39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 210100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 3 | 20231222 | 210000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20231222 | 205900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20231222 | 205800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20231222 | 205700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20231222 | 205600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20231222 | 205500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20231222 | 205400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20231222 | 205300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20231222 | 205200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20231222 | 205100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20231222 | 205000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20231222 | 204900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20231222 | 204800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20231222 | 204700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20231222 | 204600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20231222 | 204500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20231222 | 204400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20231222 | 204300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20231222 | 204200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20231222 | 204100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20231222 | 204000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20231222 | 203900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20231222 | 203800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20231222 | 203700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20231222 | 203600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20231222 | 203500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20231222 | 203400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20231222 | 203300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20231222 | 203200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20231222 | 203100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 33 | 20231222 | 203000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20231222 | 202900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20231222 | 202800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20231222 | 202700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20231222 | 202600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20231222 | 202500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20231222 | 202400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20231222 | 202300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20231222 | 202200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20231222 | 202100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20231222 | 202000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20231222 | 201900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20231222 | 201800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20231222 | 201700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20231222 | 201600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20231222 | 201500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20231222 | 201400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20231222 | 201300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20231222 | 201200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20231222 | 201100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20231222 | 201000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20231222 | 200900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20231222 | 200800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20231222 | 200700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20231222 | 200600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20231222 | 200500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20231222 | 200400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20231222 | 200300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20231222 | 200200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20231222 | 200100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 63 | 20231222 | 200000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20231222 | 195900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20231222 | 195800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20231222 | 195700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20231222 | 195600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20231222 | 195500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20231222 | 195400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20231222 | 195300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20231222 | 195200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20231222 | 195100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20231222 | 195000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20231222 | 194900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20231222 | 194800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20231222 | 194700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20231222 | 194600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20231222 | 194500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20231222 | 194400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20231222 | 194300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20231222 | 194200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20231222 | 194100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20231222 | 194000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20231222 | 193900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20231222 | 193800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20231222 | 193700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20231222 | 193600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20231222 | 193500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20231222 | 193400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20231222 | 193300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20231222 | 193200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20231222 | 193100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 93 | 20231222 | 193000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20231222 | 192900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20231222 | 192800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20231222 | 192700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20231222 | 192600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20231222 | 192500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20231222 | 192400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20231222 | 192300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20231222 | 192200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20231222 | 192100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20231222 | 192000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20231222 | 191900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20231222 | 191800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20231222 | 191700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20231222 | 191600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20231222 | 191500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20231222 | 191400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20231222 | 191300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20231222 | 191200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20231222 | 191100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20231222 | 191000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20231222 | 190900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20231222 | 190800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20231222 | 190700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20231222 | 190600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20231222 | 190500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20231222 | 190400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20231222 | 190300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20231222 | 190200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20231222 | 190100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 123 | 20231222 | 190000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20231222 | 185900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20231222 | 185800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20231222 | 185700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20231222 | 185600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20231222 | 185500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20231222 | 185400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20231222 | 185300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20231222 | 185200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20231222 | 185100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20231222 | 185000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20231222 | 184900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20231222 | 184800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20231222 | 184700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20231222 | 184600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20231222 | 184500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20231222 | 184400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20231222 | 184300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20231222 | 184200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20231222 | 184100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20231222 | 184000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20231222 | 183900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20231222 | 183800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20231222 | 183700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20231222 | 183600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20231222 | 183500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20231222 | 183400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20231222 | 183300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20231222 | 183200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20231222 | 183100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 153 | 20231222 | 183000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20231222 | 182900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20231222 | 182800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20231222 | 182700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20231222 | 182600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20231222 | 182500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20231222 | 182400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20231222 | 182300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20231222 | 182200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20231222 | 182100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20231222 | 182000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20231222 | 181900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20231222 | 181800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20231222 | 181700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20231222 | 181600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20231222 | 181500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20231222 | 181400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20231222 | 181300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20231222 | 181200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20231222 | 181100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20231222 | 181000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20231222 | 180900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20231222 | 180800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20231222 | 180700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20231222 | 180600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20231222 | 180500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20231222 | 180400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20231222 | 180300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20231222 | 180200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20231222 | 180100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 183 | 20231222 | 180000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20231222 | 175900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20231222 | 175800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20231222 | 175700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20231222 | 175600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20231222 | 175500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20231222 | 175400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20231222 | 175300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20231222 | 175200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20231222 | 175100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20231222 | 175000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20231222 | 174900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20231222 | 174800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20231222 | 174700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20231222 | 174600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20231222 | 174500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20231222 | 174400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20231222 | 174300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20231222 | 174200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20231222 | 174100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20231222 | 174000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20231222 | 173900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20231222 | 173800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20231222 | 173700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20231222 | 173600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20231222 | 173500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20231222 | 173400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20231222 | 173300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20231222 | 173200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20231222 | 173100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 213 | 20231222 | 173000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20231222 | 172900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20231222 | 172800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20231222 | 172700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20231222 | 172600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20231222 | 172500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20231222 | 172400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20231222 | 172300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20231222 | 172200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20231222 | 172100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 223 | 20231222 | 172000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20231222 | 171900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 225 | 20231222 | 171800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 226 | 20231222 | 171700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 227 | 20231222 | 171600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 228 | 20231222 | 171500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 229 | 20231222 | 171400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 230 | 20231222 | 171300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 231 | 20231222 | 171200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 232 | 20231222 | 171100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 233 | 20231222 | 171000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 234 | 20231222 | 170900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 235 | 20231222 | 170800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 236 | 20231222 | 170700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 237 | 20231222 | 170600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 238 | 20231222 | 170500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 239 | 20231222 | 170400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 240 | 20231222 | 170300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 241 | 20231222 | 170200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 242 | 20231222 | 170100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 243 | 20231222 | 170000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 244 | 20231222 | 165900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 245 | 20231222 | 165800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 246 | 20231222 | 165700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 247 | 20231222 | 165600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 248 | 20231222 | 165500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 249 | 20231222 | 165400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 250 | 20231222 | 165300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 251 | 20231222 | 165200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 252 | 20231222 | 165100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 253 | 20231222 | 165000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 254 | 20231222 | 164900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 255 | 20231222 | 164800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 256 | 20231222 | 164700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 257 | 20231222 | 164600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 258 | 20231222 | 164500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 259 | 20231222 | 164400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 260 | 20231222 | 164300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 261 | 20231222 | 164200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 262 | 20231222 | 164100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 263 | 20231222 | 164000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 264 | 20231222 | 163900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 265 | 20231222 | 163800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 266 | 20231222 | 163700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 267 | 20231222 | 163600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 268 | 20231222 | 163500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 269 | 20231222 | 163400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 270 | 20231222 | 163300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 271 | 20231222 | 163200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 272 | 20231222 | 163100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 273 | 20231222 | 163000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 274 | 20231222 | 162900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 275 | 20231222 | 162800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 276 | 20231222 | 162700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 277 | 20231222 | 162600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 278 | 20231222 | 162500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 279 | 20231222 | 162400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 280 | 20231222 | 162300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 281 | 20231222 | 162200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 282 | 20231222 | 162100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 283 | 20231222 | 162000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 284 | 20231222 | 161900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 285 | 20231222 | 161800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 286 | 20231222 | 161700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 287 | 20231222 | 161600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 288 | 20231222 | 161500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 289 | 20231222 | 161400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 290 | 20231222 | 161300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 291 | 20231222 | 161200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 292 | 20231222 | 161100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 293 | 20231222 | 161000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 294 | 20231222 | 160900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 295 | 20231222 | 160800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 296 | 20231222 | 160700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 297 | 20231222 | 160600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 298 | 20231222 | 160500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 299 | 20231222 | 160400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 300 | 20231222 | 160300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 301 | 20231222 | 160200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 302 | 20231222 | 160100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 303 | 20231222 | 160000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 304 | 20231222 | 155900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 305 | 20231222 | 155800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 306 | 20231222 | 155700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 307 | 20231222 | 155600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 308 | 20231222 | 155500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 309 | 20231222 | 155400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 310 | 20231222 | 155300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 311 | 20231222 | 155200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 312 | 20231222 | 155100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 313 | 20231222 | 155000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 314 | 20231222 | 154900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 315 | 20231222 | 154800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 316 | 20231222 | 154700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 317 | 20231222 | 154600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 318 | 20231222 | 154500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 319 | 20231222 | 154400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 320 | 20231222 | 154300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 321 | 20231222 | 154200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 322 | 20231222 | 154100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 323 | 20231222 | 154000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 324 | 20231222 | 153900 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 325 | 20231222 | 153800 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 326 | 20231222 | 153700 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 327 | 20231222 | 153600 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 328 | 20231222 | 153500 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 329 | 20231222 | 153400 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 330 | 20231222 | 153300 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 331 | 20231222 | 153200 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 332 | 20231222 | 153100 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 333 | 20231222 | 153000 | 20833003550 | 48500 | 48500 | 48500 | 48500 | 7141 |
| 334 | 20231222 | 152900 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 335 | 20231222 | 152800 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 336 | 20231222 | 152700 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 337 | 20231222 | 152600 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 338 | 20231222 | 152500 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 339 | 20231222 | 152400 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 340 | 20231222 | 152300 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 341 | 20231222 | 152200 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 342 | 20231222 | 152100 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 343 | 20231222 | 152000 | 20486665050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 344 | 20231222 | 151900 | 20486665050 | 47550 | 47400 | 47550 | 47400 | 1564 |
| 345 | 20231222 | 151800 | 20412387950 | 47400 | 47350 | 47500 | 47300 | 280 |
| 346 | 20231222 | 151700 | 20399121950 | 47500 | 47350 | 47500 | 47300 | 578 |
| 347 | 20231222 | 151600 | 20371723150 | 47450 | 47400 | 47500 | 47200 | 1440 |
| 348 | 20231222 | 151500 | 20303538500 | 47200 | 47500 | 47500 | 47200 | 2018 |
| 349 | 20231222 | 151400 | 20208030400 | 47500 | 47550 | 47600 | 47500 | 483 |
| 350 | 20231222 | 151300 | 20185059150 | 47550 | 47600 | 47650 | 47550 | 522 |
| 351 | 20231222 | 151200 | 20160215800 | 47550 | 47600 | 47650 | 47500 | 447 |
| 352 | 20231222 | 151100 | 20138943900 | 47600 | 47600 | 47600 | 47450 | 1074 |
| 353 | 20231222 | 151000 | 20087902350 | 47600 | 47700 | 47750 | 47600 | 441 |
| 354 | 20231222 | 150900 | 20066902200 | 47700 | 47650 | 47800 | 47600 | 554 |
| 355 | 20231222 | 150800 | 20040487350 | 47650 | 47600 | 47700 | 47600 | 311 |
| 356 | 20231222 | 150700 | 20025674050 | 47600 | 47800 | 47900 | 47500 | 620 |
| 357 | 20231222 | 150600 | 19996124900 | 47500 | 47600 | 47850 | 47500 | 727 |
| 358 | 20231222 | 150500 | 19961499200 | 47700 | 47800 | 47800 | 47600 | 1022 |
| 359 | 20231222 | 150400 | 19912750500 | 47800 | 48000 | 48100 | 47800 | 1295 |
| 360 | 20231222 | 150300 | 19850687950 | 48000 | 48200 | 48200 | 48000 | 1994 |
| 361 | 20231222 | 150200 | 19754657800 | 48300 | 48250 | 48300 | 48200 | 594 |
| 362 | 20231222 | 150100 | 19726003200 | 48250 | 48350 | 48350 | 48250 | 719 |
| 363 | 20231222 | 150000 | 19691296350 | 48400 | 48350 | 48450 | 48350 | 1000 |
| 364 | 20231222 | 145900 | 19642880700 | 48350 | 48350 | 48450 | 48300 | 633 |
| 365 | 20231222 | 145800 | 19612248450 | 48350 | 48300 | 48500 | 48300 | 970 |
| 366 | 20231222 | 145700 | 19565266900 | 48350 | 48300 | 48500 | 48300 | 857 |
| 367 | 20231222 | 145600 | 19523750950 | 48450 | 48350 | 48450 | 48300 | 738 |
| 368 | 20231222 | 145500 | 19488038450 | 48350 | 48450 | 48500 | 48350 | 1056 |
| 369 | 20231222 | 145400 | 19436889150 | 48300 | 48300 | 48450 | 48250 | 692 |
| 370 | 20231222 | 145300 | 19403426600 | 48450 | 48350 | 48500 | 48250 | 1638 |
| 371 | 20231222 | 145200 | 19324183450 | 48350 | 48600 | 48600 | 48300 | 813 |
| 372 | 20231222 | 145100 | 19284801800 | 48650 | 48500 | 48700 | 48450 | 938 |
| 373 | 20231222 | 145000 | 19239192850 | 48500 | 48350 | 48650 | 48300 | 934 |
| 374 | 20231222 | 144900 | 19193896050 | 48350 | 48450 | 48450 | 48250 | 1220 |
| 375 | 20231222 | 144800 | 19134872900 | 48450 | 48700 | 48700 | 48450 | 1029 |
| 376 | 20231222 | 144700 | 19084848800 | 48700 | 48650 | 48700 | 48500 | 762 |
| 377 | 20231222 | 144600 | 19047759250 | 48700 | 48650 | 48700 | 48400 | 733 |
| 378 | 20231222 | 144500 | 19012119950 | 48450 | 48650 | 48700 | 48400 | 1264 |
| 379 | 20231222 | 144400 | 18950705100 | 48650 | 48650 | 48700 | 48450 | 953 |
| 380 | 20231222 | 144300 | 18904350600 | 48650 | 48700 | 48700 | 48600 | 1109 |
| 381 | 20231222 | 144200 | 18850376500 | 48700 | 48600 | 48700 | 48600 | 879 |
| 382 | 20231222 | 144100 | 18807592850 | 48650 | 48650 | 48700 | 48550 | 1034 |
| 383 | 20231222 | 144000 | 18757310600 | 48650 | 48450 | 48650 | 48450 | 1003 |
| 384 | 20231222 | 143900 | 18708559850 | 48450 | 48500 | 48600 | 48250 | 1010 |
| 385 | 20231222 | 143800 | 18659578600 | 48550 | 48400 | 48550 | 48350 | 754 |
| 386 | 20231222 | 143700 | 18623025000 | 48350 | 48550 | 48550 | 48250 | 761 |
| 387 | 20231222 | 143600 | 18586164200 | 48550 | 48250 | 48600 | 48250 | 747 |
| 388 | 20231222 | 143500 | 18549936700 | 48250 | 48500 | 48650 | 48200 | 950 |
| 389 | 20231222 | 143400 | 18503962200 | 48500 | 48650 | 48700 | 48250 | 1106 |
| 390 | 20231222 | 143300 | 18450213450 | 48650 | 48600 | 48700 | 48550 | 1333 |
| 391 | 20231222 | 143200 | 18385348050 | 48600 | 48550 | 48600 | 48500 | 2033 |
| 392 | 20231222 | 143100 | 18286567400 | 48550 | 48450 | 48600 | 48300 | 703 |
| 393 | 20231222 | 143000 | 18252494850 | 48450 | 48100 | 48550 | 48100 | 7335 |
| 394 | 20231222 | 142900 | 17897049000 | 48150 | 48000 | 48150 | 47950 | 1999 |
| 395 | 20231222 | 142800 | 17801048850 | 48000 | 47950 | 48000 | 47900 | 843 |
| 396 | 20231222 | 142700 | 17760618900 | 47900 | 48000 | 48000 | 47900 | 780 |
| 397 | 20231222 | 142600 | 17723197400 | 48000 | 47950 | 48000 | 47900 | 1776 |
| 398 | 20231222 | 142500 | 17637989050 | 47900 | 47900 | 47950 | 47850 | 1191 |
| 399 | 20231222 | 142400 | 17580913050 | 47900 | 47900 | 47950 | 47900 | 891 |
| 400 | 20231222 | 142300 | 17538195800 | 47950 | 47800 | 47950 | 47800 | 907 |
| 401 | 20231222 | 142200 | 17494770350 | 47800 | 47750 | 47850 | 47700 | 607 |
| 402 | 20231222 | 142100 | 17465781000 | 47750 | 47700 | 47750 | 47650 | 835 |
| 403 | 20231222 | 142000 | 17425945950 | 47750 | 47700 | 47750 | 47200 | 1631 |
| 404 | 20231222 | 141900 | 17348348800 | 47700 | 47400 | 47800 | 47400 | 919 |
| 405 | 20231222 | 141800 | 17304544050 | 47100 | 47450 | 47550 | 47000 | 8154 |
| 406 | 20231222 | 141700 | 16920456950 | 47450 | 47750 | 47850 | 47350 | 2196 |
| 407 | 20231222 | 141600 | 16816061850 | 47650 | 47950 | 48000 | 47550 | 2107 |
| 408 | 20231222 | 141500 | 16715534850 | 47950 | 47900 | 48000 | 47900 | 1103 |
| 409 | 20231222 | 141400 | 16662628150 | 47950 | 48450 | 48500 | 47700 | 4573 |
| 410 | 20231222 | 141300 | 16442962850 | 48400 | 48450 | 48650 | 48350 | 1807 |
| 411 | 20231222 | 141200 | 16355350650 | 48600 | 48600 | 48800 | 48350 | 3940 |
| 412 | 20231222 | 141100 | 16163850800 | 48550 | 48550 | 48700 | 48300 | 2517 |
| 413 | 20231222 | 141000 | 16041851100 | 48600 | 48250 | 48600 | 48250 | 4070 |
| 414 | 20231222 | 140900 | 15844827000 | 48300 | 48200 | 48300 | 48150 | 1484 |
| 415 | 20231222 | 140800 | 15773240800 | 48250 | 47950 | 48250 | 47900 | 2852 |
| 416 | 20231222 | 140700 | 15636346200 | 47950 | 47800 | 47950 | 47800 | 1238 |
| 417 | 20231222 | 140600 | 15577064050 | 47850 | 47850 | 47850 | 47800 | 1321 |
| 418 | 20231222 | 140500 | 15513878450 | 47850 | 47800 | 47850 | 47700 | 1796 |
| 419 | 20231222 | 140400 | 15428060450 | 47800 | 47850 | 47900 | 47750 | 1658 |
| 420 | 20231222 | 140300 | 15348784850 | 47900 | 47900 | 47900 | 47500 | 2109 |
| 421 | 20231222 | 140200 | 15248001000 | 47900 | 48300 | 48300 | 47900 | 4891 |
| 422 | 20231222 | 140100 | 15012266100 | 48300 | 48250 | 48300 | 48100 | 2467 |
| 423 | 20231222 | 140000 | 14893351500 | 48250 | 48200 | 48350 | 48200 | 2538 |
| 424 | 20231222 | 135900 | 14770827850 | 48200 | 48000 | 48200 | 47950 | 1973 |
| 425 | 20231222 | 135800 | 14675998900 | 48000 | 47950 | 48000 | 47850 | 4089 |
| 426 | 20231222 | 135700 | 14479966200 | 47950 | 47850 | 47950 | 47800 | 903 |
| 427 | 20231222 | 135600 | 14436724400 | 47900 | 47850 | 47900 | 47800 | 1305 |
| 428 | 20231222 | 135500 | 14374298700 | 47800 | 47750 | 47850 | 47750 | 1309 |
| 429 | 20231222 | 135400 | 14311723550 | 47750 | 47750 | 47800 | 47750 | 782 |
| 430 | 20231222 | 135300 | 14274350850 | 47800 | 47700 | 47800 | 47650 | 1219 |
| 431 | 20231222 | 135200 | 14216170000 | 47700 | 47650 | 47750 | 47600 | 1217 |
| 432 | 20231222 | 135100 | 14158139900 | 47700 | 47600 | 47700 | 47600 | 831 |
| 433 | 20231222 | 135000 | 14118535100 | 47600 | 47450 | 47650 | 47400 | 5167 |
| 434 | 20231222 | 134900 | 13873027400 | 47450 | 47450 | 47500 | 47350 | 1161 |
| 435 | 20231222 | 134800 | 13817933950 | 47400 | 47300 | 47450 | 47150 | 884 |
| 436 | 20231222 | 134700 | 13776042950 | 47350 | 47350 | 47450 | 47300 | 1028 |
| 437 | 20231222 | 134600 | 13727329950 | 47350 | 47250 | 47350 | 47200 | 858 |
| 438 | 20231222 | 134500 | 13686748350 | 47250 | 47250 | 47300 | 47200 | 532 |
| 439 | 20231222 | 134400 | 13661607800 | 47250 | 47200 | 47250 | 47150 | 895 |
| 440 | 20231222 | 134300 | 13619342400 | 47200 | 47100 | 47200 | 47100 | 946 |
| 441 | 20231222 | 134200 | 13574742650 | 47100 | 46950 | 47250 | 46850 | 1273 |
| 442 | 20231222 | 134100 | 13514870700 | 46950 | 46900 | 46950 | 46850 | 1673 |
| 443 | 20231222 | 134000 | 13436360650 | 46850 | 46850 | 46900 | 46700 | 348 |
| 444 | 20231222 | 133900 | 13420062650 | 46900 | 46650 | 46900 | 46450 | 419 |
| 445 | 20231222 | 133800 | 13400462350 | 46650 | 46800 | 46800 | 46650 | 639 |
| 446 | 20231222 | 133700 | 13370624550 | 46800 | 46850 | 46850 | 46800 | 544 |
| 447 | 20231222 | 133600 | 13345162900 | 46850 | 46800 | 46850 | 46600 | 473 |
| 448 | 20231222 | 133500 | 13323043850 | 46750 | 46700 | 46850 | 46700 | 542 |
| 449 | 20231222 | 133400 | 13297680000 | 46700 | 46550 | 46700 | 46550 | 1260 |
| 450 | 20231222 | 133300 | 13238944700 | 46550 | 46550 | 46600 | 46450 | 428 |
| 451 | 20231222 | 133200 | 13219021450 | 46550 | 46500 | 46600 | 46500 | 312 |
| 452 | 20231222 | 133100 | 13204500600 | 46500 | 46400 | 46500 | 46400 | 850 |
| 453 | 20231222 | 133000 | 13165029650 | 46400 | 46350 | 46400 | 46350 | 96 |
| 454 | 20231222 | 132900 | 13160575450 | 46250 | 46350 | 46400 | 46250 | 125 |
| 455 | 20231222 | 132800 | 13154786950 | 46350 | 46250 | 46350 | 46250 | 104 |
| 456 | 20231222 | 132700 | 13149973250 | 46350 | 46350 | 46400 | 46200 | 571 |
| 457 | 20231222 | 132600 | 13123567800 | 46400 | 46350 | 46400 | 46300 | 185 |
| 458 | 20231222 | 132500 | 13114990650 | 46350 | 46400 | 46450 | 46350 | 150 |
| 459 | 20231222 | 132400 | 13108027600 | 46400 | 46400 | 46400 | 46300 | 1138 |
| 460 | 20231222 | 132300 | 13055252950 | 46400 | 46450 | 46450 | 46400 | 100 |
| 461 | 20231222 | 132200 | 13050609100 | 46450 | 46400 | 46450 | 46400 | 202 |
| 462 | 20231222 | 132100 | 13041227600 | 46250 | 46200 | 46400 | 46200 | 135 |
| 463 | 20231222 | 132000 | 13034971700 | 46150 | 46150 | 46250 | 46100 | 330 |
| 464 | 20231222 | 131900 | 13019734350 | 46150 | 46150 | 46250 | 46050 | 663 |
| 465 | 20231222 | 131800 | 12989146350 | 46150 | 46300 | 46300 | 46150 | 598 |
| 466 | 20231222 | 131700 | 12961512300 | 46300 | 46400 | 46400 | 46300 | 560 |
| 467 | 20231222 | 131600 | 12935557750 | 46450 | 46400 | 46450 | 46300 | 663 |
| 468 | 20231222 | 131500 | 12904819250 | 46450 | 46500 | 46650 | 46450 | 2272 |
| 469 | 20231222 | 131400 | 12799173900 | 46500 | 46550 | 46650 | 46500 | 1420 |
| 470 | 20231222 | 131300 | 12733119350 | 46550 | 46700 | 46700 | 46550 | 32 |
| 471 | 20231222 | 131200 | 12731627900 | 46550 | 46700 | 46700 | 46500 | 538 |
| 472 | 20231222 | 131100 | 12706574600 | 46550 | 46850 | 46850 | 46550 | 202 |
| 473 | 20231222 | 131000 | 12697161300 | 46850 | 46650 | 46850 | 46550 | 208 |
| 474 | 20231222 | 130900 | 12687449950 | 46850 | 46850 | 46850 | 46850 | 41 |
| 475 | 20231222 | 130800 | 12685529100 | 46850 | 46600 | 46900 | 46500 | 433 |
| 476 | 20231222 | 130700 | 12665323950 | 46600 | 46800 | 46800 | 46600 | 486 |
| 477 | 20231222 | 130600 | 12642637300 | 46800 | 46800 | 46800 | 46750 | 82 |
| 478 | 20231222 | 130500 | 12638800100 | 46800 | 46850 | 46900 | 46800 | 197 |
| 479 | 20231222 | 130400 | 12629573250 | 46850 | 46850 | 46900 | 46850 | 92 |
| 480 | 20231222 | 130300 | 12625261250 | 47000 | 46900 | 47050 | 46850 | 279 |
| 481 | 20231222 | 130200 | 12612173500 | 46900 | 47100 | 47100 | 46900 | 43 |
| 482 | 20231222 | 130100 | 12610149300 | 47100 | 47050 | 47100 | 46850 | 567 |
| 483 | 20231222 | 130000 | 12583508300 | 47000 | 47000 | 47050 | 46850 | 334 |
| 484 | 20231222 | 125900 | 12567834450 | 47050 | 46950 | 47050 | 46850 | 966 |
| 485 | 20231222 | 125800 | 12522468100 | 47000 | 47200 | 47250 | 47000 | 1422 |
| 486 | 20231222 | 125700 | 12455470900 | 47250 | 47200 | 47350 | 47150 | 244 |
| 487 | 20231222 | 125600 | 12443951900 | 47200 | 47450 | 47500 | 47200 | 1593 |
| 488 | 20231222 | 125500 | 12368568900 | 47450 | 47450 | 47500 | 47450 | 393 |
| 489 | 20231222 | 125400 | 12349919900 | 47400 | 47450 | 47450 | 47400 | 207 |
| 490 | 20231222 | 125300 | 12340103400 | 47450 | 47400 | 47450 | 47400 | 178 |
| 491 | 20231222 | 125200 | 12331660550 | 47450 | 47450 | 47450 | 47350 | 170 |
| 492 | 20231222 | 125100 | 12323599450 | 47450 | 47450 | 47500 | 47400 | 507 |
| 493 | 20231222 | 125000 | 12299539650 | 47450 | 47400 | 47450 | 47400 | 97 |
| 494 | 20231222 | 124900 | 12294937900 | 47400 | 47400 | 47450 | 47400 | 153 |
| 495 | 20231222 | 124800 | 12287685650 | 47400 | 47350 | 47450 | 47300 | 902 |
| 496 | 20231222 | 124700 | 12244947350 | 47350 | 47300 | 47350 | 47250 | 734 |
| 497 | 20231222 | 124600 | 12210229700 | 47300 | 47250 | 47300 | 47250 | 99 |
| 498 | 20231222 | 124500 | 12205547200 | 47250 | 47250 | 47250 | 47250 | 125 |
| 499 | 20231222 | 124400 | 12199640950 | 47300 | 47200 | 47300 | 47150 | 319 |
| 500 | 20231222 | 124300 | 12184574150 | 47150 | 47200 | 47250 | 47150 | 96 |
| 501 | 20231222 | 124200 | 12180040500 | 47200 | 47300 | 47300 | 47200 | 301 |
| 502 | 20231222 | 124100 | 12165822250 | 47400 | 47300 | 47400 | 47300 | 265 |
| 503 | 20231222 | 124000 | 12153282750 | 47350 | 47300 | 47450 | 47300 | 190 |
| 504 | 20231222 | 123900 | 12144284700 | 47300 | 47300 | 47400 | 47300 | 430 |
| 505 | 20231222 | 123800 | 12123937550 | 47450 | 47350 | 47450 | 47300 | 201 |
| 506 | 20231222 | 123700 | 12114411900 | 47350 | 47400 | 47450 | 47350 | 618 |
| 507 | 20231222 | 123600 | 12085124300 | 47450 | 47400 | 47500 | 47350 | 252 |
| 508 | 20231222 | 123500 | 12073167650 | 47450 | 47400 | 47450 | 47350 | 2477 |
| 509 | 20231222 | 123400 | 11955653700 | 47400 | 47350 | 47450 | 47350 | 3331 |
| 510 | 20231222 | 123300 | 11797754150 | 47350 | 47300 | 47350 | 47300 | 1565 |
| 511 | 20231222 | 123200 | 11723669800 | 47300 | 47250 | 47300 | 47200 | 889 |
| 512 | 20231222 | 123100 | 11681644900 | 47200 | 47250 | 47250 | 47150 | 411 |
| 513 | 20231222 | 123000 | 11662235550 | 47250 | 47200 | 47250 | 47100 | 228 |
| 514 | 20231222 | 122900 | 11651478300 | 47100 | 47200 | 47200 | 47050 | 169 |
| 515 | 20231222 | 122800 | 11643511100 | 47100 | 47150 | 47200 | 47050 | 541 |
| 516 | 20231222 | 122700 | 11617983700 | 47200 | 47200 | 47200 | 47150 | 486 |
| 517 | 20231222 | 122600 | 11595056750 | 47200 | 47200 | 47200 | 47200 | 193 |
| 518 | 20231222 | 122500 | 11585947150 | 47200 | 47200 | 47200 | 47100 | 267 |
| 519 | 20231222 | 122400 | 11573356050 | 47200 | 47150 | 47200 | 47150 | 239 |
| 520 | 20231222 | 122300 | 11562078000 | 47150 | 47150 | 47150 | 47100 | 202 |
| 521 | 20231222 | 122200 | 11552558800 | 47150 | 47200 | 47250 | 47150 | 462 |
| 522 | 20231222 | 122100 | 11530743800 | 47150 | 47200 | 47250 | 47150 | 533 |
| 523 | 20231222 | 122000 | 11505581050 | 47200 | 47200 | 47250 | 47100 | 235 |
| 524 | 20231222 | 121900 | 11494484000 | 47200 | 47100 | 47200 | 47100 | 395 |
| 525 | 20231222 | 121800 | 11475840400 | 47200 | 47050 | 47250 | 47050 | 224 |
| 526 | 20231222 | 121700 | 11465271750 | 47250 | 46900 | 47250 | 46900 | 870 |
| 527 | 20231222 | 121600 | 11424344850 | 46950 | 47150 | 47250 | 46950 | 1819 |
| 528 | 20231222 | 121500 | 11338755200 | 47100 | 47250 | 47300 | 47100 | 468 |
| 529 | 20231222 | 121400 | 11316675850 | 47250 | 47200 | 47300 | 47150 | 612 |
| 530 | 20231222 | 121300 | 11287774600 | 47200 | 47050 | 47200 | 47050 | 577 |
| 531 | 20231222 | 121200 | 11260577250 | 47050 | 46900 | 47050 | 46850 | 79 |
| 532 | 20231222 | 121100 | 11256868650 | 46900 | 46850 | 47000 | 46800 | 1130 |
| 533 | 20231222 | 121000 | 11203903200 | 46900 | 46900 | 47000 | 46900 | 191 |
| 534 | 20231222 | 120900 | 11194937300 | 46900 | 47050 | 47100 | 46900 | 3451 |
| 535 | 20231222 | 120800 | 11032729700 | 47000 | 47150 | 47200 | 47000 | 409 |
| 536 | 20231222 | 120700 | 11013448350 | 47200 | 47000 | 47200 | 47000 | 165 |
| 537 | 20231222 | 120600 | 11005667550 | 47000 | 47200 | 47200 | 47000 | 4113 |
| 538 | 20231222 | 120500 | 10812285000 | 47200 | 47300 | 47300 | 47000 | 1742 |
| 539 | 20231222 | 120400 | 10730226650 | 47250 | 47250 | 47250 | 47150 | 675 |
| 540 | 20231222 | 120300 | 10698333900 | 47250 | 47200 | 47250 | 47150 | 343 |
| 541 | 20231222 | 120200 | 10682146350 | 47200 | 47200 | 47250 | 47150 | 935 |
| 542 | 20231222 | 120100 | 10638002650 | 47200 | 47200 | 47200 | 47150 | 304 |
| 543 | 20231222 | 120000 | 10623653900 | 47250 | 47250 | 47300 | 47200 | 813 |
| 544 | 20231222 | 115900 | 10585226350 | 47200 | 47200 | 47250 | 47150 | 746 |
| 545 | 20231222 | 115800 | 10550007000 | 47150 | 47150 | 47250 | 47150 | 371 |
| 546 | 20231222 | 115700 | 10532506350 | 47200 | 47150 | 47200 | 47100 | 849 |
| 547 | 20231222 | 115600 | 10492451050 | 47100 | 47150 | 47150 | 47050 | 636 |
| 548 | 20231222 | 115500 | 10462497750 | 47150 | 46800 | 47150 | 46800 | 9730 |
| 549 | 20231222 | 115400 | 10005172150 | 46800 | 46800 | 46850 | 46750 | 648 |
| 550 | 20231222 | 115300 | 9974851050 | 46800 | 46750 | 46900 | 46750 | 289 |
| 551 | 20231222 | 115200 | 9961312400 | 46750 | 46900 | 46900 | 46750 | 717 |
| 552 | 20231222 | 115100 | 9927736500 | 46850 | 46850 | 46850 | 46800 | 857 |
| 553 | 20231222 | 115000 | 9887587550 | 46850 | 46850 | 46850 | 46800 | 180 |
| 554 | 20231222 | 114900 | 9879160200 | 46850 | 46800 | 46900 | 46800 | 790 |
| 555 | 20231222 | 114800 | 9842174900 | 46800 | 46700 | 46800 | 46700 | 902 |
| 556 | 20231222 | 114700 | 9800016900 | 46700 | 46650 | 46700 | 46650 | 358 |
| 557 | 20231222 | 114600 | 9783306400 | 46650 | 46650 | 46700 | 46650 | 254 |
| 558 | 20231222 | 114500 | 9771457050 | 46650 | 46600 | 46650 | 46600 | 483 |
| 559 | 20231222 | 114400 | 9748941800 | 46600 | 46550 | 46600 | 46550 | 464 |
| 560 | 20231222 | 114300 | 9727326700 | 46550 | 46500 | 46550 | 46450 | 325 |
| 561 | 20231222 | 114200 | 9712206350 | 46500 | 46500 | 46500 | 46500 | 179 |
| 562 | 20231222 | 114100 | 9703882850 | 46500 | 46500 | 46550 | 46450 | 643 |
| 563 | 20231222 | 114000 | 9673978550 | 46450 | 46500 | 46500 | 46450 | 334 |
| 564 | 20231222 | 113900 | 9658455550 | 46500 | 46450 | 46500 | 46400 | 284 |
| 565 | 20231222 | 113800 | 9645258700 | 46450 | 46450 | 46500 | 46400 | 362 |
| 566 | 20231222 | 113700 | 9628443400 | 46450 | 46400 | 46450 | 46300 | 208 |
| 567 | 20231222 | 113600 | 9618784450 | 46350 | 46350 | 46350 | 46300 | 256 |
| 568 | 20231222 | 113500 | 9606925600 | 46400 | 46350 | 46400 | 46300 | 455 |
| 569 | 20231222 | 113400 | 9585825700 | 46300 | 46300 | 46300 | 46300 | 165 |
| 570 | 20231222 | 113300 | 9578186200 | 46250 | 46200 | 46250 | 46200 | 186 |
| 571 | 20231222 | 113200 | 9569583750 | 46200 | 46250 | 46250 | 46200 | 346 |
| 572 | 20231222 | 113100 | 9553588650 | 46150 | 46200 | 46250 | 46150 | 271 |
| 573 | 20231222 | 113000 | 9541060000 | 46200 | 46200 | 46250 | 46200 | 131 |
| 574 | 20231222 | 112900 | 9535004000 | 46250 | 46200 | 46250 | 46200 | 320 |
| 575 | 20231222 | 112800 | 9520206750 | 46200 | 46100 | 46200 | 46000 | 385 |
| 576 | 20231222 | 112700 | 9502467050 | 46200 | 46200 | 46200 | 46200 | 12 |
| 577 | 20231222 | 112600 | 9501912650 | 46200 | 46450 | 46450 | 45800 | 11692 |
| 578 | 20231222 | 112500 | 8966014800 | 46450 | 46500 | 46500 | 46450 | 51 |
| 579 | 20231222 | 112400 | 8963643500 | 46400 | 46400 | 46500 | 46400 | 656 |
| 580 | 20231222 | 112300 | 8933183800 | 46500 | 46550 | 46550 | 46450 | 611 |
| 581 | 20231222 | 112200 | 8904795750 | 46500 | 46500 | 46550 | 46500 | 316 |
| 582 | 20231222 | 112100 | 8890089250 | 46550 | 46450 | 46550 | 46400 | 363 |
| 583 | 20231222 | 112000 | 8873224000 | 46500 | 46450 | 46500 | 46450 | 583 |
| 584 | 20231222 | 111900 | 8846116000 | 46450 | 46500 | 46500 | 46450 | 306 |
| 585 | 20231222 | 111800 | 8831888150 | 46500 | 46400 | 46500 | 46300 | 2496 |
| 586 | 20231222 | 111700 | 8715974450 | 46350 | 46300 | 46350 | 46250 | 1048 |
| 587 | 20231222 | 111600 | 8667428950 | 46300 | 46200 | 46300 | 46200 | 413 |
| 588 | 20231222 | 111500 | 8648332400 | 46200 | 46200 | 46200 | 46150 | 611 |
| 589 | 20231222 | 111400 | 8620104250 | 46200 | 46250 | 46250 | 46200 | 114 |
| 590 | 20231222 | 111300 | 8614834300 | 46250 | 46150 | 46250 | 46100 | 357 |
| 591 | 20231222 | 111200 | 8598349350 | 46100 | 46100 | 46100 | 46100 | 269 |
| 592 | 20231222 | 111100 | 8585948450 | 46100 | 46100 | 46100 | 46000 | 558 |
| 593 | 20231222 | 111000 | 8560242050 | 46100 | 46100 | 46200 | 46100 | 2737 |
| 594 | 20231222 | 110900 | 8434033100 | 46100 | 45950 | 46100 | 45950 | 32 |
| 595 | 20231222 | 110800 | 8432560900 | 45900 | 45950 | 46100 | 45900 | 1903 |
| 596 | 20231222 | 110700 | 8344955500 | 45950 | 45800 | 46000 | 45650 | 596 |
| 597 | 20231222 | 110600 | 8317700050 | 46000 | 46000 | 46000 | 46000 | 213 |
| 598 | 20231222 | 110500 | 8307902050 | 46000 | 45700 | 46000 | 45700 | 279 |
| 599 | 20231222 | 110400 | 8295146550 | 45750 | 45700 | 45750 | 45650 | 744 |
| 600 | 20231222 | 110300 | 8261154700 | 45650 | 45750 | 45750 | 45650 | 433 |
| 601 | 20231222 | 110200 | 8241379750 | 45700 | 45800 | 45800 | 45700 | 571 |
| 602 | 20231222 | 110100 | 8215272200 | 45800 | 45900 | 46000 | 45800 | 558 |
| 603 | 20231222 | 110000 | 8189679850 | 45800 | 45800 | 45850 | 45800 | 179 |
| 604 | 20231222 | 105900 | 8181481400 | 45850 | 45950 | 45950 | 45850 | 197 |
| 605 | 20231222 | 105800 | 8172443900 | 45850 | 45750 | 45850 | 45750 | 159 |
| 606 | 20231222 | 105700 | 8165161900 | 45750 | 45850 | 46000 | 45750 | 535 |
| 607 | 20231222 | 105600 | 8140652450 | 45850 | 45900 | 45900 | 45850 | 627 |
| 608 | 20231222 | 105500 | 8111888250 | 45950 | 46050 | 46050 | 45950 | 535 |
| 609 | 20231222 | 105400 | 8087287450 | 46050 | 46000 | 46050 | 46000 | 342 |
| 610 | 20231222 | 105300 | 8071546450 | 46050 | 46000 | 46050 | 46000 | 345 |
| 611 | 20231222 | 105200 | 8055668600 | 46000 | 46000 | 46050 | 46000 | 201 |
| 612 | 20231222 | 105100 | 8046419450 | 46000 | 46000 | 46000 | 45950 | 322 |
| 613 | 20231222 | 105000 | 8031609250 | 46000 | 46000 | 46050 | 46000 | 154 |
| 614 | 20231222 | 104900 | 8024520050 | 46050 | 46100 | 46100 | 46050 | 61 |
| 615 | 20231222 | 104800 | 8021710950 | 46100 | 46000 | 46100 | 46000 | 329 |
| 616 | 20231222 | 104700 | 8006553200 | 46000 | 46050 | 46050 | 46000 | 265 |
| 617 | 20231222 | 104600 | 7994356850 | 46050 | 46000 | 46050 | 46000 | 335 |
| 618 | 20231222 | 104500 | 7978935300 | 46000 | 46050 | 46050 | 46000 | 42 |
| 619 | 20231222 | 104400 | 7977002550 | 46050 | 45950 | 46050 | 45950 | 421 |
| 620 | 20231222 | 104300 | 7957644150 | 45950 | 46000 | 46000 | 45950 | 309 |
| 621 | 20231222 | 104200 | 7943439450 | 45950 | 45900 | 46000 | 45850 | 816 |
| 622 | 20231222 | 104100 | 7905933800 | 45950 | 45750 | 45950 | 45750 | 504 |
| 623 | 20231222 | 104000 | 7882803950 | 45750 | 45850 | 45850 | 45700 | 557 |
| 624 | 20231222 | 103900 | 7857316450 | 45850 | 45850 | 45900 | 45800 | 136 |
| 625 | 20231222 | 103800 | 7851079150 | 45900 | 46000 | 46000 | 45900 | 511 |
| 626 | 20231222 | 103700 | 7827602100 | 46000 | 46000 | 46000 | 46000 | 91 |
| 627 | 20231222 | 103600 | 7823416100 | 46000 | 46000 | 46000 | 46000 | 27 |
| 628 | 20231222 | 103500 | 7822174100 | 46000 | 46050 | 46050 | 45800 | 613 |
| 629 | 20231222 | 103400 | 7794050300 | 46050 | 46050 | 46050 | 45850 | 780 |
| 630 | 20231222 | 103300 | 7758184250 | 46000 | 46050 | 46050 | 45950 | 390 |
| 631 | 20231222 | 103200 | 7740244700 | 46100 | 46100 | 46150 | 46050 | 315 |
| 632 | 20231222 | 103100 | 7725726700 | 46100 | 46000 | 46100 | 46000 | 328 |
| 633 | 20231222 | 103000 | 7710635600 | 46000 | 45950 | 46000 | 45950 | 498 |
| 634 | 20231222 | 102900 | 7687739100 | 45950 | 46000 | 46000 | 45900 | 198 |
| 635 | 20231222 | 102800 | 7678639700 | 46000 | 46050 | 46050 | 46000 | 1122 |
| 636 | 20231222 | 102700 | 7627015300 | 46000 | 46050 | 46050 | 46000 | 126 |
| 637 | 20231222 | 102600 | 7621219250 | 46000 | 45950 | 46000 | 45900 | 806 |
| 638 | 20231222 | 102500 | 7584163450 | 45850 | 45950 | 46000 | 45850 | 1006 |
| 639 | 20231222 | 102400 | 7537928450 | 45900 | 46000 | 46150 | 45850 | 601 |
| 640 | 20231222 | 102300 | 7510262150 | 46100 | 45950 | 46100 | 45800 | 467 |
| 641 | 20231222 | 102200 | 7488785700 | 45850 | 45750 | 45850 | 45750 | 130 |
| 642 | 20231222 | 102100 | 7482833450 | 45750 | 45700 | 45800 | 45700 | 306 |
| 643 | 20231222 | 102000 | 7468835250 | 45700 | 45750 | 45750 | 45600 | 1409 |
| 644 | 20231222 | 101900 | 7404502500 | 45800 | 45750 | 45900 | 45750 | 299 |
| 645 | 20231222 | 101800 | 7390807900 | 45600 | 45600 | 45700 | 45550 | 457 |
| 646 | 20231222 | 101700 | 7369976000 | 45600 | 45600 | 45600 | 45500 | 374 |
| 647 | 20231222 | 101600 | 7352946450 | 45600 | 45600 | 45600 | 45500 | 141 |
| 648 | 20231222 | 101500 | 7346519200 | 45600 | 45600 | 45650 | 45450 | 435 |
| 649 | 20231222 | 101400 | 7326725500 | 45500 | 45550 | 45550 | 45400 | 1466 |
| 650 | 20231222 | 101300 | 7260053600 | 45550 | 45950 | 45950 | 45550 | 3471 |
| 651 | 20231222 | 101200 | 7101223350 | 46000 | 46100 | 46100 | 46000 | 1026 |
| 652 | 20231222 | 101100 | 7054002750 | 46050 | 46200 | 46250 | 46050 | 1659 |
| 653 | 20231222 | 101000 | 6977471050 | 46200 | 46200 | 46250 | 46150 | 288 |
| 654 | 20231222 | 100900 | 6964165600 | 46200 | 46150 | 46200 | 46150 | 242 |
| 655 | 20231222 | 100800 | 6952993150 | 46150 | 46100 | 46150 | 46050 | 1154 |
| 656 | 20231222 | 100700 | 6899797950 | 46050 | 46100 | 46100 | 46000 | 1333 |
| 657 | 20231222 | 100600 | 6838387200 | 46050 | 46050 | 46100 | 46000 | 956 |
| 658 | 20231222 | 100500 | 6794356450 | 46050 | 46100 | 46100 | 45950 | 932 |
| 659 | 20231222 | 100400 | 6751465200 | 46100 | 46050 | 46100 | 46050 | 909 |
| 660 | 20231222 | 100300 | 6709566400 | 46100 | 46100 | 46100 | 46050 | 1411 |
| 661 | 20231222 | 100200 | 6644542900 | 46050 | 45950 | 46100 | 45950 | 508 |
| 662 | 20231222 | 100100 | 6621164300 | 45950 | 45850 | 46000 | 45850 | 414 |
| 663 | 20231222 | 100000 | 6602177650 | 45850 | 45800 | 45900 | 45800 | 762 |
| 664 | 20231222 | 095900 | 6567236750 | 45850 | 45900 | 45950 | 45800 | 847 |
| 665 | 20231222 | 095800 | 6528358100 | 45900 | 45850 | 45950 | 45800 | 829 |
| 666 | 20231222 | 095700 | 6490335750 | 45800 | 45700 | 45950 | 45700 | 1284 |
| 667 | 20231222 | 095600 | 6431530250 | 45700 | 45800 | 45800 | 45600 | 1885 |
| 668 | 20231222 | 095500 | 6345426700 | 45800 | 46050 | 46100 | 45700 | 3522 |
| 669 | 20231222 | 095400 | 6183558050 | 46100 | 46400 | 46450 | 46100 | 1176 |
| 670 | 20231222 | 095300 | 6129210350 | 46400 | 46500 | 46500 | 46250 | 635 |
| 671 | 20231222 | 095200 | 6099772750 | 46500 | 46450 | 46500 | 46000 | 5988 |
| 672 | 20231222 | 095100 | 5823378650 | 46350 | 46450 | 46750 | 46350 | 3253 |
| 673 | 20231222 | 095000 | 5672238450 | 46450 | 47300 | 47350 | 46450 | 4139 |
| 674 | 20231222 | 094900 | 5477920700 | 47300 | 47300 | 47400 | 47000 | 4672 |
| 675 | 20231222 | 094800 | 5257177950 | 47300 | 46850 | 47300 | 46850 | 7609 |
| 676 | 20231222 | 094700 | 4899444850 | 46900 | 46650 | 46900 | 46550 | 3665 |
| 677 | 20231222 | 094600 | 4728076800 | 46650 | 46550 | 46650 | 46400 | 2764 |
| 678 | 20231222 | 094500 | 4599448300 | 46600 | 46550 | 46600 | 46400 | 994 |
| 679 | 20231222 | 094400 | 4553227750 | 46550 | 46500 | 46650 | 46500 | 3062 |
| 680 | 20231222 | 094300 | 4410625750 | 46500 | 46450 | 46650 | 46450 | 3625 |
| 681 | 20231222 | 094200 | 4241951300 | 46450 | 46300 | 46500 | 46300 | 2648 |
| 682 | 20231222 | 094100 | 4119004250 | 46300 | 46500 | 46500 | 46250 | 4397 |
| 683 | 20231222 | 094000 | 3914963950 | 46500 | 46300 | 46500 | 46300 | 3330 |
| 684 | 20231222 | 093900 | 3760444650 | 46200 | 45800 | 46300 | 45750 | 5569 |
| 685 | 20231222 | 093800 | 3504241200 | 45800 | 45750 | 45800 | 45700 | 400 |
| 686 | 20231222 | 093700 | 3485943850 | 45850 | 45950 | 45950 | 45700 | 1283 |
| 687 | 20231222 | 093600 | 3427144350 | 45950 | 45800 | 45950 | 45750 | 2724 |
| 688 | 20231222 | 093500 | 3302156950 | 45800 | 45750 | 45800 | 45700 | 1448 |
| 689 | 20231222 | 093400 | 3235899250 | 45700 | 45600 | 45800 | 45600 | 3960 |
| 690 | 20231222 | 093300 | 3054975550 | 45650 | 45600 | 45650 | 45550 | 2822 |
| 691 | 20231222 | 093200 | 2926333350 | 45600 | 45500 | 45600 | 45500 | 2355 |
| 692 | 20231222 | 093100 | 2819035800 | 45550 | 45450 | 45550 | 45450 | 3152 |
| 693 | 20231222 | 093000 | 2675576350 | 45450 | 45350 | 45450 | 45300 | 1577 |
| 694 | 20231222 | 092900 | 2603941750 | 45400 | 45200 | 45400 | 45200 | 2656 |
| 695 | 20231222 | 092800 | 2483619500 | 45200 | 45200 | 45200 | 45150 | 245 |
| 696 | 20231222 | 092700 | 2472549250 | 45200 | 45050 | 45200 | 45050 | 794 |
| 697 | 20231222 | 092600 | 2436664150 | 45050 | 45100 | 45200 | 45050 | 663 |
| 698 | 20231222 | 092500 | 2406757850 | 45150 | 45000 | 45150 | 45000 | 340 |
| 699 | 20231222 | 092400 | 2391444300 | 45000 | 45150 | 45250 | 44950 | 1233 |
| 700 | 20231222 | 092300 | 2335851850 | 45200 | 45300 | 45300 | 45150 | 1140 |
| 701 | 20231222 | 092200 | 2284273800 | 45250 | 45300 | 45300 | 45250 | 1465 |
| 702 | 20231222 | 092100 | 2217928100 | 45300 | 45300 | 45300 | 45050 | 1146 |
| 703 | 20231222 | 092000 | 2166054450 | 45300 | 45300 | 45350 | 45050 | 2274 |
| 704 | 20231222 | 091900 | 2063186650 | 45300 | 45050 | 45300 | 45050 | 3027 |
| 705 | 20231222 | 091800 | 1926472050 | 45050 | 45000 | 45050 | 44900 | 1866 |
| 706 | 20231222 | 091700 | 1842513400 | 44950 | 45000 | 45100 | 44950 | 808 |
| 707 | 20231222 | 091600 | 1806124300 | 44950 | 44700 | 45050 | 44700 | 899 |
| 708 | 20231222 | 091500 | 1765754600 | 44700 | 44700 | 44800 | 44600 | 1601 |
| 709 | 20231222 | 091400 | 1694145650 | 44700 | 44800 | 44800 | 44650 | 1716 |
| 710 | 20231222 | 091300 | 1617369900 | 44850 | 44750 | 44950 | 44750 | 466 |
| 711 | 20231222 | 091200 | 1596481500 | 44950 | 45100 | 45150 | 44800 | 1354 |
| 712 | 20231222 | 091100 | 1535669800 | 45150 | 44550 | 45150 | 44550 | 4717 |
| 713 | 20231222 | 091000 | 1323495450 | 44450 | 44350 | 44500 | 44350 | 1230 |
| 714 | 20231222 | 090900 | 1268900650 | 44350 | 44550 | 44550 | 44350 | 597 |
| 715 | 20231222 | 090800 | 1242392900 | 44550 | 44400 | 44550 | 44300 | 964 |
| 716 | 20231222 | 090700 | 1199603250 | 44350 | 44450 | 44450 | 44300 | 2693 |
| 717 | 20231222 | 090600 | 1080112500 | 44500 | 44450 | 44550 | 44400 | 696 |
| 718 | 20231222 | 090500 | 1049161950 | 44450 | 44500 | 44600 | 44450 | 1626 |
| 719 | 20231222 | 090400 | 976793950 | 44600 | 44650 | 44800 | 44500 | 1907 |
| 720 | 20231222 | 090300 | 891699250 | 44650 | 44800 | 44800 | 44550 | 710 |
| 721 | 20231222 | 090200 | 860038300 | 44600 | 44600 | 44800 | 44500 | 2390 |
| 722 | 20231222 | 090100 | 753480650 | 44600 | 45500 | 45550 | 44600 | 5407 |
| 723 | 20231222 | 090000 | 510967400 | 45550 | 44650 | 45550 | 44550 | 9872 |