 549 | 20231221 | 113600 | 3792821350 | 49700 | 49700 | 49700 | 49650 | 180 |
| 550 | 20231221 | 113500 | 3783876600 | 49700 | 49700 | 49750 | 49700 | 204 |
| 551 | 20231221 | 113400 | 3773737350 | 49700 | 49700 | 49700 | 49650 | 273 |
| 552 | 20231221 | 113300 | 3760174600 | 49700 | 49700 | 49750 | 49700 | 302 |
| 553 | 20231221 | 113200 | 3745159450 | 49750 | 49750 | 49800 | 49700 | 289 |
| 554 | 20231221 | 113100 | 3730779350 | 49750 | 49700 | 49750 | 49700 | 179 |
| 555 | 20231221 | 113000 | 3721878700 | 49700 | 49650 | 49700 | 49600 | 306 |
| 556 | 20231221 | 112900 | 3706674850 | 49650 | 49600 | 49650 | 49550 | 210 |
| 557 | 20231221 | 112800 | 3696254450 | 49550 | 49500 | 49600 | 49450 | 227 |
| 558 | 20231221 | 112700 | 3685008050 | 49550 | 49500 | 49550 | 49450 | 592 |
| 559 | 20231221 | 112600 | 3655683200 | 49500 | 49500 | 49500 | 49450 | 229 |
| 560 | 20231221 | 112500 | 3644350700 | 49500 | 49500 | 49550 | 49450 | 311 |
| 561 | 20231221 | 112400 | 3628948200 | 49500 | 49450 | 49600 | 49450 | 584 |
| 562 | 20231221 | 112300 | 3600053050 | 49450 | 49450 | 49500 | 49400 | 837 |
| 563 | 20231221 | 112200 | 3558656800 | 49450 | 49600 | 49600 | 49400 | 1027 |
| 564 | 20231221 | 112100 | 3507796600 | 49600 | 49600 | 49650 | 49550 | 713 |
| 565 | 20231221 | 112000 | 3472437000 | 49550 | 49600 | 49600 | 49550 | 95 |
| 566 | 20231221 | 111900 | 3467725200 | 49600 | 49600 | 49600 | 49550 | 94 |
| 567 | 20231221 | 111800 | 3463063200 | 49600 | 49600 | 49600 | 49550 | 28 |
| 568 | 20231221 | 111700 | 3461674600 | 49600 | 49600 | 49600 | 49550 | 76 |
| 569 | 20231221 | 111600 | 3457905100 | 49600 | 49600 | 49650 | 49550 | 369 |
| 570 | 20231221 | 111500 | 3439602100 | 49600 | 49550 | 49600 | 49550 | 87 |
| 571 | 20231221 | 111400 | 3435287400 | 49600 | 49600 | 49600 | 49550 | 211 |
| 572 | 20231221 | 111300 | 3424827150 | 49550 | 49550 | 49600 | 49550 | 29 |
| 573 | 20231221 | 111200 | 3423390000 | 49600 | 49700 | 49700 | 49600 | 99 |
| 574 | 20231221 | 111100 | 3418475750 | 49700 | 49550 | 49700 | 49500 | 777 |
| 575 | 20231221 | 111000 | 3379978800 | 49600 | 49600 | 49600 | 49550 | 139 |
| 576 | 20231221 | 110900 | 3373084500 | 49600 | 49700 | 49750 | 49600 | 155 |
| 577 | 20231221 | 110800 | 3365384800 | 49700 | 49600 | 49700 | 49550 | 346 |
| 578 | 20231221 | 110700 | 3348220950 | 49600 | 49550 | 49600 | 49550 | 161 |
| 579 | 20231221 | 110600 | 3340235600 | 49550 | 49500 | 49650 | 49500 | 558 |
| 580 | 20231221 | 110500 | 3312596850 | 49500 | 49400 | 49500 | 49400 | 760 |
| 581 | 20231221 | 110400 | 3275040100 | 49450 | 49450 | 49450 | 49400 | 98 |
| 582 | 20231221 | 110300 | 3270195400 | 49450 | 49400 | 49450 | 49400 | 116 |
| 583 | 20231221 | 110200 | 3264463850 | 49400 | 49300 | 49400 | 49300 | 436 |
| 584 | 20231221 | 110100 | 3242934350 | 49300 | 49350 | 49400 | 49300 | 565 |
| 585 | 20231221 | 110000 | 3215078050 | 49350 | 49250 | 49350 | 49250 | 573 |
| 586 | 20231221 | 105900 | 3186826250 | 49250 | 49300 | 49300 | 49250 | 441 |
| 587 | 20231221 | 105800 | 3165097950 | 49300 | 49300 | 49350 | 49250 | 590 |
| 588 | 20231221 | 105700 | 3136010300 | 49300 | 49300 | 49300 | 49250 | 565 |
| 589 | 20231221 | 105600 | 3108155950 | 49300 | 49300 | 49300 | 49250 | 245 |
| 590 | 20231221 | 105500 | 3096077650 | 49300 | 49300 | 49300 | 49250 | 184 |
| 591 | 20231221 | 105400 | 3087011850 | 49300 | 49300 | 49300 | 49250 | 130 |
| 592 | 20231221 | 105300 | 3080603000 | 49300 | 49350 | 49400 | 49300 | 386 |
| 593 | 20231221 | 105200 | 3061553500 | 49350 | 49350 | 49400 | 49350 | 111 |
| 594 | 20231221 | 105100 | 3056071900 | 49350 | 49400 | 49400 | 49350 | 30 |
| 595 | 20231221 | 105000 | 3054590200 | 49400 | 49350 | 49400 | 49350 | 152 |
| 596 | 20231221 | 104900 | 3047085250 | 49350 | 49350 | 49350 | 49250 | 259 |
| 597 | 20231221 | 104800 | 3034325350 | 49300 | 49250 | 49300 | 49200 | 918 |
| 598 | 20231221 | 104700 | 2989100250 | 49250 | 49200 | 49300 | 49200 | 496 |
| 599 | 20231221 | 104600 | 2964681050 | 49200 | 49350 | 49400 | 49200 | 988 |
| 600 | 20231221 | 104500 | 2915994600 | 49350 | 49350 | 49350 | 49200 | 60 |
| 601 | 20231221 | 104400 | 2913033750 | 49200 | 49200 | 49200 | 49200 | 2 |
| 602 | 20231221 | 104300 | 2912935350 | 49400 | 49200 | 49400 | 49150 | 316 |
| 603 | 20231221 | 104200 | 2897362650 | 49250 | 49200 | 49250 | 49150 | 1230 |
| 604 | 20231221 | 104100 | 2836862400 | 49200 | 49300 | 49300 | 49200 | 1598 |
| 605 | 20231221 | 104000 | 2758227650 | 49300 | 49300 | 49400 | 49250 | 717 |
| 606 | 20231221 | 103900 | 2722864500 | 49300 | 49300 | 49350 | 49250 | 578 |
| 607 | 20231221 | 103800 | 2694366950 | 49300 | 49300 | 49350 | 49300 | 594 |
| 608 | 20231221 | 103700 | 2665080200 | 49300 | 49450 | 49450 | 49300 | 1641 |
| 609 | 20231221 | 103600 | 2584095850 | 49400 | 49400 | 49400 | 49400 | 222 |
| 610 | 20231221 | 103500 | 2573129050 | 49450 | 49450 | 49450 | 49400 | 166 |
| 611 | 20231221 | 103400 | 2564925900 | 49450 | 49550 | 49550 | 49400 | 480 |
| 612 | 20231221 | 103300 | 2541149950 | 49600 | 49550 | 49600 | 49550 | 80 |
| 613 | 20231221 | 103200 | 2537183400 | 49550 | 49550 | 49600 | 49550 | 352 |
| 614 | 20231221 | 103100 | 2519734000 | 49550 | 49600 | 49600 | 49550 | 53 |
| 615 | 20231221 | 103000 | 2517105750 | 49600 | 49550 | 49600 | 49550 | 474 |
| 616 | 20231221 | 102900 | 2493597600 | 49550 | 49550 | 49550 | 49550 | 253 |
| 617 | 20231221 | 102800 | 2481061450 | 49600 | 49550 | 49600 | 49550 | 177 |
| 618 | 20231221 | 102700 | 2472288300 | 49550 | 49600 | 49600 | 49550 | 54 |
| 619 | 20231221 | 102600 | 2469610000 | 49550 | 49550 | 49550 | 49550 | 104 |
| 620 | 20231221 | 102500 | 2464456800 | 49550 | 49550 | 49550 | 49550 | 276 |
| 621 | 20231221 | 102400 | 2450781000 | 49550 | 49600 | 49600 | 49550 | 55 |
| 622 | 20231221 | 102300 | 2448053150 | 49600 | 49450 | 49600 | 49450 | 1330 |
| 623 | 20231221 | 102200 | 2382201300 | 49450 | 49550 | 49600 | 49400 | 611 |
| 624 | 20231221 | 102100 | 2351947150 | 49300 | 49450 | 49500 | 49300 | 1772 |
| 625 | 20231221 | 102000 | 2264309150 | 49300 | 49350 | 49500 | 49300 | 1135 |
| 626 | 20231221 | 101900 | 2208303450 | 49350 | 49450 | 49500 | 49300 | 692 |
| 627 | 20231221 | 101800 | 2174118900 | 49300 | 49450 | 49450 | 49300 | 4671 |
| 628 | 20231221 | 101700 | 1943438550 | 49450 | 49450 | 49450 | 49450 | 155 |
| 629 | 20231221 | 101600 | 1935773800 | 49450 | 49550 | 49550 | 49450 | 612 |
| 630 | 20231221 | 101500 | 1905484600 | 49500 | 49500 | 49550 | 49500 | 1060 |
| 631 | 20231221 | 101400 | 1853012100 | 49500 | 49500 | 49550 | 49500 | 28 |
| 632 | 20231221 | 101300 | 1851625700 | 49500 | 49500 | 49550 | 49500 | 214 |
| 633 | 20231221 | 101200 | 1841027950 | 49500 | 49600 | 49600 | 49500 | 1077 |
| 634 | 20231221 | 101100 | 1787661200 | 49600 | 49550 | 49600 | 49550 | 79 |
| 635 | 20231221 | 101000 | 1783744250 | 49550 | 49600 | 49600 | 49550 | 300 |
| 636 | 20231221 | 100900 | 1768870300 | 49550 | 49550 | 49550 | 49550 | 146 |
| 637 | 20231221 | 100800 | 1761636000 | 49550 | 49550 | 49600 | 49550 | 168 |
| 638 | 20231221 | 100700 | 1753306500 | 49550 | 49550 | 49550 | 49550 | 115 |
| 639 | 20231221 | 100600 | 1747608250 | 49550 | 49550 | 49600 | 49550 | 477 |
| 640 | 20231221 | 100500 | 1723970250 | 49550 | 49700 | 49700 | 49550 | 1949 |
| 641 | 20231221 | 100400 | 1627238450 | 49650 | 49650 | 49700 | 49650 | 111 |
| 642 | 20231221 | 100300 | 1621725150 | 49650 | 49650 | 49700 | 49650 | 175 |
| 643 | 20231221 | 100200 | 1613033000 | 49650 | 49650 | 49700 | 49650 | 58 |
| 644 | 20231221 | 100100 | 1610151150 | 49650 | 49650 | 49700 | 49650 | 138 |
| 645 | 20231221 | 100000 | 1603293650 | 49700 | 49650 | 49700 | 49650 | 80 |
| 646 | 20231221 | 095900 | 1599318050 | 49700 | 49700 | 49700 | 49700 | 61 |
| 647 | 20231221 | 095800 | 1596286350 | 49700 | 49700 | 49700 | 49650 | 99 |
| 648 | 20231221 | 095700 | 1591367000 | 49700 | 49650 | 49750 | 49650 | 190 |
| 649 | 20231221 | 095600 | 1581923150 | 49700 | 49700 | 49700 | 49700 | 369 |
| 650 | 20231221 | 095500 | 1563583850 | 49700 | 49750 | 49750 | 49700 | 215 |
| 651 | 20231221 | 095400 | 1552889850 | 49700 | 49750 | 49750 | 49700 | 643 |
| 652 | 20231221 | 095300 | 1520932000 | 49700 | 49650 | 49800 | 49650 | 342 |
| 653 | 20231221 | 095200 | 1503923000 | 49700 | 49700 | 49700 | 49650 | 476 |
| 654 | 20231221 | 095100 | 1480266050 | 49700 | 49650 | 49700 | 49650 | 705 |
| 655 | 20231221 | 095000 | 1445259200 | 49600 | 49650 | 49650 | 49600 | 389 |
| 656 | 20231221 | 094900 | 1425946200 | 49650 | 49650 | 49650 | 49650 | 247 |
| 657 | 20231221 | 094800 | 1413682650 | 49650 | 49700 | 49700 | 49650 | 203 |
| 658 | 20231221 | 094700 | 1403599900 | 49700 | 49650 | 49700 | 49650 | 79 |
| 659 | 20231221 | 094600 | 1399677300 | 49650 | 49700 | 49700 | 49650 | 152 |
| 660 | 20231221 | 094500 | 1392123900 | 49700 | 49700 | 49750 | 49700 | 128 |
| 661 | 20231221 | 094400 | 1385761250 | 49700 | 49750 | 49750 | 49700 | 1038 |
| 662 | 20231221 | 094300 | 1334150100 | 49750 | 49800 | 49800 | 49750 | 89 |
| 663 | 20231221 | 094200 | 1329718700 | 49800 | 49750 | 49800 | 49750 | 208 |
| 664 | 20231221 | 094100 | 1319365900 | 49750 | 49800 | 49800 | 49750 | 85 |
| 665 | 20231221 | 094000 | 1315133700 | 49800 | 49750 | 49800 | 49750 | 193 |
| 666 | 20231221 | 093900 | 1305531250 | 49800 | 49700 | 49800 | 49700 | 69 |
| 667 | 20231221 | 093800 | 1302095250 | 49800 | 49800 | 49800 | 49800 | 127 |
| 668 | 20231221 | 093700 | 1295770650 | 49650 | 49600 | 49800 | 49600 | 525 |
| 669 | 20231221 | 093600 | 1269683300 | 49600 | 49600 | 49650 | 49600 | 26 |
| 670 | 20231221 | 093500 | 1268393200 | 49600 | 49600 | 49650 | 49600 | 244 |
| 671 | 20231221 | 093400 | 1256281800 | 49600 | 49700 | 49700 | 49550 | 312 |
| 672 | 20231221 | 093300 | 1240816600 | 49700 | 49550 | 49700 | 49550 | 163 |
| 673 | 20231221 | 093200 | 1232721950 | 49550 | 49550 | 49700 | 49550 | 173 |
| 674 | 20231221 | 093100 | 1224147700 | 49600 | 49600 | 49650 | 49550 | 354 |
| 675 | 20231221 | 093000 | 1206588000 | 49550 | 49500 | 49600 | 49500 | 217 |
| 676 | 20231221 | 092900 | 1195834600 | 49500 | 49600 | 49600 | 49500 | 594 |
| 677 | 20231221 | 092800 | 1166408300 | 49550 | 49600 | 49650 | 49550 | 1444 |
| 678 | 20231221 | 092700 | 1094798800 | 49600 | 49600 | 49650 | 49600 | 375 |
| 679 | 20231221 | 092600 | 1076198750 | 49700 | 49900 | 49950 | 49700 | 1315 |
| 680 | 20231221 | 092500 | 1010716850 | 49950 | 49900 | 49950 | 49900 | 70 |
| 681 | 20231221 | 092400 | 1007220500 | 49950 | 49800 | 49950 | 49800 | 419 |
| 682 | 20231221 | 092300 | 986315150 | 49800 | 49900 | 49900 | 49800 | 88 |
| 683 | 20231221 | 092200 | 981929500 | 49900 | 49800 | 49900 | 49800 | 274 |
| 684 | 20231221 | 092100 | 968283700 | 49800 | 49800 | 49900 | 49800 | 85 |
| 685 | 20231221 | 092000 | 964050600 | 49800 | 49800 | 49800 | 49800 | 202 |
| 686 | 20231221 | 091900 | 953991000 | 49800 | 49700 | 49900 | 49700 | 1480 |
| 687 | 20231221 | 091800 | 880265450 | 49700 | 49600 | 49700 | 49600 | 276 |
| 688 | 20231221 | 091700 | 866565350 | 49600 | 49600 | 49600 | 49550 | 219 |
| 689 | 20231221 | 091600 | 855712600 | 49650 | 49800 | 49800 | 49600 | 1442 |
| 690 | 20231221 | 091500 | 784042500 | 49800 | 49800 | 49850 | 49750 | 277 |
| 691 | 20231221 | 091400 | 770253600 | 49800 | 49800 | 49900 | 49750 | 620 |
| 692 | 20231221 | 091300 | 739351500 | 49750 | 49800 | 49850 | 49750 | 562 |
| 693 | 20231221 | 091200 | 711361400 | 49800 | 49850 | 49900 | 49800 | 1169 |
| 694 | 20231221 | 091100 | 653096300 | 49850 | 49900 | 49950 | 49850 | 479 |
| 695 | 20231221 | 091000 | 629195850 | 49950 | 50000 | 50000 | 49850 | 1098 |
| 696 | 20231221 | 090900 | 574374100 | 50000 | 50100 | 50100 | 49950 | 1062 |
| 697 | 20231221 | 090800 | 521267100 | 50000 | 50100 | 50100 | 50000 | 327 |
| 698 | 20231221 | 090700 | 504890600 | 50000 | 50000 | 50200 | 50000 | 379 |
| 699 | 20231221 | 090600 | 485901700 | 50200 | 49900 | 50200 | 49900 | 1124 |
| 700 | 20231221 | 090500 | 429642150 | 49900 | 49850 | 49950 | 49850 | 258 |
| 701 | 20231221 | 090400 | 416768200 | 49900 | 49700 | 49950 | 49700 | 949 |
| 702 | 20231221 | 090300 | 369550200 | 49750 | 49900 | 49950 | 49700 | 504 |
| 703 | 20231221 | 090200 | 344465100 | 49800 | 49450 | 49950 | 49450 | 1029 |
| 704 | 20231221 | 090100 | 293393200 | 49650 | 49950 | 49950 | 49400 | 983 |
| 705 | 20231221 | 090000 | 244667550 | 49650 | 49400 | 50000 | 49400 | 4830 |