38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 204800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 3 | 20231220 | 204700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20231220 | 204600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20231220 | 204500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20231220 | 204400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20231220 | 204300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20231220 | 204200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20231220 | 204100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20231220 | 204000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20231220 | 203900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20231220 | 203800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20231220 | 203700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20231220 | 203600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20231220 | 203500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20231220 | 203400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20231220 | 203300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20231220 | 203200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20231220 | 203100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20231220 | 203000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20231220 | 202900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20231220 | 202800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20231220 | 202700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20231220 | 202600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20231220 | 202500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20231220 | 202400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20231220 | 202300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20231220 | 202200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20231220 | 202100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20231220 | 202000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20231220 | 201900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20231220 | 201800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 33 | 20231220 | 201700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20231220 | 201600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20231220 | 201500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20231220 | 201400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20231220 | 201300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20231220 | 201200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20231220 | 201100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20231220 | 201000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20231220 | 200900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20231220 | 200800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20231220 | 200700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20231220 | 200600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20231220 | 200500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20231220 | 200400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20231220 | 200300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20231220 | 200200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20231220 | 200100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20231220 | 200000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20231220 | 195900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20231220 | 195800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20231220 | 195700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20231220 | 195600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20231220 | 195500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20231220 | 195400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20231220 | 195300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20231220 | 195200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20231220 | 195100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20231220 | 195000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20231220 | 194900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20231220 | 194800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 63 | 20231220 | 194700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20231220 | 194600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20231220 | 194500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20231220 | 194400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20231220 | 194300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20231220 | 194200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20231220 | 194100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20231220 | 194000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20231220 | 193900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20231220 | 193800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20231220 | 193700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20231220 | 193600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20231220 | 193500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20231220 | 193400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20231220 | 193300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20231220 | 193200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20231220 | 193100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20231220 | 193000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20231220 | 192900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20231220 | 192800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20231220 | 192700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20231220 | 192600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20231220 | 192500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20231220 | 192400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20231220 | 192300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20231220 | 192200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20231220 | 192100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20231220 | 192000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20231220 | 191900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20231220 | 191800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 93 | 20231220 | 191700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20231220 | 191600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20231220 | 191500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20231220 | 191400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20231220 | 191300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20231220 | 191200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20231220 | 191100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20231220 | 191000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20231220 | 190900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20231220 | 190800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20231220 | 190700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20231220 | 190600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20231220 | 190500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20231220 | 190400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20231220 | 190300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20231220 | 190200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20231220 | 190100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20231220 | 190000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20231220 | 185900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20231220 | 185800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20231220 | 185700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20231220 | 185600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20231220 | 185500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20231220 | 185400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20231220 | 185300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20231220 | 185200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20231220 | 185100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20231220 | 185000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20231220 | 184900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20231220 | 184800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 123 | 20231220 | 184700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20231220 | 184600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20231220 | 184500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20231220 | 184400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20231220 | 184300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20231220 | 184200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20231220 | 184100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20231220 | 184000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20231220 | 183900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20231220 | 183800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20231220 | 183700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20231220 | 183600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20231220 | 183500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20231220 | 183400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20231220 | 183300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20231220 | 183200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20231220 | 183100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20231220 | 183000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20231220 | 182900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20231220 | 182800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20231220 | 182700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20231220 | 182600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20231220 | 182500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20231220 | 182400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20231220 | 182300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20231220 | 182200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20231220 | 182100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20231220 | 182000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20231220 | 181900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20231220 | 181800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 153 | 20231220 | 181700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20231220 | 181600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20231220 | 181500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20231220 | 181400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20231220 | 181300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20231220 | 181200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20231220 | 181100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20231220 | 181000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20231220 | 180900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20231220 | 180800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20231220 | 180700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20231220 | 180600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20231220 | 180500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20231220 | 180400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20231220 | 180300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20231220 | 180200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20231220 | 180100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20231220 | 180000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20231220 | 175900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20231220 | 175800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20231220 | 175700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20231220 | 175600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20231220 | 175500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20231220 | 175400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20231220 | 175300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20231220 | 175200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20231220 | 175100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20231220 | 175000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20231220 | 174900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20231220 | 174800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 183 | 20231220 | 174700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20231220 | 174600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20231220 | 174500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20231220 | 174400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20231220 | 174300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20231220 | 174200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20231220 | 174100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20231220 | 174000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20231220 | 173900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20231220 | 173800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20231220 | 173700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20231220 | 173600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20231220 | 173500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20231220 | 173400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20231220 | 173300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20231220 | 173200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20231220 | 173100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20231220 | 173000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20231220 | 172900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20231220 | 172800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20231220 | 172700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20231220 | 172600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20231220 | 172500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20231220 | 172400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20231220 | 172300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20231220 | 172200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20231220 | 172100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20231220 | 172000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20231220 | 171900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20231220 | 171800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 213 | 20231220 | 171700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20231220 | 171600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20231220 | 171500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20231220 | 171400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20231220 | 171300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20231220 | 171200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20231220 | 171100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20231220 | 171000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20231220 | 170900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20231220 | 170800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20231220 | 170700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20231220 | 170600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20231220 | 170500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20231220 | 170400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20231220 | 170300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20231220 | 170200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20231220 | 170100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20231220 | 170000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20231220 | 165900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20231220 | 165800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20231220 | 165700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20231220 | 165600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20231220 | 165500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20231220 | 165400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20231220 | 165300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20231220 | 165200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20231220 | 165100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20231220 | 165000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20231220 | 164900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20231220 | 164800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 243 | 20231220 | 164700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20231220 | 164600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20231220 | 164500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20231220 | 164400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20231220 | 164300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20231220 | 164200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20231220 | 164100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20231220 | 164000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20231220 | 163900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20231220 | 163800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20231220 | 163700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20231220 | 163600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 255 | 20231220 | 163500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 256 | 20231220 | 163400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 257 | 20231220 | 163300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 258 | 20231220 | 163200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 259 | 20231220 | 163100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 260 | 20231220 | 163000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 261 | 20231220 | 162900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 262 | 20231220 | 162800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 263 | 20231220 | 162700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 264 | 20231220 | 162600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 265 | 20231220 | 162500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 266 | 20231220 | 162400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 267 | 20231220 | 162300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 268 | 20231220 | 162200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20231220 | 162100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20231220 | 162000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 271 | 20231220 | 161900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 272 | 20231220 | 161800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 273 | 20231220 | 161700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 274 | 20231220 | 161600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 275 | 20231220 | 161500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 276 | 20231220 | 161400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 277 | 20231220 | 161300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 278 | 20231220 | 161200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 279 | 20231220 | 161100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 280 | 20231220 | 161000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 281 | 20231220 | 160900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 282 | 20231220 | 160800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 283 | 20231220 | 160700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 284 | 20231220 | 160600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 285 | 20231220 | 160500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 286 | 20231220 | 160400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 287 | 20231220 | 160300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 288 | 20231220 | 160200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 289 | 20231220 | 160100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 290 | 20231220 | 160000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 291 | 20231220 | 155900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 292 | 20231220 | 155800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 293 | 20231220 | 155700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 294 | 20231220 | 155600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 295 | 20231220 | 155500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 296 | 20231220 | 155400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 297 | 20231220 | 155300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 298 | 20231220 | 155200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 299 | 20231220 | 155100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 300 | 20231220 | 155000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 301 | 20231220 | 154900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 302 | 20231220 | 154800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 303 | 20231220 | 154700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 304 | 20231220 | 154600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 305 | 20231220 | 154500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 306 | 20231220 | 154400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 307 | 20231220 | 154300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 308 | 20231220 | 154200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 309 | 20231220 | 154100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 310 | 20231220 | 154000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 311 | 20231220 | 153900 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 312 | 20231220 | 153800 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 313 | 20231220 | 153700 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 314 | 20231220 | 153600 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 315 | 20231220 | 153500 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 316 | 20231220 | 153400 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 317 | 20231220 | 153300 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 318 | 20231220 | 153200 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 319 | 20231220 | 153100 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 320 | 20231220 | 153000 | 9386993000 | 39400 | 39400 | 39400 | 39400 | 5191 |
| 321 | 20231220 | 152900 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 322 | 20231220 | 152800 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 323 | 20231220 | 152700 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 324 | 20231220 | 152600 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 325 | 20231220 | 152500 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 326 | 20231220 | 152400 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 327 | 20231220 | 152300 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 328 | 20231220 | 152200 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 329 | 20231220 | 152100 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 330 | 20231220 | 152000 | 9182467600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 331 | 20231220 | 151900 | 9182467600 | 39400 | 39500 | 39500 | 39400 | 916 |
| 332 | 20231220 | 151800 | 9146327850 | 39500 | 39500 | 39500 | 39450 | 700 |
| 333 | 20231220 | 151700 | 9118705350 | 39500 | 39450 | 39500 | 39450 | 980 |
| 334 | 20231220 | 151600 | 9080021500 | 39450 | 39450 | 39500 | 39450 | 296 |
| 335 | 20231220 | 151500 | 9068337600 | 39500 | 39450 | 39500 | 39450 | 66 |
| 336 | 20231220 | 151400 | 9065732000 | 39450 | 39400 | 39450 | 39400 | 654 |
| 337 | 20231220 | 151300 | 9039936000 | 39400 | 39450 | 39450 | 39400 | 318 |
| 338 | 20231220 | 151200 | 9027405900 | 39450 | 39450 | 39450 | 39450 | 172 |
| 339 | 20231220 | 151100 | 9020620500 | 39450 | 39450 | 39500 | 39450 | 650 |
| 340 | 20231220 | 151000 | 8994977950 | 39450 | 39450 | 39500 | 39450 | 52 |
| 341 | 20231220 | 150900 | 8992925100 | 39450 | 39450 | 39500 | 39450 | 299 |
| 342 | 20231220 | 150800 | 8981123450 | 39500 | 39500 | 39550 | 39450 | 1532 |
| 343 | 20231220 | 150700 | 8920628650 | 39500 | 39500 | 39500 | 39500 | 143 |
| 344 | 20231220 | 150600 | 8914980150 | 39500 | 39550 | 39550 | 39500 | 674 |
| 345 | 20231220 | 150500 | 8888354550 | 39550 | 39500 | 39550 | 39500 | 396 |
| 346 | 20231220 | 150400 | 8872712000 | 39500 | 39500 | 39550 | 39500 | 414 |
| 347 | 20231220 | 150300 | 8856358500 | 39500 | 39500 | 39550 | 39500 | 1115 |
| 348 | 20231220 | 150200 | 8812313500 | 39500 | 39500 | 39550 | 39500 | 355 |
| 349 | 20231220 | 150100 | 8798275950 | 39500 | 39500 | 39600 | 39450 | 1668 |
| 350 | 20231220 | 150000 | 8732303450 | 39450 | 39450 | 39500 | 39450 | 487 |
| 351 | 20231220 | 145900 | 8713089750 | 39450 | 39500 | 39500 | 39450 | 201 |
| 352 | 20231220 | 145800 | 8705151350 | 39500 | 39500 | 39500 | 39450 | 254 |
| 353 | 20231220 | 145700 | 8695125150 | 39450 | 39450 | 39500 | 39450 | 603 |
| 354 | 20231220 | 145600 | 8671329300 | 39450 | 39450 | 39500 | 39450 | 464 |
| 355 | 20231220 | 145500 | 8653018800 | 39450 | 39450 | 39500 | 39450 | 512 |
| 356 | 20231220 | 145400 | 8632815500 | 39450 | 39450 | 39500 | 39450 | 208 |
| 357 | 20231220 | 145300 | 8624605000 | 39450 | 39550 | 39550 | 39450 | 1174 |
| 358 | 20231220 | 145200 | 8578229450 | 39500 | 39550 | 39550 | 39500 | 1097 |
| 359 | 20231220 | 145100 | 8534882200 | 39500 | 39500 | 39550 | 39500 | 187 |
| 360 | 20231220 | 145000 | 8527488850 | 39550 | 39500 | 39550 | 39500 | 130 |
| 361 | 20231220 | 144900 | 8522348600 | 39500 | 39500 | 39600 | 39500 | 450 |
| 362 | 20231220 | 144800 | 8504551050 | 39550 | 39500 | 39550 | 39500 | 276 |
| 363 | 20231220 | 144700 | 8493636900 | 39500 | 39500 | 39550 | 39500 | 548 |
| 364 | 20231220 | 144600 | 8471982750 | 39500 | 39550 | 39550 | 39500 | 302 |
| 365 | 20231220 | 144500 | 8460046150 | 39550 | 39500 | 39600 | 39500 | 1350 |
| 366 | 20231220 | 144400 | 8406652850 | 39550 | 39500 | 39550 | 39500 | 234 |
| 367 | 20231220 | 144300 | 8397404600 | 39500 | 39550 | 39550 | 39500 | 119 |
| 368 | 20231220 | 144200 | 8392698800 | 39500 | 39550 | 39550 | 39500 | 387 |
| 369 | 20231220 | 144100 | 8377404800 | 39500 | 39550 | 39550 | 39500 | 197 |
| 370 | 20231220 | 144000 | 8369614050 | 39500 | 39500 | 39550 | 39500 | 99 |
| 371 | 20231220 | 143900 | 8365699000 | 39550 | 39450 | 39550 | 39450 | 1105 |
| 372 | 20231220 | 143800 | 8322048800 | 39500 | 39500 | 39500 | 39450 | 267 |
| 373 | 20231220 | 143700 | 8311502400 | 39500 | 39500 | 39550 | 39450 | 912 |
| 374 | 20231220 | 143600 | 8275481550 | 39500 | 39500 | 39550 | 39500 | 499 |
| 375 | 20231220 | 143500 | 8255762350 | 39550 | 39500 | 39550 | 39500 | 253 |
| 376 | 20231220 | 143400 | 8245764050 | 39500 | 39600 | 39600 | 39500 | 694 |
| 377 | 20231220 | 143300 | 8218327450 | 39600 | 39550 | 39600 | 39550 | 133 |
| 378 | 20231220 | 143200 | 8213061950 | 39600 | 39600 | 39600 | 39550 | 130 |
| 379 | 20231220 | 143100 | 8207914000 | 39600 | 39600 | 39600 | 39550 | 326 |
| 380 | 20231220 | 143000 | 8195004500 | 39550 | 39550 | 39600 | 39550 | 536 |
| 381 | 20231220 | 142900 | 8173786350 | 39600 | 39550 | 39600 | 39500 | 605 |
| 382 | 20231220 | 142800 | 8149856100 | 39550 | 39500 | 39550 | 39500 | 384 |
| 383 | 20231220 | 142700 | 8134669650 | 39500 | 39400 | 39500 | 39400 | 2740 |
| 384 | 20231220 | 142600 | 8026447950 | 39400 | 39450 | 39450 | 39400 | 245 |
| 385 | 20231220 | 142500 | 8016783650 | 39450 | 39450 | 39450 | 39400 | 599 |
| 386 | 20231220 | 142400 | 7993153400 | 39500 | 39450 | 39500 | 39400 | 169 |
| 387 | 20231220 | 142300 | 7986484250 | 39450 | 39450 | 39450 | 39400 | 550 |
| 388 | 20231220 | 142200 | 7964787300 | 39400 | 39450 | 39450 | 39400 | 147 |
| 389 | 20231220 | 142100 | 7958988400 | 39450 | 39400 | 39450 | 39400 | 220 |
| 390 | 20231220 | 142000 | 7950310750 | 39450 | 39400 | 39450 | 39400 | 298 |
| 391 | 20231220 | 141900 | 7938564050 | 39450 | 39450 | 39450 | 39400 | 222 |
| 392 | 20231220 | 141800 | 7929806300 | 39450 | 39400 | 39450 | 39350 | 1694 |
| 393 | 20231220 | 141700 | 7863059650 | 39400 | 39350 | 39400 | 39350 | 451 |
| 394 | 20231220 | 141600 | 7845290450 | 39400 | 39350 | 39400 | 39350 | 216 |
| 395 | 20231220 | 141500 | 7836785550 | 39400 | 39350 | 39400 | 39350 | 137 |
| 396 | 20231220 | 141400 | 7831389650 | 39400 | 39350 | 39400 | 39350 | 106 |
| 397 | 20231220 | 141300 | 7827213400 | 39350 | 39400 | 39400 | 39350 | 1262 |
| 398 | 20231220 | 141200 | 7777548450 | 39400 | 39350 | 39400 | 39350 | 136 |
| 399 | 20231220 | 141100 | 7772191600 | 39400 | 39350 | 39400 | 39350 | 97 |
| 400 | 20231220 | 141000 | 7768370100 | 39400 | 39350 | 39400 | 39350 | 64 |
| 401 | 20231220 | 140900 | 7765848550 | 39400 | 39350 | 39400 | 39350 | 111 |
| 402 | 20231220 | 140800 | 7761476550 | 39350 | 39350 | 39400 | 39350 | 186 |
| 403 | 20231220 | 140700 | 7754152050 | 39350 | 39350 | 39350 | 39350 | 9 |
| 404 | 20231220 | 140600 | 7753797900 | 39350 | 39350 | 39400 | 39350 | 95 |
| 405 | 20231220 | 140500 | 7750059000 | 39350 | 39350 | 39400 | 39350 | 9 |
| 406 | 20231220 | 140400 | 7749704550 | 39350 | 39400 | 39400 | 39350 | 34 |
| 407 | 20231220 | 140300 | 7748365050 | 39350 | 39400 | 39400 | 39350 | 543 |
| 408 | 20231220 | 140200 | 7726970950 | 39400 | 39450 | 39450 | 39400 | 16 |
| 409 | 20231220 | 140100 | 7726340250 | 39450 | 39400 | 39450 | 39400 | 261 |
| 410 | 20231220 | 140000 | 7716056550 | 39400 | 39400 | 39450 | 39400 | 238 |
| 411 | 20231220 | 135900 | 7706669300 | 39450 | 39400 | 39450 | 39400 | 179 |
| 412 | 20231220 | 135800 | 7699616550 | 39400 | 39350 | 39400 | 39350 | 517 |
| 413 | 20231220 | 135700 | 7679247500 | 39400 | 39350 | 39400 | 39350 | 195 |
| 414 | 20231220 | 135600 | 7671566000 | 39400 | 39400 | 39400 | 39350 | 438 |
| 415 | 20231220 | 135500 | 7654310050 | 39350 | 39350 | 39350 | 39350 | 71 |
| 416 | 20231220 | 135400 | 7651516200 | 39400 | 39350 | 39400 | 39350 | 937 |
| 417 | 20231220 | 135300 | 7614645000 | 39350 | 39400 | 39400 | 39350 | 246 |
| 418 | 20231220 | 135200 | 7604964700 | 39400 | 39400 | 39400 | 39350 | 260 |
| 419 | 20231220 | 135100 | 7594728750 | 39350 | 39350 | 39350 | 39300 | 4258 |
| 420 | 20231220 | 135000 | 7427177700 | 39300 | 39300 | 39350 | 39300 | 11 |
| 421 | 20231220 | 134900 | 7426745150 | 39300 | 39350 | 39350 | 39300 | 115 |
| 422 | 20231220 | 134800 | 7422220200 | 39350 | 39300 | 39350 | 39300 | 46 |
| 423 | 20231220 | 134700 | 7420411400 | 39300 | 39350 | 39350 | 39300 | 829 |
| 424 | 20231220 | 134600 | 7387815350 | 39300 | 39350 | 39350 | 39300 | 282 |
| 425 | 20231220 | 134500 | 7376728900 | 39350 | 39300 | 39350 | 39300 | 50 |
| 426 | 20231220 | 134400 | 7374763750 | 39300 | 39300 | 39350 | 39300 | 78 |
| 427 | 20231220 | 134300 | 7371697150 | 39300 | 39300 | 39350 | 39300 | 33 |
| 428 | 20231220 | 134200 | 7370399100 | 39300 | 39300 | 39350 | 39300 | 169 |
| 429 | 20231220 | 134100 | 7363757350 | 39350 | 39300 | 39350 | 39300 | 266 |
| 430 | 20231220 | 134000 | 7353290750 | 39350 | 39300 | 39350 | 39300 | 95 |
| 431 | 20231220 | 133900 | 7349556300 | 39300 | 39300 | 39300 | 39300 | 29 |
| 432 | 20231220 | 133800 | 7348416600 | 39300 | 39350 | 39350 | 39300 | 62 |
| 433 | 20231220 | 133700 | 7345977000 | 39300 | 39350 | 39350 | 39300 | 468 |
| 434 | 20231220 | 133600 | 7327579000 | 39350 | 39300 | 39350 | 39300 | 50 |
| 435 | 20231220 | 133500 | 7325612850 | 39350 | 39300 | 39350 | 39300 | 105 |
| 436 | 20231220 | 133400 | 7321486300 | 39300 | 39350 | 39350 | 39300 | 76 |
| 437 | 20231220 | 133300 | 7318498800 | 39300 | 39350 | 39350 | 39300 | 169 |
| 438 | 20231220 | 133200 | 7311856800 | 39300 | 39300 | 39350 | 39300 | 442 |
| 439 | 20231220 | 133100 | 7294485350 | 39350 | 39350 | 39350 | 39300 | 120 |
| 440 | 20231220 | 133000 | 7289763750 | 39300 | 39300 | 39350 | 39300 | 405 |
| 441 | 20231220 | 132900 | 7273847000 | 39300 | 39350 | 39350 | 39300 | 394 |
| 442 | 20231220 | 132800 | 7258356050 | 39300 | 39350 | 39350 | 39300 | 38 |
| 443 | 20231220 | 132700 | 7256861000 | 39350 | 39300 | 39350 | 39300 | 141 |
| 444 | 20231220 | 132600 | 7251316700 | 39350 | 39300 | 39350 | 39300 | 238 |
| 445 | 20231220 | 132500 | 7241959000 | 39300 | 39350 | 39350 | 39300 | 235 |
| 446 | 20231220 | 132400 | 7232712350 | 39300 | 39300 | 39350 | 39300 | 61 |
| 447 | 20231220 | 132300 | 7230314250 | 39300 | 39300 | 39350 | 39300 | 27 |
| 448 | 20231220 | 132200 | 7229252650 | 39350 | 39350 | 39350 | 39300 | 64 |
| 449 | 20231220 | 132100 | 7226734400 | 39300 | 39300 | 39350 | 39300 | 155 |
| 450 | 20231220 | 132000 | 7220642850 | 39300 | 39300 | 39350 | 39300 | 153 |
| 451 | 20231220 | 131900 | 7214623000 | 39300 | 39300 | 39300 | 39300 | 20 |
| 452 | 20231220 | 131800 | 7213837000 | 39350 | 39350 | 39350 | 39300 | 80 |
| 453 | 20231220 | 131700 | 7210690300 | 39350 | 39300 | 39350 | 39300 | 241 |
| 454 | 20231220 | 131600 | 7201210950 | 39350 | 39350 | 39350 | 39350 | 408 |
| 455 | 20231220 | 131500 | 7185156150 | 39350 | 39350 | 39350 | 39350 | 63 |
| 456 | 20231220 | 131400 | 7182677100 | 39400 | 39400 | 39400 | 39350 | 63 |
| 457 | 20231220 | 131300 | 7180197700 | 39350 | 39350 | 39350 | 39350 | 7 |
| 458 | 20231220 | 131200 | 7179922250 | 39350 | 39400 | 39400 | 39350 | 79 |
| 459 | 20231220 | 131100 | 7176810900 | 39400 | 39400 | 39400 | 39400 | 72 |
| 460 | 20231220 | 131000 | 7173974100 | 39350 | 39400 | 39400 | 39350 | 383 |
| 461 | 20231220 | 130900 | 7158885500 | 39350 | 39350 | 39400 | 39350 | 225 |
| 462 | 20231220 | 130800 | 7150021850 | 39400 | 39350 | 39450 | 39350 | 391 |
| 463 | 20231220 | 130700 | 7134598300 | 39350 | 39400 | 39400 | 39300 | 2228 |
| 464 | 20231220 | 130600 | 7046855050 | 39400 | 39400 | 39450 | 39400 | 28 |
| 465 | 20231220 | 130500 | 7045751800 | 39450 | 39400 | 39450 | 39400 | 186 |
| 466 | 20231220 | 130400 | 7038423300 | 39400 | 39400 | 39450 | 39400 | 138 |
| 467 | 20231220 | 130300 | 7032984350 | 39400 | 39450 | 39450 | 39400 | 88 |
| 468 | 20231220 | 130200 | 7029516800 | 39400 | 39400 | 39400 | 39400 | 107 |
| 469 | 20231220 | 130100 | 7025301000 | 39400 | 39400 | 39450 | 39350 | 440 |
| 470 | 20231220 | 130000 | 7007966250 | 39400 | 39450 | 39450 | 39350 | 29 |
| 471 | 20231220 | 125900 | 7006823850 | 39400 | 39400 | 39400 | 39350 | 39 |
| 472 | 20231220 | 125800 | 7005287350 | 39400 | 39300 | 39400 | 39300 | 1113 |
| 473 | 20231220 | 125700 | 6961490900 | 39300 | 39400 | 39400 | 39300 | 707 |
| 474 | 20231220 | 125600 | 6933646450 | 39400 | 39450 | 39450 | 39400 | 164 |
| 475 | 20231220 | 125500 | 6927181600 | 39400 | 39400 | 39400 | 39400 | 46 |
| 476 | 20231220 | 125400 | 6925369200 | 39400 | 39400 | 39400 | 39400 | 58 |
| 477 | 20231220 | 125300 | 6923084000 | 39400 | 39450 | 39450 | 39400 | 50 |
| 478 | 20231220 | 125200 | 6921112750 | 39400 | 39450 | 39450 | 39400 | 55 |
| 479 | 20231220 | 125100 | 6918945100 | 39450 | 39400 | 39450 | 39400 | 201 |
| 480 | 20231220 | 125000 | 6911024700 | 39400 | 39400 | 39450 | 39400 | 55 |
| 481 | 20231220 | 124900 | 6908857300 | 39400 | 39400 | 39450 | 39400 | 10 |
| 482 | 20231220 | 124800 | 6908463000 | 39400 | 39400 | 39400 | 39400 | 25 |
| 483 | 20231220 | 124700 | 6907478000 | 39400 | 39400 | 39400 | 39400 | 204 |
| 484 | 20231220 | 124600 | 6899440400 | 39400 | 39450 | 39450 | 39400 | 66 |
| 485 | 20231220 | 124500 | 6896838900 | 39450 | 39400 | 39450 | 39400 | 30 |
| 486 | 20231220 | 124400 | 6895656600 | 39400 | 39400 | 39450 | 39400 | 35 |
| 487 | 20231220 | 124300 | 6894277450 | 39400 | 39350 | 39400 | 39350 | 1489 |
| 488 | 20231220 | 124200 | 6835676000 | 39300 | 39350 | 39350 | 39300 | 306 |
| 489 | 20231220 | 124100 | 6823639650 | 39350 | 39350 | 39350 | 39300 | 235 |
| 490 | 20231220 | 124000 | 6814395650 | 39300 | 39350 | 39350 | 39300 | 178 |
| 491 | 20231220 | 123900 | 6807398050 | 39300 | 39350 | 39350 | 39300 | 59 |
| 492 | 20231220 | 123800 | 6805078200 | 39350 | 39350 | 39350 | 39300 | 971 |
| 493 | 20231220 | 123700 | 6766873400 | 39350 | 39300 | 39350 | 39300 | 332 |
| 494 | 20231220 | 123600 | 6753814250 | 39350 | 39350 | 39350 | 39300 | 102 |
| 495 | 20231220 | 123500 | 6749801800 | 39350 | 39350 | 39350 | 39300 | 11 |
| 496 | 20231220 | 123400 | 6749369350 | 39300 | 39350 | 39350 | 39300 | 2267 |
| 497 | 20231220 | 123300 | 6660166550 | 39350 | 39350 | 39400 | 39350 | 163 |
| 498 | 20231220 | 123200 | 6653752400 | 39350 | 39350 | 39400 | 39350 | 128 |
| 499 | 20231220 | 123100 | 6648715400 | 39350 | 39400 | 39400 | 39350 | 256 |
| 500 | 20231220 | 123000 | 6638632050 | 39350 | 39350 | 39350 | 39350 | 29 |
| 501 | 20231220 | 122900 | 6637490900 | 39350 | 39400 | 39400 | 39350 | 51 |
| 502 | 20231220 | 122800 | 6635484000 | 39350 | 39350 | 39400 | 39350 | 14 |
| 503 | 20231220 | 122700 | 6634932950 | 39350 | 39400 | 39400 | 39350 | 33 |
| 504 | 20231220 | 122600 | 6633634000 | 39400 | 39350 | 39400 | 39350 | 128 |
| 505 | 20231220 | 122500 | 6628591500 | 39350 | 39400 | 39400 | 39350 | 23 |
| 506 | 20231220 | 122400 | 6627685650 | 39400 | 39350 | 39400 | 39350 | 344 |
| 507 | 20231220 | 122300 | 6614148550 | 39400 | 39350 | 39400 | 39350 | 136 |
| 508 | 20231220 | 122200 | 6608795950 | 39350 | 39350 | 39400 | 39350 | 58 |
| 509 | 20231220 | 122100 | 6606513250 | 39350 | 39400 | 39450 | 39350 | 2314 |
| 510 | 20231220 | 122000 | 6515370500 | 39400 | 39400 | 39450 | 39400 | 26 |
| 511 | 20231220 | 121900 | 6514346050 | 39450 | 39400 | 39450 | 39400 | 29 |
| 512 | 20231220 | 121800 | 6513202100 | 39450 | 39400 | 39450 | 39400 | 451 |
| 513 | 20231220 | 121700 | 6495432600 | 39400 | 39450 | 39450 | 39400 | 407 |
| 514 | 20231220 | 121600 | 6479380450 | 39450 | 39450 | 39450 | 39400 | 64 |
| 515 | 20231220 | 121500 | 6476857750 | 39400 | 39400 | 39400 | 39400 | 32 |
| 516 | 20231220 | 121400 | 6475596950 | 39400 | 39400 | 39400 | 39400 | 36 |
| 517 | 20231220 | 121300 | 6474178550 | 39450 | 39450 | 39450 | 39400 | 1070 |
| 518 | 20231220 | 121200 | 6431967450 | 39400 | 39450 | 39450 | 39400 | 361 |
| 519 | 20231220 | 121100 | 6417729050 | 39400 | 39450 | 39450 | 39400 | 114 |
| 520 | 20231220 | 121000 | 6413232350 | 39400 | 39400 | 39400 | 39400 | 10 |
| 521 | 20231220 | 120900 | 6412838350 | 39400 | 39400 | 39450 | 39400 | 43 |
| 522 | 20231220 | 120800 | 6411143750 | 39400 | 39450 | 39450 | 39400 | 58 |
| 523 | 20231220 | 120700 | 6408855850 | 39400 | 39400 | 39450 | 39400 | 741 |
| 524 | 20231220 | 120600 | 6379659950 | 39450 | 39400 | 39450 | 39400 | 189 |
| 525 | 20231220 | 120500 | 6372212300 | 39400 | 39450 | 39450 | 39400 | 394 |
| 526 | 20231220 | 120400 | 6356683150 | 39400 | 39450 | 39450 | 39400 | 173 |
| 527 | 20231220 | 120300 | 6349858450 | 39450 | 39450 | 39450 | 39450 | 357 |
| 528 | 20231220 | 120200 | 6335774800 | 39450 | 39400 | 39450 | 39400 | 388 |
| 529 | 20231220 | 120100 | 6320482350 | 39400 | 39400 | 39400 | 39350 | 104 |
| 530 | 20231220 | 120000 | 6316385400 | 39450 | 39400 | 39450 | 39350 | 693 |
| 531 | 20231220 | 115900 | 6289074850 | 39400 | 39400 | 39400 | 39350 | 494 |
| 532 | 20231220 | 115800 | 6269611500 | 39400 | 39400 | 39450 | 39400 | 310 |
| 533 | 20231220 | 115700 | 6257397150 | 39400 | 39350 | 39450 | 39350 | 216 |
| 534 | 20231220 | 115600 | 6248888250 | 39400 | 39400 | 39400 | 39350 | 1349 |
| 535 | 20231220 | 115500 | 6195748000 | 39400 | 39400 | 39400 | 39350 | 291 |
| 536 | 20231220 | 115400 | 6184285350 | 39400 | 39350 | 39400 | 39350 | 516 |
| 537 | 20231220 | 115300 | 6163957450 | 39350 | 39350 | 39400 | 39350 | 61 |
| 538 | 20231220 | 115200 | 6161554500 | 39400 | 39400 | 39400 | 39350 | 159 |
| 539 | 20231220 | 115100 | 6155290300 | 39350 | 39400 | 39400 | 39350 | 59 |
| 540 | 20231220 | 115000 | 6152968100 | 39350 | 39400 | 39400 | 39350 | 66 |
| 541 | 20231220 | 114900 | 6150367900 | 39400 | 39350 | 39400 | 39350 | 160 |
| 542 | 20231220 | 114800 | 6144066650 | 39350 | 39350 | 39350 | 39350 | 131 |
| 543 | 20231220 | 114700 | 6138911800 | 39350 | 39400 | 39400 | 39350 | 155 |
| 544 | 20231220 | 114600 | 6132805100 | 39400 | 39400 | 39400 | 39350 | 74 |
| 545 | 20231220 | 114500 | 6129889750 | 39350 | 39400 | 39400 | 39350 | 130 |
| 546 | 20231220 | 114400 | 6124773850 | 39400 | 39350 | 39400 | 39350 | 55 |
| 547 | 20231220 | 114300 | 6122607000 | 39350 | 39350 | 39400 | 39350 | 59 |
| 548 | 20231220 | 114200 | 6120282800 | 39400 | 39400 | 39400 | 39350 | 280 |
| 549 | 20231220 | 114100 | 6109252100 | 39350 | 39400 | 39400 | 39350 | 196 |
| 550 | 20231220 | 114000 | 6101529850 | 39350 | 39400 | 39400 | 39350 | 971 |
| 551 | 20231220 | 113900 | 6063272850 | 39400 | 39350 | 39400 | 39350 | 86 |
| 552 | 20231220 | 113800 | 6059885850 | 39400 | 39400 | 39400 | 39350 | 257 |
| 553 | 20231220 | 113700 | 6049770850 | 39400 | 39400 | 39450 | 39400 | 4108 |
| 554 | 20231220 | 113600 | 5887915400 | 39400 | 39450 | 39450 | 39400 | 35 |
| 555 | 20231220 | 113500 | 5886536000 | 39400 | 39400 | 39400 | 39400 | 292 |
| 556 | 20231220 | 113400 | 5875031200 | 39450 | 39400 | 39450 | 39400 | 13 |
| 557 | 20231220 | 113300 | 5874518500 | 39400 | 39450 | 39450 | 39400 | 123 |
| 558 | 20231220 | 113200 | 5869667800 | 39450 | 39450 | 39450 | 39400 | 32 |
| 559 | 20231220 | 113100 | 5868405500 | 39450 | 39450 | 39450 | 39400 | 192 |
| 560 | 20231220 | 113000 | 5860840200 | 39450 | 39450 | 39450 | 39400 | 33 |
| 561 | 20231220 | 112900 | 5859539600 | 39400 | 39400 | 39450 | 39400 | 322 |
| 562 | 20231220 | 112800 | 5846838600 | 39400 | 39450 | 39450 | 39400 | 11 |
| 563 | 20231220 | 112700 | 5846404850 | 39450 | 39500 | 39500 | 39400 | 1935 |
| 564 | 20231220 | 112600 | 5770068800 | 39450 | 39450 | 39500 | 39450 | 11 |
| 565 | 20231220 | 112500 | 5769634750 | 39500 | 39500 | 39500 | 39500 | 5 |
| 566 | 20231220 | 112400 | 5769437250 | 39450 | 39450 | 39450 | 39450 | 71 |
| 567 | 20231220 | 112300 | 5766636300 | 39450 | 39450 | 39500 | 39450 | 40 |
| 568 | 20231220 | 112200 | 5765056800 | 39450 | 39450 | 39500 | 39450 | 27 |
| 569 | 20231220 | 112100 | 5763991250 | 39500 | 39450 | 39500 | 39450 | 944 |
| 570 | 20231220 | 112000 | 5726749450 | 39450 | 39400 | 39450 | 39400 | 130 |
| 571 | 20231220 | 111900 | 5721621200 | 39400 | 39450 | 39450 | 39400 | 1270 |
| 572 | 20231220 | 111800 | 5671582850 | 39400 | 39450 | 39450 | 39400 | 219 |
| 573 | 20231220 | 111700 | 5662952200 | 39400 | 39400 | 39450 | 39400 | 56 |
| 574 | 20231220 | 111600 | 5660745700 | 39450 | 39450 | 39500 | 39400 | 693 |
| 575 | 20231220 | 111500 | 5633419350 | 39450 | 39450 | 39450 | 39450 | 978 |
| 576 | 20231220 | 111400 | 5594837250 | 39450 | 39500 | 39500 | 39400 | 2958 |
| 577 | 20231220 | 111300 | 5478168600 | 39500 | 39450 | 39500 | 39450 | 229 |
| 578 | 20231220 | 111200 | 5469134500 | 39450 | 39450 | 39500 | 39450 | 625 |
| 579 | 20231220 | 111100 | 5444475000 | 39500 | 39550 | 39550 | 39450 | 4476 |
| 580 | 20231220 | 111000 | 5267668450 | 39550 | 39500 | 39550 | 39500 | 44 |
| 581 | 20231220 | 110900 | 5265930250 | 39500 | 39500 | 39500 | 39500 | 53 |
| 582 | 20231220 | 110800 | 5263836750 | 39500 | 39500 | 39550 | 39500 | 71 |
| 583 | 20231220 | 110700 | 5261031900 | 39550 | 39550 | 39550 | 39500 | 62 |
| 584 | 20231220 | 110600 | 5258582550 | 39550 | 39550 | 39550 | 39500 | 170 |
| 585 | 20231220 | 110500 | 5251861700 | 39500 | 39500 | 39550 | 39500 | 349 |
| 586 | 20231220 | 110400 | 5238074200 | 39550 | 39600 | 39600 | 39550 | 694 |
| 587 | 20231220 | 110300 | 5210626200 | 39550 | 39550 | 39550 | 39550 | 225 |
| 588 | 20231220 | 110200 | 5201727450 | 39600 | 39600 | 39600 | 39600 | 741 |
| 589 | 20231220 | 110100 | 5172383850 | 39600 | 39650 | 39700 | 39600 | 483 |
| 590 | 20231220 | 110000 | 5153246150 | 39650 | 39650 | 39650 | 39600 | 48 |
| 591 | 20231220 | 105900 | 5151344500 | 39600 | 39600 | 39600 | 39600 | 376 |
| 592 | 20231220 | 105800 | 5136454900 | 39600 | 39600 | 39600 | 39550 | 579 |
| 593 | 20231220 | 105700 | 5113526800 | 39600 | 39550 | 39600 | 39550 | 232 |
| 594 | 20231220 | 105600 | 5104345450 | 39600 | 39550 | 39600 | 39550 | 68 |
| 595 | 20231220 | 105500 | 5101653000 | 39600 | 39550 | 39600 | 39550 | 793 |
| 596 | 20231220 | 105400 | 5070253800 | 39550 | 39550 | 39550 | 39550 | 142 |
| 597 | 20231220 | 105300 | 5064637700 | 39550 | 39550 | 39600 | 39550 | 26 |
| 598 | 20231220 | 105200 | 5063608650 | 39550 | 39550 | 39550 | 39550 | 186 |
| 599 | 20231220 | 105100 | 5056252350 | 39550 | 39550 | 39600 | 39550 | 146 |
| 600 | 20231220 | 105000 | 5050473150 | 39550 | 39600 | 39600 | 39550 | 59 |
| 601 | 20231220 | 104900 | 5048137050 | 39550 | 39550 | 39550 | 39500 | 1055 |
| 602 | 20231220 | 104800 | 5006412150 | 39550 | 39500 | 39550 | 39500 | 152 |
| 603 | 20231220 | 104700 | 5000402000 | 39550 | 39550 | 39550 | 39500 | 26 |
| 604 | 20231220 | 104600 | 4999373950 | 39550 | 39550 | 39550 | 39550 | 307 |
| 605 | 20231220 | 104500 | 4987232100 | 39550 | 39600 | 39600 | 39550 | 401 |
| 606 | 20231220 | 104400 | 4971372050 | 39600 | 39600 | 39600 | 39550 | 134 |
| 607 | 20231220 | 104300 | 4966065850 | 39550 | 39550 | 39600 | 39550 | 232 |
| 608 | 20231220 | 104200 | 4956889750 | 39550 | 39550 | 39600 | 39550 | 217 |
| 609 | 20231220 | 104100 | 4948306450 | 39600 | 39600 | 39600 | 39550 | 95 |
| 610 | 20231220 | 104000 | 4944544650 | 39600 | 39600 | 39600 | 39550 | 904 |
| 611 | 20231220 | 103900 | 4908781150 | 39650 | 39600 | 39650 | 39600 | 66 |
| 612 | 20231220 | 103800 | 4906167500 | 39600 | 39600 | 39600 | 39600 | 19 |
| 613 | 20231220 | 103700 | 4905415100 | 39550 | 39550 | 39650 | 39550 | 615 |
| 614 | 20231220 | 103600 | 4881060100 | 39550 | 39550 | 39550 | 39500 | 2715 |
| 615 | 20231220 | 103500 | 4773728450 | 39550 | 39550 | 39600 | 39550 | 1395 |
| 616 | 20231220 | 103400 | 4718555500 | 39550 | 39600 | 39600 | 39550 | 313 |
| 617 | 20231220 | 103300 | 4706171000 | 39600 | 39600 | 39600 | 39550 | 566 |
| 618 | 20231220 | 103200 | 4683784150 | 39600 | 39550 | 39600 | 39550 | 1581 |
| 619 | 20231220 | 103100 | 4621254950 | 39600 | 39600 | 39650 | 39600 | 2796 |
| 620 | 20231220 | 103000 | 4510532950 | 39600 | 39650 | 39650 | 39600 | 100 |
| 621 | 20231220 | 102900 | 4506569400 | 39600 | 39650 | 39650 | 39600 | 50 |
| 622 | 20231220 | 102800 | 4504589300 | 39650 | 39650 | 39650 | 39600 | 91 |
| 623 | 20231220 | 102700 | 4500984100 | 39600 | 39600 | 39650 | 39600 | 210 |
| 624 | 20231220 | 102600 | 4492664800 | 39650 | 39600 | 39650 | 39600 | 143 |
| 625 | 20231220 | 102500 | 4486995150 | 39650 | 39650 | 39650 | 39650 | 658 |
| 626 | 20231220 | 102400 | 4460905450 | 39700 | 39700 | 39700 | 39650 | 1768 |
| 627 | 20231220 | 102300 | 4390773350 | 39650 | 39700 | 39700 | 39650 | 327 |
| 628 | 20231220 | 102200 | 4377791750 | 39650 | 39650 | 39650 | 39600 | 429 |
| 629 | 20231220 | 102100 | 4360782150 | 39600 | 39650 | 39650 | 39600 | 1685 |
| 630 | 20231220 | 102000 | 4293980450 | 39700 | 39700 | 39700 | 39650 | 54 |
| 631 | 20231220 | 101900 | 4291837350 | 39650 | 39700 | 39700 | 39650 | 238 |
| 632 | 20231220 | 101800 | 4282390450 | 39700 | 39700 | 39750 | 39650 | 1165 |
| 633 | 20231220 | 101700 | 4236138900 | 39700 | 39750 | 39750 | 39700 | 124 |
| 634 | 20231220 | 101600 | 4231211350 | 39750 | 39700 | 39750 | 39700 | 399 |
| 635 | 20231220 | 101500 | 4215357600 | 39700 | 39700 | 39800 | 39700 | 277 |
| 636 | 20231220 | 101400 | 4204346500 | 39700 | 39750 | 39750 | 39700 | 125 |
| 637 | 20231220 | 101300 | 4199381550 | 39750 | 39650 | 39750 | 39650 | 416 |
| 638 | 20231220 | 101200 | 4182866450 | 39700 | 39650 | 39700 | 39600 | 781 |
| 639 | 20231220 | 101100 | 4151899500 | 39650 | 39650 | 39650 | 39600 | 1026 |
| 640 | 20231220 | 101000 | 4111223750 | 39700 | 39700 | 39750 | 39700 | 431 |
| 641 | 20231220 | 100900 | 4094113000 | 39700 | 39750 | 39750 | 39700 | 110 |
| 642 | 20231220 | 100800 | 4089743100 | 39750 | 39750 | 39750 | 39700 | 23 |
| 643 | 20231220 | 100700 | 4088828950 | 39700 | 39750 | 39750 | 39700 | 84 |
| 644 | 20231220 | 100600 | 4085493850 | 39750 | 39700 | 39750 | 39650 | 250 |
| 645 | 20231220 | 100500 | 4075569950 | 39700 | 39650 | 39700 | 39600 | 747 |
| 646 | 20231220 | 100400 | 4045963750 | 39600 | 39550 | 39600 | 39550 | 1122 |
| 647 | 20231220 | 100300 | 4001538400 | 39550 | 39600 | 39600 | 39550 | 948 |
| 648 | 20231220 | 100200 | 3964017700 | 39600 | 39650 | 39650 | 39600 | 512 |
| 649 | 20231220 | 100100 | 3943740850 | 39650 | 39650 | 39650 | 39600 | 310 |
| 650 | 20231220 | 100000 | 3931464050 | 39650 | 39650 | 39650 | 39600 | 791 |
| 651 | 20231220 | 095900 | 3900139300 | 39600 | 39650 | 39650 | 39600 | 40 |
| 652 | 20231220 | 095800 | 3898553600 | 39650 | 39600 | 39700 | 39600 | 101 |
| 653 | 20231220 | 095700 | 3894549250 | 39650 | 39600 | 39650 | 39600 | 996 |
| 654 | 20231220 | 095600 | 3855072600 | 39600 | 39650 | 39650 | 39600 | 557 |
| 655 | 20231220 | 095500 | 3833013500 | 39650 | 39650 | 39700 | 39650 | 549 |
| 656 | 20231220 | 095400 | 3811242600 | 39650 | 39650 | 39650 | 39600 | 1393 |
| 657 | 20231220 | 095300 | 3756017450 | 39650 | 39650 | 39650 | 39600 | 566 |
| 658 | 20231220 | 095200 | 3733575750 | 39650 | 39700 | 39750 | 39650 | 1975 |
| 659 | 20231220 | 095100 | 3655244000 | 39700 | 39750 | 39800 | 39700 | 380 |
| 660 | 20231220 | 095000 | 3640143100 | 39800 | 39750 | 39800 | 39750 | 37 |
| 661 | 20231220 | 094900 | 3638671450 | 39750 | 39700 | 39750 | 39700 | 138 |
| 662 | 20231220 | 094800 | 3633192250 | 39700 | 39750 | 39750 | 39650 | 980 |
| 663 | 20231220 | 094700 | 3594286400 | 39700 | 39650 | 39700 | 39650 | 860 |
| 664 | 20231220 | 094600 | 3560161900 | 39650 | 39700 | 39750 | 39650 | 1068 |
| 665 | 20231220 | 094500 | 3517767100 | 39700 | 39800 | 39800 | 39700 | 1283 |
| 666 | 20231220 | 094400 | 3466766400 | 39800 | 39750 | 39800 | 39750 | 487 |
| 667 | 20231220 | 094300 | 3447384000 | 39750 | 40000 | 40000 | 39750 | 2962 |
| 668 | 20231220 | 094200 | 3329330250 | 39900 | 40000 | 40000 | 39900 | 77 |
| 669 | 20231220 | 094100 | 3326254550 | 39950 | 39900 | 40000 | 39850 | 1497 |
| 670 | 20231220 | 094000 | 3266471650 | 39850 | 40000 | 40000 | 39850 | 5984 |
| 671 | 20231220 | 093900 | 3027550000 | 40000 | 40000 | 40050 | 39950 | 118 |
| 672 | 20231220 | 093800 | 3022830400 | 40000 | 40050 | 40100 | 40000 | 1282 |
| 673 | 20231220 | 093700 | 2971541150 | 40050 | 40000 | 40050 | 39950 | 1077 |
| 674 | 20231220 | 093600 | 2928462000 | 40000 | 40000 | 40050 | 39950 | 738 |
| 675 | 20231220 | 093500 | 2898941800 | 39950 | 39950 | 40000 | 39950 | 117 |
| 676 | 20231220 | 093400 | 2894266950 | 40000 | 40000 | 40000 | 39950 | 220 |
| 677 | 20231220 | 093300 | 2885469600 | 40000 | 40050 | 40050 | 39950 | 1206 |
| 678 | 20231220 | 093200 | 2837228300 | 40000 | 40000 | 40050 | 39950 | 2824 |
| 679 | 20231220 | 093100 | 2724291150 | 40050 | 40050 | 40100 | 40000 | 335 |
| 680 | 20231220 | 093000 | 2710874850 | 40100 | 40200 | 40250 | 40000 | 7972 |
| 681 | 20231220 | 092900 | 2391030050 | 40200 | 40150 | 40200 | 40100 | 2319 |
| 682 | 20231220 | 092800 | 2297893300 | 40150 | 40150 | 40200 | 40150 | 2334 |
| 683 | 20231220 | 092700 | 2204150950 | 40150 | 40150 | 40200 | 40100 | 1584 |
| 684 | 20231220 | 092600 | 2140561000 | 40150 | 40150 | 40150 | 40100 | 2679 |
| 685 | 20231220 | 092500 | 2033008150 | 40150 | 40050 | 40150 | 40000 | 4166 |
| 686 | 20231220 | 092400 | 1866065800 | 40000 | 40050 | 40050 | 40000 | 1549 |
| 687 | 20231220 | 092300 | 1804037800 | 40050 | 40000 | 40050 | 39950 | 2622 |
| 688 | 20231220 | 092200 | 1699157700 | 39950 | 39950 | 40000 | 39950 | 544 |
| 689 | 20231220 | 092100 | 1677402050 | 40000 | 39950 | 40000 | 39950 | 810 |
| 690 | 20231220 | 092000 | 1645010400 | 39950 | 39950 | 40000 | 39900 | 1498 |
| 691 | 20231220 | 091900 | 1585169350 | 39900 | 39900 | 39950 | 39900 | 1214 |
| 692 | 20231220 | 091800 | 1536685250 | 39950 | 40000 | 40000 | 39900 | 2379 |
| 693 | 20231220 | 091700 | 1441643900 | 40000 | 39900 | 40000 | 39850 | 14923 |
| 694 | 20231220 | 091600 | 845440250 | 39850 | 39800 | 39850 | 39800 | 2253 |
| 695 | 20231220 | 091500 | 755662550 | 39800 | 39750 | 39850 | 39650 | 3086 |
| 696 | 20231220 | 091400 | 632924600 | 39650 | 39600 | 39750 | 39600 | 1725 |
| 697 | 20231220 | 091300 | 564456700 | 39650 | 39650 | 39650 | 39600 | 688 |
| 698 | 20231220 | 091200 | 537182300 | 39600 | 39650 | 39700 | 39600 | 788 |
| 699 | 20231220 | 091100 | 505958250 | 39650 | 39700 | 39700 | 39650 | 418 |
| 700 | 20231220 | 091000 | 489372900 | 39650 | 39700 | 39700 | 39650 | 688 |
| 701 | 20231220 | 090900 | 462071200 | 39700 | 39800 | 39800 | 39650 | 271 |
| 702 | 20231220 | 090800 | 451304650 | 39750 | 39600 | 39750 | 39550 | 2740 |
| 703 | 20231220 | 090700 | 342603850 | 39550 | 39600 | 39650 | 39550 | 973 |
| 704 | 20231220 | 090600 | 304051300 | 39550 | 39550 | 39550 | 39500 | 314 |
| 705 | 20231220 | 090500 | 291632800 | 39550 | 39600 | 39600 | 39500 | 730 |
| 706 | 20231220 | 090400 | 262775850 | 39550 | 39550 | 39600 | 39500 | 435 |
| 707 | 20231220 | 090300 | 245571250 | 39550 | 39550 | 39550 | 39500 | 698 |
| 708 | 20231220 | 090200 | 217973500 | 39550 | 39500 | 39550 | 39450 | 445 |
| 709 | 20231220 | 090100 | 200388300 | 39450 | 39650 | 39650 | 39450 | 2726 |
| 710 | 20231220 | 090000 | 92637750 | 39600 | 39650 | 39700 | 39550 | 2337 |