40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 212600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 3 | 20231220 | 212500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20231220 | 212400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20231220 | 212300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20231220 | 212200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20231220 | 212100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20231220 | 212000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20231220 | 211900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20231220 | 211800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20231220 | 211700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20231220 | 211600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20231220 | 211500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20231220 | 211400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20231220 | 211300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20231220 | 211200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20231220 | 211100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20231220 | 211000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20231220 | 210900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20231220 | 210800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20231220 | 210700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20231220 | 210600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20231220 | 210500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20231220 | 210400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20231220 | 210300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20231220 | 210200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20231220 | 210100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20231220 | 210000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20231220 | 205900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20231220 | 205800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20231220 | 205700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20231220 | 205600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 33 | 20231220 | 205500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20231220 | 205400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20231220 | 205300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20231220 | 205200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20231220 | 205100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20231220 | 205000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20231220 | 204900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20231220 | 204800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20231220 | 204700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20231220 | 204600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20231220 | 204500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20231220 | 204400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20231220 | 204300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20231220 | 204200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20231220 | 204100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20231220 | 204000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20231220 | 203900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20231220 | 203800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20231220 | 203700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20231220 | 203600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20231220 | 203500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20231220 | 203400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20231220 | 203300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20231220 | 203200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20231220 | 203100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20231220 | 203000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20231220 | 202900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20231220 | 202800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20231220 | 202700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20231220 | 202600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 63 | 20231220 | 202500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20231220 | 202400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20231220 | 202300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20231220 | 202200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20231220 | 202100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20231220 | 202000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20231220 | 201900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20231220 | 201800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20231220 | 201700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20231220 | 201600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20231220 | 201500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20231220 | 201400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20231220 | 201300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20231220 | 201200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20231220 | 201100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20231220 | 201000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20231220 | 200900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20231220 | 200800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20231220 | 200700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20231220 | 200600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20231220 | 200500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20231220 | 200400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20231220 | 200300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20231220 | 200200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20231220 | 200100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20231220 | 200000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20231220 | 195900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20231220 | 195800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20231220 | 195700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20231220 | 195600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 93 | 20231220 | 195500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20231220 | 195400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20231220 | 195300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20231220 | 195200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20231220 | 195100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20231220 | 195000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20231220 | 194900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20231220 | 194800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20231220 | 194700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20231220 | 194600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20231220 | 194500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20231220 | 194400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20231220 | 194300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20231220 | 194200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20231220 | 194100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20231220 | 194000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20231220 | 193900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20231220 | 193800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20231220 | 193700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20231220 | 193600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20231220 | 193500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20231220 | 193400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20231220 | 193300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20231220 | 193200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20231220 | 193100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20231220 | 193000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20231220 | 192900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20231220 | 192800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20231220 | 192700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20231220 | 192600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 123 | 20231220 | 192500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20231220 | 192400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20231220 | 192300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20231220 | 192200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20231220 | 192100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20231220 | 192000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20231220 | 191900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20231220 | 191800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20231220 | 191700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20231220 | 191600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20231220 | 191500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20231220 | 191400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20231220 | 191300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20231220 | 191200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20231220 | 191100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20231220 | 191000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20231220 | 190900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20231220 | 190800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20231220 | 190700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20231220 | 190600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20231220 | 190500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20231220 | 190400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20231220 | 190300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20231220 | 190200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20231220 | 190100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20231220 | 190000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20231220 | 185900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20231220 | 185800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20231220 | 185700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20231220 | 185600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 153 | 20231220 | 185500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20231220 | 185400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20231220 | 185300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20231220 | 185200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20231220 | 185100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20231220 | 185000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20231220 | 184900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20231220 | 184800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20231220 | 184700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20231220 | 184600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20231220 | 184500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20231220 | 184400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20231220 | 184300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20231220 | 184200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20231220 | 184100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20231220 | 184000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20231220 | 183900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20231220 | 183800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20231220 | 183700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20231220 | 183600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20231220 | 183500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20231220 | 183400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20231220 | 183300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20231220 | 183200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20231220 | 183100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20231220 | 183000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20231220 | 182900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20231220 | 182800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20231220 | 182700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20231220 | 182600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 183 | 20231220 | 182500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20231220 | 182400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20231220 | 182300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20231220 | 182200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20231220 | 182100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20231220 | 182000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20231220 | 181900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20231220 | 181800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20231220 | 181700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20231220 | 181600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20231220 | 181500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20231220 | 181400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20231220 | 181300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20231220 | 181200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20231220 | 181100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20231220 | 181000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20231220 | 180900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20231220 | 180800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20231220 | 180700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20231220 | 180600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20231220 | 180500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20231220 | 180400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20231220 | 180300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20231220 | 180200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20231220 | 180100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20231220 | 180000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20231220 | 175900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20231220 | 175800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20231220 | 175700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20231220 | 175600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 213 | 20231220 | 175500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20231220 | 175400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20231220 | 175300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20231220 | 175200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20231220 | 175100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20231220 | 175000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20231220 | 174900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20231220 | 174800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20231220 | 174700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20231220 | 174600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20231220 | 174500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20231220 | 174400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20231220 | 174300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20231220 | 174200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20231220 | 174100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20231220 | 174000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20231220 | 173900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20231220 | 173800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20231220 | 173700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20231220 | 173600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20231220 | 173500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20231220 | 173400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20231220 | 173300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20231220 | 173200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20231220 | 173100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20231220 | 173000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20231220 | 172900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20231220 | 172800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20231220 | 172700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20231220 | 172600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 243 | 20231220 | 172500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20231220 | 172400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20231220 | 172300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20231220 | 172200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20231220 | 172100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20231220 | 172000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20231220 | 171900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20231220 | 171800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20231220 | 171700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20231220 | 171600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20231220 | 171500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20231220 | 171400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20231220 | 171300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20231220 | 171200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20231220 | 171100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20231220 | 171000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20231220 | 170900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20231220 | 170800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20231220 | 170700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20231220 | 170600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20231220 | 170500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20231220 | 170400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20231220 | 170300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20231220 | 170200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20231220 | 170100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20231220 | 170000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20231220 | 165900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20231220 | 165800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20231220 | 165700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 272 | 20231220 | 165600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 273 | 20231220 | 165500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20231220 | 165400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20231220 | 165300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20231220 | 165200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20231220 | 165100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 278 | 20231220 | 165000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 279 | 20231220 | 164900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 280 | 20231220 | 164800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 281 | 20231220 | 164700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 282 | 20231220 | 164600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 283 | 20231220 | 164500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 284 | 20231220 | 164400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 285 | 20231220 | 164300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 286 | 20231220 | 164200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 287 | 20231220 | 164100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 288 | 20231220 | 164000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 289 | 20231220 | 163900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 290 | 20231220 | 163800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 291 | 20231220 | 163700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 292 | 20231220 | 163600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 293 | 20231220 | 163500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 294 | 20231220 | 163400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 295 | 20231220 | 163300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 296 | 20231220 | 163200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 297 | 20231220 | 163100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 298 | 20231220 | 163000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 299 | 20231220 | 162900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 300 | 20231220 | 162800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 301 | 20231220 | 162700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 302 | 20231220 | 162600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 303 | 20231220 | 162500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 304 | 20231220 | 162400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 305 | 20231220 | 162300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 306 | 20231220 | 162200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 307 | 20231220 | 162100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 308 | 20231220 | 162000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 309 | 20231220 | 161900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 310 | 20231220 | 161800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 311 | 20231220 | 161700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 312 | 20231220 | 161600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 313 | 20231220 | 161500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 314 | 20231220 | 161400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 315 | 20231220 | 161300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 316 | 20231220 | 161200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 317 | 20231220 | 161100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 318 | 20231220 | 161000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 319 | 20231220 | 160900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 320 | 20231220 | 160800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 321 | 20231220 | 160700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 322 | 20231220 | 160600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 323 | 20231220 | 160500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 324 | 20231220 | 160400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 325 | 20231220 | 160300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 326 | 20231220 | 160200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 327 | 20231220 | 160100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 328 | 20231220 | 160000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 329 | 20231220 | 155900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 330 | 20231220 | 155800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 331 | 20231220 | 155700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 332 | 20231220 | 155600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 333 | 20231220 | 155500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 334 | 20231220 | 155400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 335 | 20231220 | 155300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 336 | 20231220 | 155200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 337 | 20231220 | 155100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 338 | 20231220 | 155000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 339 | 20231220 | 154900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 340 | 20231220 | 154800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 341 | 20231220 | 154700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 342 | 20231220 | 154600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 343 | 20231220 | 154500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 344 | 20231220 | 154400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 345 | 20231220 | 154300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 346 | 20231220 | 154200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 347 | 20231220 | 154100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 348 | 20231220 | 154000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 349 | 20231220 | 153900 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 350 | 20231220 | 153800 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 351 | 20231220 | 153700 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 352 | 20231220 | 153600 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 353 | 20231220 | 153500 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 354 | 20231220 | 153400 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 355 | 20231220 | 153300 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 356 | 20231220 | 153200 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 357 | 20231220 | 153100 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 358 | 20231220 | 153000 | 19699619450 | 39650 | 39650 | 39650 | 39650 | 5741 |
| 359 | 20231220 | 152900 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 360 | 20231220 | 152800 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 361 | 20231220 | 152700 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 362 | 20231220 | 152600 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 363 | 20231220 | 152500 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 364 | 20231220 | 152400 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 365 | 20231220 | 152300 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 366 | 20231220 | 152200 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 367 | 20231220 | 152100 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 368 | 20231220 | 152000 | 19471988800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 369 | 20231220 | 151900 | 19471988800 | 39650 | 39750 | 39750 | 39650 | 1557 |
| 370 | 20231220 | 151800 | 19410178200 | 39750 | 39800 | 39950 | 39700 | 3338 |
| 371 | 20231220 | 151700 | 19277488050 | 39800 | 39800 | 39800 | 39750 | 1172 |
| 372 | 20231220 | 151600 | 19230876150 | 39800 | 39800 | 39850 | 39750 | 693 |
| 373 | 20231220 | 151500 | 19203290150 | 39850 | 40000 | 40000 | 39800 | 3429 |
| 374 | 20231220 | 151400 | 19066382850 | 40050 | 40050 | 40050 | 40000 | 164 |
| 375 | 20231220 | 151300 | 19059815650 | 40050 | 40100 | 40100 | 40050 | 348 |
| 376 | 20231220 | 151200 | 19045877200 | 40100 | 40050 | 40100 | 40050 | 21 |
| 377 | 20231220 | 151100 | 19045035300 | 40050 | 40100 | 40100 | 40050 | 794 |
| 378 | 20231220 | 151000 | 19013234750 | 40100 | 40000 | 40100 | 40000 | 1320 |
| 379 | 20231220 | 150900 | 18960323000 | 40050 | 40050 | 40100 | 40050 | 307 |
| 380 | 20231220 | 150800 | 18948022650 | 40100 | 40100 | 40150 | 40100 | 166 |
| 381 | 20231220 | 150700 | 18941365900 | 40100 | 40050 | 40100 | 40000 | 421 |
| 382 | 20231220 | 150600 | 18924497650 | 40050 | 40050 | 40050 | 40050 | 169 |
| 383 | 20231220 | 150500 | 18917729200 | 40050 | 40100 | 40100 | 40050 | 58 |
| 384 | 20231220 | 150400 | 18915403550 | 40100 | 40050 | 40100 | 40050 | 19 |
| 385 | 20231220 | 150300 | 18914642550 | 40050 | 40050 | 40050 | 40050 | 281 |
| 386 | 20231220 | 150200 | 18903388500 | 40050 | 40100 | 40100 | 40000 | 61 |
| 387 | 20231220 | 150100 | 18900946450 | 40000 | 40050 | 40050 | 40000 | 170 |
| 388 | 20231220 | 150000 | 18894141250 | 40050 | 40050 | 40050 | 40000 | 476 |
| 389 | 20231220 | 145900 | 18875083800 | 40050 | 40200 | 40250 | 40050 | 734 |
| 390 | 20231220 | 145800 | 18845651250 | 40150 | 40200 | 40200 | 40150 | 374 |
| 391 | 20231220 | 145700 | 18830634000 | 40250 | 40200 | 40250 | 40050 | 245 |
| 392 | 20231220 | 145600 | 18820785150 | 40200 | 40100 | 40200 | 40100 | 293 |
| 393 | 20231220 | 145500 | 18809014000 | 40150 | 40100 | 40150 | 40100 | 1441 |
| 394 | 20231220 | 145400 | 18751195400 | 40100 | 40150 | 40150 | 40100 | 183 |
| 395 | 20231220 | 145300 | 18743849900 | 40150 | 40100 | 40150 | 40100 | 297 |
| 396 | 20231220 | 145200 | 18731935450 | 40100 | 40050 | 40100 | 40050 | 376 |
| 397 | 20231220 | 145100 | 18716863400 | 40100 | 40050 | 40100 | 40050 | 212 |
| 398 | 20231220 | 145000 | 18708368050 | 40100 | 40050 | 40100 | 40050 | 242 |
| 399 | 20231220 | 144900 | 18698674450 | 40050 | 40050 | 40050 | 40000 | 194 |
| 400 | 20231220 | 144800 | 18690911300 | 40050 | 39950 | 40050 | 39950 | 284 |
| 401 | 20231220 | 144700 | 18679552600 | 39950 | 39950 | 40050 | 39950 | 704 |
| 402 | 20231220 | 144600 | 18651402750 | 39950 | 39950 | 39950 | 39950 | 302 |
| 403 | 20231220 | 144500 | 18639337850 | 39950 | 39900 | 39950 | 39900 | 569 |
| 404 | 20231220 | 144400 | 18616625400 | 39900 | 39900 | 39900 | 39850 | 258 |
| 405 | 20231220 | 144300 | 18606332450 | 39900 | 39900 | 39900 | 39900 | 434 |
| 406 | 20231220 | 144200 | 18589015850 | 39900 | 39900 | 39900 | 39850 | 315 |
| 407 | 20231220 | 144100 | 18576449700 | 39850 | 39900 | 39900 | 39850 | 309 |
| 408 | 20231220 | 144000 | 18564120650 | 39900 | 39950 | 40000 | 39900 | 669 |
| 409 | 20231220 | 143900 | 18537390550 | 39950 | 40000 | 40000 | 39950 | 144 |
| 410 | 20231220 | 143800 | 18531632400 | 40000 | 40000 | 40000 | 39950 | 187 |
| 411 | 20231220 | 143700 | 18524158950 | 40000 | 40000 | 40000 | 39950 | 445 |
| 412 | 20231220 | 143600 | 18506359000 | 40000 | 39950 | 40000 | 39950 | 1006 |
| 413 | 20231220 | 143500 | 18466159300 | 39950 | 40000 | 40000 | 39950 | 1221 |
| 414 | 20231220 | 143400 | 18417344150 | 40000 | 40000 | 40000 | 40000 | 114 |
| 415 | 20231220 | 143300 | 18412784150 | 40000 | 39950 | 40000 | 39950 | 524 |
| 416 | 20231220 | 143200 | 18391831700 | 39950 | 40000 | 40000 | 39950 | 231 |
| 417 | 20231220 | 143100 | 18382591950 | 40000 | 39950 | 40000 | 39950 | 310 |
| 418 | 20231220 | 143000 | 18370201400 | 39950 | 39950 | 39950 | 39900 | 221 |
| 419 | 20231220 | 142900 | 18361373600 | 39900 | 39900 | 39900 | 39850 | 382 |
| 420 | 20231220 | 142800 | 18346133600 | 39900 | 39900 | 39900 | 39850 | 224 |
| 421 | 20231220 | 142700 | 18337203700 | 39900 | 39850 | 39950 | 39850 | 105 |
| 422 | 20231220 | 142600 | 18333014200 | 39750 | 39800 | 39850 | 39750 | 578 |
| 423 | 20231220 | 142500 | 18310013650 | 39750 | 39850 | 39850 | 39750 | 1405 |
| 424 | 20231220 | 142400 | 18254109850 | 39850 | 39950 | 39950 | 39850 | 442 |
| 425 | 20231220 | 142300 | 18236492750 | 39950 | 40050 | 40100 | 39800 | 5809 |
| 426 | 20231220 | 142200 | 18004877700 | 40050 | 39950 | 40050 | 39950 | 279 |
| 427 | 20231220 | 142100 | 17993718750 | 40000 | 40100 | 40150 | 39950 | 1301 |
| 428 | 20231220 | 142000 | 17941633450 | 40100 | 40100 | 40150 | 40100 | 247 |
| 429 | 20231220 | 141900 | 17931724850 | 40100 | 40150 | 40150 | 40100 | 126 |
| 430 | 20231220 | 141800 | 17926668500 | 40150 | 40100 | 40150 | 40100 | 267 |
| 431 | 20231220 | 141700 | 17915953750 | 40100 | 40100 | 40100 | 40100 | 96 |
| 432 | 20231220 | 141600 | 17912104150 | 40100 | 40100 | 40150 | 40100 | 202 |
| 433 | 20231220 | 141500 | 17903998800 | 40100 | 40100 | 40100 | 40000 | 2135 |
| 434 | 20231220 | 141400 | 17818521000 | 40150 | 40200 | 40250 | 40150 | 2602 |
| 435 | 20231220 | 141300 | 17713988250 | 40250 | 40300 | 40300 | 40250 | 246 |
| 436 | 20231220 | 141200 | 17704075950 | 40300 | 40400 | 40450 | 40300 | 577 |
| 437 | 20231220 | 141100 | 17680787700 | 40400 | 40400 | 40400 | 40350 | 215 |
| 438 | 20231220 | 141000 | 17672101750 | 40450 | 40350 | 40450 | 40350 | 519 |
| 439 | 20231220 | 140900 | 17651135600 | 40350 | 40300 | 40350 | 40300 | 58 |
| 440 | 20231220 | 140800 | 17648798050 | 40250 | 40200 | 40250 | 40200 | 232 |
| 441 | 20231220 | 140700 | 17639460100 | 40250 | 40250 | 40250 | 40250 | 120 |
| 442 | 20231220 | 140600 | 17634630100 | 40300 | 40300 | 40300 | 40250 | 74 |
| 443 | 20231220 | 140500 | 17631648600 | 40300 | 40150 | 40300 | 40150 | 71 |
| 444 | 20231220 | 140400 | 17628797450 | 40150 | 40200 | 40200 | 40100 | 211 |
| 445 | 20231220 | 140300 | 17620325350 | 40250 | 40300 | 40350 | 40200 | 409 |
| 446 | 20231220 | 140200 | 17603859750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 447 | 20231220 | 140100 | 17603859750 | 40300 | 40350 | 40350 | 40300 | 54 |
| 448 | 20231220 | 140000 | 17601681150 | 40150 | 40050 | 40150 | 40050 | 822 |
| 449 | 20231220 | 135900 | 17568746050 | 40050 | 40200 | 40200 | 40050 | 1157 |
| 450 | 20231220 | 135800 | 17522362400 | 40200 | 40200 | 40250 | 40150 | 537 |
| 451 | 20231220 | 135700 | 17500786300 | 40250 | 40350 | 40350 | 40150 | 2519 |
| 452 | 20231220 | 135600 | 17399518750 | 40350 | 40500 | 40500 | 40350 | 547 |
| 453 | 20231220 | 135500 | 17377395550 | 40500 | 40450 | 40500 | 40450 | 250 |
| 454 | 20231220 | 135400 | 17367272100 | 40450 | 40450 | 40450 | 40400 | 214 |
| 455 | 20231220 | 135300 | 17358616250 | 40450 | 40500 | 40500 | 40450 | 305 |
| 456 | 20231220 | 135200 | 17346271550 | 40500 | 40600 | 40600 | 40450 | 326 |
| 457 | 20231220 | 135100 | 17333074450 | 40600 | 40350 | 40600 | 40350 | 205 |
| 458 | 20231220 | 135000 | 17324787200 | 40350 | 40450 | 40450 | 40350 | 456 |
| 459 | 20231220 | 134900 | 17306358450 | 40450 | 40750 | 40750 | 40400 | 3666 |
| 460 | 20231220 | 134800 | 17157721500 | 40750 | 40950 | 40950 | 40550 | 758 |
| 461 | 20231220 | 134700 | 17126847350 | 40950 | 40850 | 41100 | 40850 | 1669 |
| 462 | 20231220 | 134600 | 17058453700 | 40850 | 40650 | 40850 | 40600 | 1401 |
| 463 | 20231220 | 134500 | 17001403600 | 40600 | 40500 | 40600 | 40450 | 1637 |
| 464 | 20231220 | 134400 | 16935090800 | 40500 | 40400 | 40500 | 40400 | 279 |
| 465 | 20231220 | 134300 | 16923804900 | 40450 | 40350 | 40450 | 40350 | 348 |
| 466 | 20231220 | 134200 | 16909744350 | 40300 | 40250 | 40350 | 40250 | 819 |
| 467 | 20231220 | 134100 | 16876769400 | 40200 | 40250 | 40250 | 40200 | 275 |
| 468 | 20231220 | 134000 | 16865704150 | 40250 | 40450 | 40450 | 40150 | 839 |
| 469 | 20231220 | 133900 | 16831865400 | 40400 | 40500 | 40500 | 40400 | 547 |
| 470 | 20231220 | 133800 | 16809742100 | 40500 | 40350 | 40500 | 40350 | 1286 |
| 471 | 20231220 | 133700 | 16757719400 | 40350 | 40300 | 40350 | 40300 | 507 |
| 472 | 20231220 | 133600 | 16737274450 | 40300 | 40250 | 40300 | 40250 | 121 |
| 473 | 20231220 | 133500 | 16732402150 | 40250 | 40250 | 40300 | 40200 | 190 |
| 474 | 20231220 | 133400 | 16724755700 | 40300 | 40100 | 40300 | 40100 | 1673 |
| 475 | 20231220 | 133300 | 16657577650 | 40100 | 40150 | 40150 | 40100 | 255 |
| 476 | 20231220 | 133200 | 16647340650 | 40150 | 40100 | 40150 | 40100 | 170 |
| 477 | 20231220 | 133100 | 16640515450 | 40100 | 40150 | 40150 | 40100 | 460 |
| 478 | 20231220 | 133000 | 16622047700 | 40150 | 40150 | 40150 | 40100 | 216 |
| 479 | 20231220 | 132900 | 16613377350 | 40100 | 40100 | 40100 | 40100 | 9 |
| 480 | 20231220 | 132800 | 16613016450 | 40100 | 40100 | 40100 | 40100 | 351 |
| 481 | 20231220 | 132700 | 16598941350 | 40100 | 40100 | 40100 | 40100 | 342 |
| 482 | 20231220 | 132600 | 16585227150 | 40100 | 40100 | 40100 | 40100 | 441 |
| 483 | 20231220 | 132500 | 16567543050 | 40100 | 40100 | 40150 | 40100 | 432 |
| 484 | 20231220 | 132400 | 16550200900 | 40100 | 40100 | 40100 | 40100 | 110 |
| 485 | 20231220 | 132300 | 16545789900 | 40050 | 40050 | 40100 | 40050 | 189 |
| 486 | 20231220 | 132200 | 16538212800 | 40100 | 40100 | 40100 | 40100 | 139 |
| 487 | 20231220 | 132100 | 16532638900 | 40150 | 40050 | 40150 | 40050 | 259 |
| 488 | 20231220 | 132000 | 16522252550 | 40050 | 40000 | 40050 | 40000 | 124 |
| 489 | 20231220 | 131900 | 16517292100 | 40000 | 40000 | 40000 | 39950 | 230 |
| 490 | 20231220 | 131800 | 16508094600 | 40000 | 40000 | 40000 | 40000 | 310 |
| 491 | 20231220 | 131700 | 16495694600 | 40000 | 39950 | 40000 | 39950 | 122 |
| 492 | 20231220 | 131600 | 16490817750 | 39950 | 39950 | 39950 | 39900 | 495 |
| 493 | 20231220 | 131500 | 16471047450 | 40000 | 40050 | 40050 | 39950 | 502 |
| 494 | 20231220 | 131400 | 16450973300 | 40000 | 40000 | 40050 | 40000 | 692 |
| 495 | 20231220 | 131300 | 16423278250 | 40000 | 40050 | 40050 | 40000 | 78 |
| 496 | 20231220 | 131200 | 16420154500 | 40050 | 40050 | 40050 | 40000 | 491 |
| 497 | 20231220 | 131100 | 16400496450 | 40050 | 40100 | 40150 | 40050 | 518 |
| 498 | 20231220 | 131000 | 16379735550 | 40100 | 40150 | 40150 | 40100 | 155 |
| 499 | 20231220 | 130900 | 16373515300 | 40150 | 40050 | 40150 | 40050 | 274 |
| 500 | 20231220 | 130800 | 16362531800 | 40100 | 40100 | 40100 | 40100 | 76 |
| 501 | 20231220 | 130700 | 16359484200 | 40100 | 40150 | 40150 | 40100 | 1391 |
| 502 | 20231220 | 130600 | 16303683200 | 40200 | 40200 | 40200 | 40150 | 228 |
| 503 | 20231220 | 130500 | 16294517650 | 40200 | 40100 | 40200 | 40100 | 448 |
| 504 | 20231220 | 130400 | 16276526450 | 40100 | 40050 | 40100 | 40050 | 356 |
| 505 | 20231220 | 130300 | 16262251650 | 40050 | 40100 | 40100 | 40000 | 768 |
| 506 | 20231220 | 130200 | 16231487950 | 40100 | 40100 | 40150 | 40100 | 468 |
| 507 | 20231220 | 130100 | 16212719900 | 40150 | 39900 | 40150 | 39900 | 2249 |
| 508 | 20231220 | 130000 | 16122772800 | 39850 | 39850 | 39850 | 39850 | 800 |
| 509 | 20231220 | 125900 | 16090892800 | 39850 | 39800 | 39850 | 39750 | 45 |
| 510 | 20231220 | 125800 | 16089102250 | 39800 | 39800 | 39800 | 39800 | 132 |
| 511 | 20231220 | 125700 | 16083848650 | 39750 | 39850 | 39850 | 39750 | 74 |
| 512 | 20231220 | 125600 | 16080907050 | 39850 | 39750 | 39850 | 39750 | 826 |
| 513 | 20231220 | 125500 | 16048004450 | 39750 | 39750 | 39750 | 39750 | 588 |
| 514 | 20231220 | 125400 | 16024631450 | 39750 | 39700 | 39800 | 39700 | 548 |
| 515 | 20231220 | 125300 | 16002838250 | 39700 | 39700 | 39700 | 39650 | 94 |
| 516 | 20231220 | 125200 | 15999106600 | 39650 | 39650 | 39650 | 39600 | 140 |
| 517 | 20231220 | 125100 | 15993559350 | 39600 | 39600 | 39600 | 39600 | 775 |
| 518 | 20231220 | 125000 | 15962869350 | 39650 | 39600 | 39650 | 39600 | 332 |
| 519 | 20231220 | 124900 | 15949718650 | 39600 | 39700 | 39700 | 39600 | 1480 |
| 520 | 20231220 | 124800 | 15891068100 | 39700 | 39650 | 39700 | 39650 | 33 |
| 521 | 20231220 | 124700 | 15889759050 | 39650 | 39650 | 39650 | 39650 | 310 |
| 522 | 20231220 | 124600 | 15877467550 | 39650 | 39700 | 39700 | 39650 | 569 |
| 523 | 20231220 | 124500 | 15854904700 | 39700 | 39600 | 39700 | 39600 | 118 |
| 524 | 20231220 | 124400 | 15850225100 | 39600 | 39600 | 39600 | 39550 | 2221 |
| 525 | 20231220 | 124300 | 15762299950 | 39650 | 39600 | 39650 | 39600 | 300 |
| 526 | 20231220 | 124200 | 15750418800 | 39600 | 39700 | 39750 | 39600 | 2367 |
| 527 | 20231220 | 124100 | 15656572800 | 39750 | 39750 | 39750 | 39700 | 383 |
| 528 | 20231220 | 124000 | 15641365750 | 39750 | 39700 | 39750 | 39700 | 282 |
| 529 | 20231220 | 123900 | 15630167650 | 39700 | 39750 | 39750 | 39700 | 2217 |
| 530 | 20231220 | 123800 | 15542105350 | 39750 | 39850 | 39850 | 39750 | 1205 |
| 531 | 20231220 | 123700 | 15494124950 | 39850 | 39850 | 39850 | 39800 | 242 |
| 532 | 20231220 | 123600 | 15484487800 | 39800 | 39900 | 39900 | 39800 | 1482 |
| 533 | 20231220 | 123500 | 15425488900 | 39900 | 40050 | 40050 | 39850 | 3480 |
| 534 | 20231220 | 123400 | 15286573550 | 40050 | 40200 | 40200 | 40050 | 2121 |
| 535 | 20231220 | 123300 | 15201520350 | 40150 | 40150 | 40200 | 40100 | 372 |
| 536 | 20231220 | 123200 | 15186582050 | 40150 | 40150 | 40250 | 40150 | 500 |
| 537 | 20231220 | 123100 | 15166487950 | 40200 | 40200 | 40200 | 40200 | 392 |
| 538 | 20231220 | 123000 | 15150729550 | 40200 | 40050 | 40200 | 40050 | 634 |
| 539 | 20231220 | 122900 | 15125326300 | 40000 | 40050 | 40050 | 40000 | 108 |
| 540 | 20231220 | 122800 | 15121004900 | 40050 | 40050 | 40050 | 40050 | 125 |
| 541 | 20231220 | 122700 | 15115998650 | 40000 | 40050 | 40050 | 40000 | 755 |
| 542 | 20231220 | 122600 | 15085794000 | 39950 | 40050 | 40050 | 39950 | 489 |
| 543 | 20231220 | 122500 | 15066233000 | 40050 | 40000 | 40050 | 40000 | 697 |
| 544 | 20231220 | 122400 | 15038339700 | 40000 | 39950 | 40000 | 39950 | 236 |
| 545 | 20231220 | 122300 | 15028908850 | 39950 | 39900 | 39950 | 39900 | 237 |
| 546 | 20231220 | 122200 | 15019452000 | 39900 | 39850 | 39900 | 39850 | 351 |
| 547 | 20231220 | 122100 | 15005448500 | 39900 | 39950 | 39950 | 39900 | 118 |
| 548 | 20231220 | 122000 | 15000740250 | 39850 | 39950 | 39950 | 39850 | 176 |
| 549 | 20231220 | 121900 | 14993723200 | 39950 | 39900 | 39950 | 39900 | 68 |
| 550 | 20231220 | 121800 | 14991006750 | 39950 | 39900 | 39950 | 39900 | 281 |
| 551 | 20231220 | 121700 | 14979793900 | 39950 | 39850 | 39950 | 39850 | 25 |
| 552 | 20231220 | 121600 | 14978796000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 553 | 20231220 | 121500 | 14978796000 | 39850 | 39850 | 39900 | 39850 | 190 |
| 554 | 20231220 | 121400 | 14971222400 | 39850 | 39800 | 39850 | 39800 | 85 |
| 555 | 20231220 | 121300 | 14967838650 | 39800 | 39800 | 39800 | 39750 | 162 |
| 556 | 20231220 | 121200 | 14961391450 | 39750 | 39900 | 39900 | 39750 | 1150 |
| 557 | 20231220 | 121100 | 14915626350 | 39850 | 40000 | 40000 | 39850 | 1504 |
| 558 | 20231220 | 121000 | 14855610600 | 40000 | 39950 | 40000 | 39950 | 103 |
| 559 | 20231220 | 120900 | 14851491850 | 40000 | 39900 | 40000 | 39900 | 969 |
| 560 | 20231220 | 120800 | 14812751550 | 39900 | 39850 | 39900 | 39850 | 239 |
| 561 | 20231220 | 120700 | 14803215650 | 39900 | 39850 | 39900 | 39800 | 1052 |
| 562 | 20231220 | 120600 | 14761322400 | 39900 | 39900 | 39900 | 39850 | 114 |
| 563 | 20231220 | 120500 | 14756774750 | 39900 | 39850 | 39950 | 39850 | 95 |
| 564 | 20231220 | 120400 | 14752980950 | 39850 | 40050 | 40100 | 39850 | 2271 |
| 565 | 20231220 | 120300 | 14662245950 | 40050 | 40050 | 40050 | 40050 | 163 |
| 566 | 20231220 | 120200 | 14655717800 | 40000 | 39950 | 40050 | 39950 | 303 |
| 567 | 20231220 | 120100 | 14643591850 | 39950 | 39950 | 39950 | 39950 | 143 |
| 568 | 20231220 | 120000 | 14637879000 | 39950 | 39950 | 40000 | 39950 | 375 |
| 569 | 20231220 | 115900 | 14622897400 | 40000 | 39900 | 40000 | 39900 | 474 |
| 570 | 20231220 | 115800 | 14603965950 | 39900 | 39900 | 39900 | 39900 | 147 |
| 571 | 20231220 | 115700 | 14598100650 | 39850 | 39800 | 39850 | 39800 | 238 |
| 572 | 20231220 | 115600 | 14588628100 | 39800 | 39850 | 39850 | 39800 | 208 |
| 573 | 20231220 | 115500 | 14580349600 | 39850 | 39750 | 39850 | 39750 | 175 |
| 574 | 20231220 | 115400 | 14573377850 | 39750 | 39850 | 39850 | 39750 | 614 |
| 575 | 20231220 | 115300 | 14548970350 | 39750 | 39800 | 39800 | 39750 | 586 |
| 576 | 20231220 | 115200 | 14525665100 | 39800 | 39850 | 39850 | 39800 | 175 |
| 577 | 20231220 | 115100 | 14518697500 | 39800 | 39800 | 39800 | 39750 | 456 |
| 578 | 20231220 | 115000 | 14500548800 | 39750 | 39800 | 39800 | 39750 | 1588 |
| 579 | 20231220 | 114900 | 14437424750 | 39800 | 39950 | 39950 | 39800 | 1902 |
| 580 | 20231220 | 114800 | 14361611400 | 39950 | 39950 | 39950 | 39950 | 224 |
| 581 | 20231220 | 114700 | 14352662600 | 39950 | 40000 | 40000 | 39950 | 1072 |
| 582 | 20231220 | 114600 | 14309786100 | 40000 | 39900 | 40000 | 39900 | 356 |
| 583 | 20231220 | 114500 | 14295551300 | 39950 | 40000 | 40000 | 39900 | 907 |
| 584 | 20231220 | 114400 | 14259338800 | 39950 | 39950 | 40000 | 39950 | 355 |
| 585 | 20231220 | 114300 | 14245156450 | 39950 | 39950 | 39950 | 39950 | 251 |
| 586 | 20231220 | 114200 | 14235129000 | 39950 | 39950 | 39950 | 39950 | 54 |
| 587 | 20231220 | 114100 | 14232971700 | 40000 | 39900 | 40000 | 39850 | 232 |
| 588 | 20231220 | 114000 | 14223708350 | 39900 | 39900 | 39900 | 39850 | 370 |
| 589 | 20231220 | 113900 | 14208958150 | 39850 | 39850 | 39950 | 39750 | 1183 |
| 590 | 20231220 | 113800 | 14161862850 | 39900 | 40150 | 40200 | 39900 | 3514 |
| 591 | 20231220 | 113700 | 14021371050 | 40200 | 40200 | 40200 | 40100 | 492 |
| 592 | 20231220 | 113600 | 14001593750 | 40200 | 40150 | 40200 | 40100 | 616 |
| 593 | 20231220 | 113500 | 13976855300 | 40150 | 40150 | 40150 | 40100 | 89 |
| 594 | 20231220 | 113400 | 13973282000 | 40150 | 40100 | 40150 | 40100 | 215 |
| 595 | 20231220 | 113300 | 13964652650 | 40100 | 40150 | 40150 | 40000 | 682 |
| 596 | 20231220 | 113200 | 13937328350 | 40150 | 40250 | 40300 | 40100 | 1526 |
| 597 | 20231220 | 113100 | 13875978300 | 40250 | 40050 | 40250 | 40050 | 1489 |
| 598 | 20231220 | 113000 | 13816168250 | 40050 | 39900 | 40050 | 39900 | 1391 |
| 599 | 20231220 | 112900 | 13760561600 | 39900 | 39850 | 39900 | 39850 | 297 |
| 600 | 20231220 | 112800 | 13748711450 | 39800 | 39800 | 40000 | 39700 | 218 |
| 601 | 20231220 | 112700 | 13740026450 | 39800 | 40100 | 40100 | 39700 | 2726 |
| 602 | 20231220 | 112600 | 13631429100 | 40100 | 40150 | 40200 | 39950 | 1192 |
| 603 | 20231220 | 112500 | 13583616200 | 40100 | 39950 | 40100 | 39900 | 2911 |
| 604 | 20231220 | 112400 | 13467144550 | 39950 | 39850 | 40000 | 39850 | 2085 |
| 605 | 20231220 | 112300 | 13383846600 | 39800 | 39750 | 39800 | 39650 | 937 |
| 606 | 20231220 | 112200 | 13346605350 | 39800 | 39700 | 39800 | 39700 | 367 |
| 607 | 20231220 | 112100 | 13332001650 | 39700 | 39650 | 39700 | 39550 | 2387 |
| 608 | 20231220 | 112000 | 13237461000 | 39650 | 39850 | 39850 | 39650 | 1490 |
| 609 | 20231220 | 111900 | 13178308300 | 39850 | 39700 | 39900 | 39700 | 418 |
| 610 | 20231220 | 111800 | 13161691450 | 39700 | 39800 | 39950 | 39700 | 1327 |
| 611 | 20231220 | 111700 | 13108879100 | 39850 | 39900 | 39900 | 39800 | 878 |
| 612 | 20231220 | 111600 | 13073915100 | 39850 | 39950 | 40000 | 39850 | 1550 |
| 613 | 20231220 | 111500 | 13012013550 | 39950 | 39800 | 39950 | 39750 | 885 |
| 614 | 20231220 | 111400 | 12976730400 | 39800 | 39650 | 39900 | 39650 | 1440 |
| 615 | 20231220 | 111300 | 12919447650 | 39600 | 39850 | 39850 | 39600 | 3413 |
| 616 | 20231220 | 111200 | 12784052750 | 39800 | 39900 | 40000 | 39800 | 3686 |
| 617 | 20231220 | 111100 | 12636854400 | 39900 | 39800 | 39950 | 39750 | 675 |
| 618 | 20231220 | 111000 | 12609972200 | 39800 | 40100 | 40150 | 39650 | 7800 |
| 619 | 20231220 | 110900 | 12298743050 | 40150 | 40000 | 40150 | 39950 | 812 |
| 620 | 20231220 | 110800 | 12266243950 | 40000 | 39950 | 40050 | 39900 | 2218 |
| 621 | 20231220 | 110700 | 12177556150 | 39950 | 39950 | 40200 | 39950 | 3743 |
| 622 | 20231220 | 110600 | 12027720000 | 40000 | 39750 | 40100 | 39650 | 3051 |
| 623 | 20231220 | 110500 | 11905960850 | 39750 | 39900 | 40350 | 39750 | 11826 |
| 624 | 20231220 | 110400 | 11432078450 | 39900 | 39550 | 39900 | 39150 | 6428 |
| 625 | 20231220 | 110300 | 11177612800 | 39600 | 39000 | 39600 | 38950 | 13172 |
| 626 | 20231220 | 110200 | 10661838300 | 39050 | 40000 | 40000 | 39000 | 15600 |
| 627 | 20231220 | 110100 | 10044044450 | 40150 | 40450 | 40650 | 39700 | 12035 |
| 628 | 20231220 | 110000 | 9561617800 | 40650 | 40900 | 40950 | 39500 | 15094 |
| 629 | 20231220 | 105900 | 8953232800 | 40950 | 41550 | 41550 | 40700 | 10057 |
| 630 | 20231220 | 105800 | 8540695700 | 41500 | 42100 | 42100 | 41400 | 14532 |
| 631 | 20231220 | 105700 | 7933578400 | 42150 | 42250 | 42250 | 42100 | 4892 |
| 632 | 20231220 | 105600 | 7727291350 | 42300 | 42400 | 42500 | 42250 | 1707 |
| 633 | 20231220 | 105500 | 7654997700 | 42450 | 42600 | 42600 | 42450 | 2395 |
| 634 | 20231220 | 105400 | 7553205800 | 42550 | 42700 | 42700 | 42550 | 332 |
| 635 | 20231220 | 105300 | 7539067950 | 42750 | 42550 | 42750 | 42550 | 635 |
| 636 | 20231220 | 105200 | 7512027750 | 42550 | 42650 | 42750 | 42500 | 789 |
| 637 | 20231220 | 105100 | 7478417800 | 42650 | 42700 | 42700 | 42650 | 127 |
| 638 | 20231220 | 105000 | 7472998100 | 42700 | 42550 | 42700 | 42550 | 287 |
| 639 | 20231220 | 104900 | 7460780450 | 42550 | 42650 | 42700 | 42550 | 1231 |
| 640 | 20231220 | 104800 | 7408357150 | 42650 | 42650 | 42750 | 42650 | 81 |
| 641 | 20231220 | 104700 | 7404899400 | 42700 | 42600 | 42700 | 42550 | 1243 |
| 642 | 20231220 | 104600 | 7351976150 | 42600 | 42750 | 42800 | 42600 | 678 |
| 643 | 20231220 | 104500 | 7323041800 | 42750 | 42650 | 42800 | 42650 | 144 |
| 644 | 20231220 | 104400 | 7316894700 | 42650 | 42650 | 42700 | 42600 | 349 |
| 645 | 20231220 | 104300 | 7302012400 | 42650 | 42800 | 42800 | 42600 | 839 |
| 646 | 20231220 | 104200 | 7266197100 | 42750 | 42850 | 43000 | 42750 | 181 |
| 647 | 20231220 | 104100 | 7258452150 | 42800 | 42850 | 42850 | 42700 | 1176 |
| 648 | 20231220 | 104000 | 7208165200 | 42850 | 43000 | 43000 | 42850 | 702 |
| 649 | 20231220 | 103900 | 7178040250 | 43000 | 43100 | 43100 | 43000 | 787 |
| 650 | 20231220 | 103800 | 7144183450 | 43100 | 43100 | 43100 | 43050 | 527 |
| 651 | 20231220 | 103700 | 7121482600 | 43100 | 43250 | 43350 | 43100 | 566 |
| 652 | 20231220 | 103600 | 7097032450 | 43300 | 43300 | 43350 | 43100 | 2140 |
| 653 | 20231220 | 103500 | 7004593650 | 43300 | 43450 | 43450 | 43250 | 967 |
| 654 | 20231220 | 103400 | 6962678550 | 43450 | 43500 | 43650 | 43450 | 223 |
| 655 | 20231220 | 103300 | 6952981150 | 43450 | 43600 | 43650 | 43450 | 1604 |
| 656 | 20231220 | 103200 | 6883069350 | 43600 | 43600 | 43650 | 43350 | 1701 |
| 657 | 20231220 | 103100 | 6809151600 | 43600 | 43850 | 43900 | 43600 | 2032 |
| 658 | 20231220 | 103000 | 6720397250 | 43950 | 43900 | 44100 | 43900 | 6292 |
| 659 | 20231220 | 102900 | 6443492500 | 43950 | 43650 | 44000 | 43550 | 4876 |
| 660 | 20231220 | 102800 | 6229940400 | 43650 | 43600 | 43700 | 43600 | 1386 |
| 661 | 20231220 | 102700 | 6169485600 | 43600 | 43450 | 43650 | 43350 | 2417 |
| 662 | 20231220 | 102600 | 6064383650 | 43450 | 43200 | 43500 | 43200 | 1514 |
| 663 | 20231220 | 102500 | 5998784600 | 43200 | 43050 | 43200 | 43050 | 517 |
| 664 | 20231220 | 102400 | 5976462600 | 42900 | 42850 | 43150 | 42700 | 157 |
| 665 | 20231220 | 102300 | 5969724600 | 43100 | 42850 | 43100 | 42850 | 1608 |
| 666 | 20231220 | 102200 | 5900643450 | 42650 | 42850 | 42850 | 42650 | 73 |
| 667 | 20231220 | 102100 | 5897528000 | 42850 | 42800 | 42850 | 42800 | 525 |
| 668 | 20231220 | 102000 | 5875032750 | 42850 | 42900 | 42900 | 42450 | 434 |
| 669 | 20231220 | 101900 | 5856481500 | 42900 | 42850 | 42950 | 42850 | 1063 |
| 670 | 20231220 | 101800 | 5810889400 | 42750 | 42700 | 42850 | 42650 | 858 |
| 671 | 20231220 | 101700 | 5774205250 | 42700 | 42700 | 42700 | 42700 | 16 |
| 672 | 20231220 | 101600 | 5773522050 | 42700 | 42850 | 42850 | 42650 | 45 |
| 673 | 20231220 | 101500 | 5771602350 | 42850 | 42750 | 42850 | 42700 | 233 |
| 674 | 20231220 | 101400 | 5761633450 | 42600 | 42800 | 42800 | 42550 | 57 |
| 675 | 20231220 | 101300 | 5759195550 | 42800 | 42800 | 42800 | 42800 | 0 |
| 676 | 20231220 | 101200 | 5759195550 | 42800 | 42500 | 42800 | 42500 | 241 |
| 677 | 20231220 | 101100 | 5748937050 | 42500 | 42500 | 42500 | 42350 | 240 |
| 678 | 20231220 | 101000 | 5738753400 | 42500 | 42500 | 42500 | 42500 | 6 |
| 679 | 20231220 | 100900 | 5738498400 | 42350 | 42300 | 42350 | 42300 | 478 |
| 680 | 20231220 | 100800 | 5718273200 | 42300 | 42350 | 42400 | 42300 | 2121 |
| 681 | 20231220 | 100700 | 5628453300 | 42350 | 42350 | 42400 | 42350 | 434 |
| 682 | 20231220 | 100600 | 5610072550 | 42400 | 42500 | 42550 | 42400 | 2142 |
| 683 | 20231220 | 100500 | 5519073200 | 42500 | 42600 | 42650 | 42500 | 403 |
| 684 | 20231220 | 100400 | 5501920100 | 42650 | 42600 | 42650 | 42550 | 151 |
| 685 | 20231220 | 100300 | 5495485350 | 42600 | 42600 | 42650 | 42500 | 83 |
| 686 | 20231220 | 100200 | 5491951900 | 42500 | 42800 | 42800 | 42500 | 417 |
| 687 | 20231220 | 100100 | 5474222750 | 42800 | 42600 | 42900 | 42600 | 1792 |
| 688 | 20231220 | 100000 | 5397547100 | 42600 | 42400 | 42600 | 42400 | 109 |
| 689 | 20231220 | 095900 | 5392920650 | 42500 | 42400 | 42500 | 42400 | 47 |
| 690 | 20231220 | 095800 | 5390925550 | 42450 | 42350 | 42450 | 42300 | 207 |
| 691 | 20231220 | 095700 | 5382159650 | 42350 | 42500 | 42500 | 42350 | 14 |
| 692 | 20231220 | 095600 | 5381566600 | 42350 | 42350 | 42500 | 42300 | 160 |
| 693 | 20231220 | 095500 | 5374789550 | 42600 | 42300 | 42700 | 42300 | 161 |
| 694 | 20231220 | 095400 | 5367953250 | 42250 | 42200 | 42250 | 42150 | 829 |
| 695 | 20231220 | 095300 | 5332966450 | 42200 | 42250 | 42250 | 42200 | 642 |
| 696 | 20231220 | 095200 | 5305871300 | 42250 | 42350 | 42350 | 42250 | 1005 |
| 697 | 20231220 | 095100 | 5263365000 | 42350 | 42350 | 42350 | 42250 | 672 |
| 698 | 20231220 | 095000 | 5234948200 | 42300 | 42450 | 42450 | 42300 | 446 |
| 699 | 20231220 | 094900 | 5216045200 | 42500 | 42500 | 42550 | 42500 | 563 |
| 700 | 20231220 | 094800 | 5192117650 | 42550 | 42650 | 42650 | 42550 | 1393 |
| 701 | 20231220 | 094700 | 5132793300 | 42650 | 42500 | 42650 | 42500 | 350 |
| 702 | 20231220 | 094600 | 5117877650 | 42500 | 42400 | 42500 | 42250 | 668 |
| 703 | 20231220 | 094500 | 5089578000 | 42350 | 42250 | 42550 | 42250 | 1451 |
| 704 | 20231220 | 094400 | 5028120600 | 42200 | 42250 | 42250 | 42150 | 1119 |
| 705 | 20231220 | 094300 | 4980874000 | 42250 | 42500 | 42500 | 42250 | 4060 |
| 706 | 20231220 | 094200 | 4808664750 | 42500 | 42600 | 42650 | 42500 | 1870 |
| 707 | 20231220 | 094100 | 4729063700 | 42650 | 42650 | 42700 | 42650 | 771 |
| 708 | 20231220 | 094000 | 4696169550 | 42650 | 42750 | 42750 | 42650 | 538 |
| 709 | 20231220 | 093900 | 4673212300 | 42750 | 42750 | 42800 | 42700 | 677 |
| 710 | 20231220 | 093800 | 4644273500 | 42700 | 42850 | 42850 | 42700 | 450 |
| 711 | 20231220 | 093700 | 4625027900 | 42850 | 42750 | 42850 | 42750 | 272 |
| 712 | 20231220 | 093600 | 4613375650 | 42750 | 43000 | 43000 | 42650 | 1144 |
| 713 | 20231220 | 093500 | 4564499350 | 43000 | 42900 | 43000 | 42700 | 2060 |
| 714 | 20231220 | 093400 | 4476439750 | 42850 | 42950 | 42950 | 42850 | 788 |
| 715 | 20231220 | 093300 | 4442631200 | 43050 | 42950 | 43050 | 42800 | 1788 |
| 716 | 20231220 | 093200 | 4365945450 | 42950 | 43100 | 43200 | 42800 | 3093 |
| 717 | 20231220 | 093100 | 4232942500 | 43100 | 43250 | 43250 | 43000 | 2533 |
| 718 | 20231220 | 093000 | 4123729600 | 43250 | 43150 | 43250 | 43150 | 611 |
| 719 | 20231220 | 092900 | 4097344250 | 43150 | 43300 | 43350 | 43150 | 1329 |
| 720 | 20231220 | 092800 | 4039874250 | 43300 | 43500 | 43500 | 43300 | 502 |
| 721 | 20231220 | 092700 | 4018105400 | 43500 | 43350 | 43500 | 43350 | 218 |
| 722 | 20231220 | 092600 | 4008654950 | 43350 | 43550 | 43600 | 43350 | 1457 |
| 723 | 20231220 | 092500 | 3945285800 | 43550 | 43550 | 43550 | 43300 | 1571 |
| 724 | 20231220 | 092400 | 3877020850 | 43550 | 43400 | 43650 | 43300 | 1622 |
| 725 | 20231220 | 092300 | 3806585150 | 43450 | 43600 | 43650 | 43400 | 852 |
| 726 | 20231220 | 092200 | 3769507200 | 43650 | 43400 | 43700 | 43300 | 1324 |
| 727 | 20231220 | 092100 | 3711851450 | 43400 | 43750 | 43750 | 43400 | 1337 |
| 728 | 20231220 | 092000 | 3653611200 | 43850 | 43900 | 43900 | 43750 | 1533 |
| 729 | 20231220 | 091900 | 3586430650 | 44000 | 43900 | 44000 | 43850 | 1262 |
| 730 | 20231220 | 091800 | 3531000200 | 43950 | 44150 | 44150 | 43900 | 1552 |
| 731 | 20231220 | 091700 | 3462723350 | 44150 | 44350 | 44450 | 44150 | 1910 |
| 732 | 20231220 | 091600 | 3378118550 | 44350 | 44050 | 44350 | 43900 | 3686 |
| 733 | 20231220 | 091500 | 3215482650 | 43900 | 44350 | 44400 | 43900 | 2433 |
| 734 | 20231220 | 091400 | 3107963850 | 44350 | 44200 | 44500 | 44150 | 8830 |
| 735 | 20231220 | 091300 | 2716210600 | 44200 | 43600 | 44250 | 43550 | 7601 |
| 736 | 20231220 | 091200 | 2381936150 | 43600 | 43400 | 43600 | 43350 | 2063 |
| 737 | 20231220 | 091100 | 2292174000 | 43400 | 43450 | 43500 | 43200 | 2181 |
| 738 | 20231220 | 091000 | 2197502150 | 43500 | 43350 | 43550 | 43350 | 2287 |
| 739 | 20231220 | 090900 | 2098144650 | 43350 | 42900 | 43400 | 42900 | 1537 |
| 740 | 20231220 | 090800 | 2031783900 | 42900 | 42750 | 42900 | 42750 | 463 |
| 741 | 20231220 | 090700 | 2011989900 | 42750 | 42900 | 43150 | 42750 | 1431 |
| 742 | 20231220 | 090600 | 1950487750 | 42750 | 43000 | 43000 | 42450 | 3950 |
| 743 | 20231220 | 090500 | 1781821750 | 43100 | 43200 | 43300 | 43100 | 1001 |
| 744 | 20231220 | 090400 | 1738579400 | 43250 | 43150 | 43350 | 42950 | 3418 |
| 745 | 20231220 | 090300 | 1591276700 | 43200 | 43400 | 43600 | 43100 | 2248 |
| 746 | 20231220 | 090200 | 1494019650 | 43600 | 43600 | 43600 | 43000 | 7027 |
| 747 | 20231220 | 090100 | 1189967200 | 43650 | 43050 | 43800 | 42900 | 13038 |
| 748 | 20231220 | 090000 | 623064150 | 43150 | 42450 | 44500 | 42450 | 13837 |