40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 212200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 3 | 20231227 | 212100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20231227 | 212000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20231227 | 211900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20231227 | 211800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20231227 | 211700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20231227 | 211600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20231227 | 211500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20231227 | 211400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20231227 | 211300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20231227 | 211200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20231227 | 211100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20231227 | 211000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20231227 | 210900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20231227 | 210800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20231227 | 210700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20231227 | 210600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20231227 | 210500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20231227 | 210400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20231227 | 210300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20231227 | 210200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20231227 | 210100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20231227 | 210000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20231227 | 205900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20231227 | 205800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20231227 | 205700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20231227 | 205600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20231227 | 205500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20231227 | 205400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20231227 | 205300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20231227 | 205200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 33 | 20231227 | 205100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20231227 | 205000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20231227 | 204900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20231227 | 204800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20231227 | 204700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20231227 | 204600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20231227 | 204500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20231227 | 204400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20231227 | 204300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20231227 | 204200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20231227 | 204100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20231227 | 204000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20231227 | 203900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20231227 | 203800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20231227 | 203700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20231227 | 203600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20231227 | 203500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20231227 | 203400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20231227 | 203300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20231227 | 203200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20231227 | 203100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20231227 | 203000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20231227 | 202900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20231227 | 202800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20231227 | 202700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20231227 | 202600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20231227 | 202500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20231227 | 202400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20231227 | 202300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20231227 | 202200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 63 | 20231227 | 202100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20231227 | 202000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20231227 | 201900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20231227 | 201800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20231227 | 201700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20231227 | 201600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20231227 | 201500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20231227 | 201400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20231227 | 201300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20231227 | 201200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20231227 | 201100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20231227 | 201000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20231227 | 200900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20231227 | 200800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20231227 | 200700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20231227 | 200600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20231227 | 200500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20231227 | 200400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20231227 | 200300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20231227 | 200200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20231227 | 200100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20231227 | 200000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20231227 | 195900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20231227 | 195800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20231227 | 195700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20231227 | 195600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20231227 | 195500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20231227 | 195400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20231227 | 195300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20231227 | 195200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 93 | 20231227 | 195100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20231227 | 195000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20231227 | 194900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20231227 | 194800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20231227 | 194700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20231227 | 194600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20231227 | 194500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20231227 | 194400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20231227 | 194300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20231227 | 194200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20231227 | 194100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20231227 | 194000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20231227 | 193900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20231227 | 193800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20231227 | 193700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20231227 | 193600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20231227 | 193500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20231227 | 193400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20231227 | 193300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20231227 | 193200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20231227 | 193100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20231227 | 193000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20231227 | 192900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20231227 | 192800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20231227 | 192700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20231227 | 192600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20231227 | 192500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20231227 | 192400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20231227 | 192300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20231227 | 192200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 123 | 20231227 | 192100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20231227 | 192000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20231227 | 191900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20231227 | 191800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20231227 | 191700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20231227 | 191600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20231227 | 191500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20231227 | 191400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20231227 | 191300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20231227 | 191200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20231227 | 191100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20231227 | 191000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20231227 | 190900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20231227 | 190800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20231227 | 190700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20231227 | 190600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20231227 | 190500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20231227 | 190400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20231227 | 190300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20231227 | 190200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20231227 | 190100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20231227 | 190000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20231227 | 185900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20231227 | 185800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20231227 | 185700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20231227 | 185600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20231227 | 185500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20231227 | 185400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20231227 | 185300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20231227 | 185200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 153 | 20231227 | 185100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20231227 | 185000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20231227 | 184900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20231227 | 184800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20231227 | 184700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20231227 | 184600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20231227 | 184500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20231227 | 184400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20231227 | 184300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20231227 | 184200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20231227 | 184100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20231227 | 184000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20231227 | 183900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20231227 | 183800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20231227 | 183700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20231227 | 183600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20231227 | 183500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20231227 | 183400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20231227 | 183300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20231227 | 183200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20231227 | 183100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20231227 | 183000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20231227 | 182900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20231227 | 182800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20231227 | 182700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20231227 | 182600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20231227 | 182500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20231227 | 182400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20231227 | 182300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20231227 | 182200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 183 | 20231227 | 182100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20231227 | 182000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20231227 | 181900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20231227 | 181800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20231227 | 181700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20231227 | 181600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20231227 | 181500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20231227 | 181400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20231227 | 181300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20231227 | 181200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20231227 | 181100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20231227 | 181000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20231227 | 180900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20231227 | 180800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20231227 | 180700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20231227 | 180600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20231227 | 180500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20231227 | 180400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20231227 | 180300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20231227 | 180200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20231227 | 180100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20231227 | 180000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20231227 | 175900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20231227 | 175800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20231227 | 175700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20231227 | 175600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20231227 | 175500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20231227 | 175400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20231227 | 175300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20231227 | 175200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 213 | 20231227 | 175100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20231227 | 175000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20231227 | 174900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20231227 | 174800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20231227 | 174700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20231227 | 174600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20231227 | 174500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 220 | 20231227 | 174400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 221 | 20231227 | 174300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 222 | 20231227 | 174200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 223 | 20231227 | 174100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 224 | 20231227 | 174000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 225 | 20231227 | 173900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 226 | 20231227 | 173800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 227 | 20231227 | 173700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 228 | 20231227 | 173600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 229 | 20231227 | 173500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 230 | 20231227 | 173400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 231 | 20231227 | 173300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 232 | 20231227 | 173200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 233 | 20231227 | 173100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 234 | 20231227 | 173000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 235 | 20231227 | 172900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 236 | 20231227 | 172800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 237 | 20231227 | 172700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 238 | 20231227 | 172600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 239 | 20231227 | 172500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 240 | 20231227 | 172400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 241 | 20231227 | 172300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 242 | 20231227 | 172200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 243 | 20231227 | 172100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 244 | 20231227 | 172000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 245 | 20231227 | 171900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 246 | 20231227 | 171800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 247 | 20231227 | 171700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 248 | 20231227 | 171600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 249 | 20231227 | 171500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 250 | 20231227 | 171400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 251 | 20231227 | 171300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 252 | 20231227 | 171200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 253 | 20231227 | 171100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 254 | 20231227 | 171000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 255 | 20231227 | 170900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 256 | 20231227 | 170800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 257 | 20231227 | 170700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 258 | 20231227 | 170600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 259 | 20231227 | 170500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 260 | 20231227 | 170400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 261 | 20231227 | 170300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 262 | 20231227 | 170200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 263 | 20231227 | 170100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 264 | 20231227 | 170000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 265 | 20231227 | 165900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 266 | 20231227 | 165800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 267 | 20231227 | 165700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 268 | 20231227 | 165600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 269 | 20231227 | 165500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 270 | 20231227 | 165400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 271 | 20231227 | 165300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 272 | 20231227 | 165200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 273 | 20231227 | 165100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 274 | 20231227 | 165000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 275 | 20231227 | 164900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 276 | 20231227 | 164800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 277 | 20231227 | 164700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 278 | 20231227 | 164600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 279 | 20231227 | 164500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 280 | 20231227 | 164400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 281 | 20231227 | 164300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 282 | 20231227 | 164200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 283 | 20231227 | 164100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 284 | 20231227 | 164000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 285 | 20231227 | 163900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 286 | 20231227 | 163800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 287 | 20231227 | 163700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 288 | 20231227 | 163600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 289 | 20231227 | 163500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 290 | 20231227 | 163400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 291 | 20231227 | 163300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 292 | 20231227 | 163200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 293 | 20231227 | 163100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 294 | 20231227 | 163000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 295 | 20231227 | 162900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 296 | 20231227 | 162800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 297 | 20231227 | 162700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 298 | 20231227 | 162600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 299 | 20231227 | 162500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 300 | 20231227 | 162400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 301 | 20231227 | 162300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 302 | 20231227 | 162200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 303 | 20231227 | 162100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 304 | 20231227 | 162000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 305 | 20231227 | 161900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 306 | 20231227 | 161800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 307 | 20231227 | 161700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 308 | 20231227 | 161600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 309 | 20231227 | 161500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 310 | 20231227 | 161400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 311 | 20231227 | 161300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 312 | 20231227 | 161200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 313 | 20231227 | 161100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 314 | 20231227 | 161000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 315 | 20231227 | 160900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 316 | 20231227 | 160800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 317 | 20231227 | 160700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 318 | 20231227 | 160600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 319 | 20231227 | 160500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 320 | 20231227 | 160400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 321 | 20231227 | 160300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 322 | 20231227 | 160200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 323 | 20231227 | 160100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 324 | 20231227 | 160000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 325 | 20231227 | 155900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 326 | 20231227 | 155800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 327 | 20231227 | 155700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 328 | 20231227 | 155600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 329 | 20231227 | 155500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 330 | 20231227 | 155400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 331 | 20231227 | 155300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 332 | 20231227 | 155200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 333 | 20231227 | 155100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 334 | 20231227 | 155000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 335 | 20231227 | 154900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 336 | 20231227 | 154800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 337 | 20231227 | 154700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 338 | 20231227 | 154600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 339 | 20231227 | 154500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 340 | 20231227 | 154400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 341 | 20231227 | 154300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 342 | 20231227 | 154200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 343 | 20231227 | 154100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 344 | 20231227 | 154000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 345 | 20231227 | 153900 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 346 | 20231227 | 153800 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 347 | 20231227 | 153700 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 348 | 20231227 | 153600 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 349 | 20231227 | 153500 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 350 | 20231227 | 153400 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 351 | 20231227 | 153300 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 352 | 20231227 | 153200 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 353 | 20231227 | 153100 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 354 | 20231227 | 153000 | 42427299200 | 51400 | 51400 | 51400 | 51400 | 7119 |
| 355 | 20231227 | 152900 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 356 | 20231227 | 152800 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 357 | 20231227 | 152700 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 358 | 20231227 | 152600 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 359 | 20231227 | 152500 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 360 | 20231227 | 152400 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 361 | 20231227 | 152300 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 362 | 20231227 | 152200 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 363 | 20231227 | 152100 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 364 | 20231227 | 152000 | 42061382600 | 51300 | 51300 | 51300 | 51300 | 0 |
| 365 | 20231227 | 151900 | 42061382600 | 51300 | 51400 | 51500 | 51200 | 2735 |
| 366 | 20231227 | 151800 | 41920938800 | 51400 | 51000 | 51500 | 51000 | 2596 |
| 367 | 20231227 | 151700 | 41787838500 | 51000 | 50800 | 51000 | 50700 | 1401 |
| 368 | 20231227 | 151600 | 41716585300 | 50900 | 51100 | 51200 | 50600 | 1984 |
| 369 | 20231227 | 151500 | 41615574200 | 51200 | 51400 | 51400 | 51000 | 1821 |
| 370 | 20231227 | 151400 | 41522430800 | 51400 | 51200 | 51400 | 51100 | 1792 |
| 371 | 20231227 | 151300 | 41430649400 | 51200 | 51300 | 51400 | 51100 | 2780 |
| 372 | 20231227 | 151200 | 41288295200 | 51400 | 51200 | 51500 | 51100 | 1960 |
| 373 | 20231227 | 151100 | 41187718800 | 51300 | 51100 | 51300 | 51100 | 1247 |
| 374 | 20231227 | 151000 | 41123879400 | 51100 | 50900 | 51300 | 50700 | 2475 |
| 375 | 20231227 | 150900 | 40997524700 | 50700 | 50500 | 51000 | 50500 | 1963 |
| 376 | 20231227 | 150800 | 40897984700 | 50500 | 50600 | 50700 | 50400 | 2341 |
| 377 | 20231227 | 150700 | 40779629300 | 50600 | 50500 | 50700 | 50500 | 1308 |
| 378 | 20231227 | 150600 | 40713426000 | 50500 | 50500 | 50600 | 50300 | 3507 |
| 379 | 20231227 | 150500 | 40536598000 | 50500 | 50700 | 50800 | 50500 | 3645 |
| 380 | 20231227 | 150400 | 40352248200 | 50800 | 51000 | 51100 | 50600 | 1465 |
| 381 | 20231227 | 150300 | 40277867400 | 51000 | 50900 | 51000 | 50800 | 2297 |
| 382 | 20231227 | 150200 | 40161090300 | 50900 | 50900 | 51000 | 50900 | 1992 |
| 383 | 20231227 | 150100 | 40059636700 | 50900 | 51100 | 51200 | 50900 | 894 |
| 384 | 20231227 | 150000 | 40014013600 | 51100 | 51100 | 51200 | 51000 | 1673 |
| 385 | 20231227 | 145900 | 39928562600 | 51000 | 51300 | 51400 | 51000 | 1104 |
| 386 | 20231227 | 145800 | 39872073600 | 51200 | 51400 | 51400 | 51200 | 1035 |
| 387 | 20231227 | 145700 | 39818989800 | 51400 | 51200 | 51400 | 51100 | 926 |
| 388 | 20231227 | 145600 | 39771494400 | 51200 | 51500 | 51500 | 51100 | 2909 |
| 389 | 20231227 | 145500 | 39622345800 | 51500 | 51800 | 51800 | 51400 | 1797 |
| 390 | 20231227 | 145400 | 39529825600 | 51800 | 51500 | 51800 | 51400 | 2440 |
| 391 | 20231227 | 145300 | 39404033900 | 51400 | 51500 | 51600 | 51300 | 1854 |
| 392 | 20231227 | 145200 | 39308667800 | 51500 | 51700 | 51700 | 51500 | 2239 |
| 393 | 20231227 | 145100 | 39193287400 | 51700 | 51900 | 51900 | 51600 | 2444 |
| 394 | 20231227 | 145000 | 39066900200 | 51800 | 51800 | 51900 | 51700 | 879 |
| 395 | 20231227 | 144900 | 39021362100 | 51700 | 52000 | 52000 | 51700 | 1837 |
| 396 | 20231227 | 144800 | 38926195600 | 52100 | 52000 | 52100 | 52000 | 1478 |
| 397 | 20231227 | 144700 | 38849276600 | 52000 | 52000 | 52100 | 51900 | 2736 |
| 398 | 20231227 | 144600 | 38707043800 | 52100 | 51700 | 52100 | 51600 | 3854 |
| 399 | 20231227 | 144500 | 38506946000 | 51700 | 51900 | 52000 | 51600 | 1700 |
| 400 | 20231227 | 144400 | 38418935300 | 51900 | 52000 | 52100 | 51600 | 4445 |
| 401 | 20231227 | 144300 | 38188305000 | 52000 | 51500 | 52100 | 51400 | 5610 |
| 402 | 20231227 | 144200 | 37897806800 | 51500 | 51300 | 51800 | 51000 | 4701 |
| 403 | 20231227 | 144100 | 37655719200 | 51200 | 51100 | 51300 | 50600 | 4024 |
| 404 | 20231227 | 144000 | 37450370100 | 51100 | 50900 | 51200 | 50800 | 2776 |
| 405 | 20231227 | 143900 | 37308714400 | 50900 | 51200 | 51200 | 50900 | 1187 |
| 406 | 20231227 | 143800 | 37248213000 | 51100 | 51100 | 51300 | 51100 | 939 |
| 407 | 20231227 | 143700 | 37200174300 | 51100 | 51400 | 51400 | 51100 | 1065 |
| 408 | 20231227 | 143600 | 37145593400 | 51500 | 51200 | 51500 | 51200 | 1068 |
| 409 | 20231227 | 143500 | 37090658100 | 51100 | 51400 | 51500 | 51100 | 1585 |
| 410 | 20231227 | 143400 | 37009289400 | 51400 | 51200 | 51500 | 50900 | 2420 |
| 411 | 20231227 | 143300 | 36885800100 | 51100 | 51200 | 51400 | 50800 | 3879 |
| 412 | 20231227 | 143200 | 36687625900 | 51200 | 51700 | 51700 | 50900 | 7682 |
| 413 | 20231227 | 143100 | 36294820300 | 51700 | 51500 | 51900 | 51400 | 1849 |
| 414 | 20231227 | 143000 | 36199536200 | 51500 | 51900 | 51900 | 51400 | 5074 |
| 415 | 20231227 | 142900 | 35937416400 | 51900 | 52000 | 52100 | 51800 | 2981 |
| 416 | 20231227 | 142800 | 35782670700 | 52000 | 52000 | 52200 | 51600 | 5501 |
| 417 | 20231227 | 142700 | 35497278900 | 52000 | 52200 | 52700 | 52000 | 17788 |
| 418 | 20231227 | 142600 | 34565894400 | 52200 | 51600 | 52400 | 51600 | 15569 |
| 419 | 20231227 | 142500 | 33755714800 | 51600 | 51300 | 51600 | 51100 | 1440 |
| 420 | 20231227 | 142400 | 33681887500 | 51300 | 51600 | 51600 | 51200 | 1357 |
| 421 | 20231227 | 142300 | 33612064900 | 51600 | 51700 | 51700 | 51300 | 5113 |
| 422 | 20231227 | 142200 | 33348536500 | 51700 | 50800 | 51700 | 50800 | 3125 |
| 423 | 20231227 | 142100 | 33188301100 | 50800 | 50700 | 51000 | 50600 | 1915 |
| 424 | 20231227 | 142000 | 33090883500 | 50900 | 50900 | 51100 | 50600 | 3608 |
| 425 | 20231227 | 141900 | 32907633400 | 50900 | 50900 | 51100 | 50900 | 1919 |
| 426 | 20231227 | 141800 | 32809753800 | 50900 | 51200 | 51400 | 50900 | 2747 |
| 427 | 20231227 | 141700 | 32669422100 | 51200 | 51500 | 51500 | 51000 | 4780 |
| 428 | 20231227 | 141600 | 32424463200 | 51600 | 51500 | 51800 | 51500 | 5672 |
| 429 | 20231227 | 141500 | 32131558400 | 51500 | 51400 | 51500 | 51000 | 4925 |
| 430 | 20231227 | 141400 | 31879185700 | 51500 | 51500 | 52000 | 51300 | 9161 |
| 431 | 20231227 | 141300 | 31405999300 | 51500 | 51400 | 51900 | 51300 | 13763 |
| 432 | 20231227 | 141200 | 30696353500 | 51500 | 50900 | 51500 | 50900 | 14109 |
| 433 | 20231227 | 141100 | 29972988400 | 51000 | 50800 | 51000 | 50700 | 6276 |
| 434 | 20231227 | 141000 | 29653471000 | 50800 | 50700 | 50800 | 50600 | 7631 |
| 435 | 20231227 | 140900 | 29266044700 | 50700 | 50300 | 50700 | 50300 | 7475 |
| 436 | 20231227 | 140800 | 28888603400 | 50300 | 49900 | 50300 | 49850 | 4282 |
| 437 | 20231227 | 140700 | 28674466700 | 49900 | 49850 | 49900 | 49850 | 703 |
| 438 | 20231227 | 140600 | 28639387900 | 49850 | 49950 | 49950 | 49850 | 587 |
| 439 | 20231227 | 140500 | 28610080550 | 49950 | 50000 | 50000 | 49950 | 1483 |
| 440 | 20231227 | 140400 | 28535945250 | 50000 | 49950 | 50000 | 49950 | 289 |
| 441 | 20231227 | 140300 | 28521498650 | 49950 | 49900 | 50000 | 49900 | 491 |
| 442 | 20231227 | 140200 | 28496978750 | 49900 | 49950 | 50000 | 49900 | 1024 |
| 443 | 20231227 | 140100 | 28445824850 | 49950 | 49900 | 50000 | 49850 | 1566 |
| 444 | 20231227 | 140000 | 28367618550 | 49900 | 49850 | 49900 | 49850 | 532 |
| 445 | 20231227 | 135900 | 28341088300 | 49850 | 49850 | 49850 | 49800 | 824 |
| 446 | 20231227 | 135800 | 28300012900 | 49850 | 49850 | 49900 | 49850 | 261 |
| 447 | 20231227 | 135700 | 28286999350 | 49850 | 49750 | 49900 | 49700 | 1154 |
| 448 | 20231227 | 135600 | 28229529900 | 49800 | 49800 | 49850 | 49700 | 583 |
| 449 | 20231227 | 135500 | 28200500000 | 49800 | 49800 | 49800 | 49700 | 139 |
| 450 | 20231227 | 135400 | 28193583800 | 49750 | 49750 | 49800 | 49650 | 1117 |
| 451 | 20231227 | 135300 | 28138050900 | 49800 | 49900 | 49950 | 49750 | 614 |
| 452 | 20231227 | 135200 | 28107438850 | 49900 | 49850 | 49950 | 49850 | 536 |
| 453 | 20231227 | 135100 | 28080694450 | 49950 | 49850 | 50000 | 49850 | 2133 |
| 454 | 20231227 | 135000 | 27974267050 | 49850 | 49850 | 49900 | 49800 | 414 |
| 455 | 20231227 | 134900 | 27953637550 | 49800 | 49850 | 49850 | 49750 | 703 |
| 456 | 20231227 | 134800 | 27918619700 | 49850 | 49950 | 49950 | 49850 | 992 |
| 457 | 20231227 | 134700 | 27869116550 | 49950 | 49950 | 50000 | 49900 | 969 |
| 458 | 20231227 | 134600 | 27820714900 | 49950 | 49700 | 49950 | 49700 | 2913 |
| 459 | 20231227 | 134500 | 27675467850 | 49700 | 49600 | 49750 | 49600 | 1099 |
| 460 | 20231227 | 134400 | 27620859650 | 49600 | 49550 | 49600 | 49400 | 499 |
| 461 | 20231227 | 134300 | 27596160250 | 49600 | 49650 | 49650 | 49550 | 281 |
| 462 | 20231227 | 134200 | 27582223700 | 49600 | 49600 | 49650 | 49600 | 797 |
| 463 | 20231227 | 134100 | 27542666500 | 49650 | 49600 | 49650 | 49500 | 469 |
| 464 | 20231227 | 134000 | 27519401300 | 49600 | 49400 | 49600 | 49400 | 1108 |
| 465 | 20231227 | 133900 | 27464527250 | 49400 | 49500 | 49500 | 49400 | 568 |
| 466 | 20231227 | 133800 | 27436440800 | 49500 | 49500 | 49600 | 49500 | 270 |
| 467 | 20231227 | 133700 | 27423070700 | 49500 | 49450 | 49600 | 49350 | 1992 |
| 468 | 20231227 | 133600 | 27324476700 | 49450 | 49550 | 49600 | 49450 | 1403 |
| 469 | 20231227 | 133500 | 27254963550 | 49550 | 49350 | 49600 | 49300 | 2226 |
| 470 | 20231227 | 133400 | 27144821550 | 49350 | 49000 | 49400 | 49000 | 2280 |
| 471 | 20231227 | 133300 | 27032747750 | 49000 | 49000 | 49000 | 48950 | 426 |
| 472 | 20231227 | 133200 | 27011876950 | 49000 | 48800 | 49000 | 48800 | 1198 |
| 473 | 20231227 | 133100 | 26953213250 | 48800 | 48750 | 48800 | 48750 | 78 |
| 474 | 20231227 | 133000 | 26949410300 | 48750 | 48750 | 48800 | 48750 | 222 |
| 475 | 20231227 | 132900 | 26938584650 | 48800 | 48950 | 48950 | 48750 | 529 |
| 476 | 20231227 | 132800 | 26912766950 | 48950 | 48900 | 48950 | 48900 | 554 |
| 477 | 20231227 | 132700 | 26885660100 | 48900 | 48750 | 48900 | 48750 | 707 |
| 478 | 20231227 | 132600 | 26851127300 | 48700 | 48650 | 48750 | 48600 | 176 |
| 479 | 20231227 | 132500 | 26842558150 | 48650 | 48800 | 48800 | 48650 | 455 |
| 480 | 20231227 | 132400 | 26820392350 | 48800 | 48650 | 48800 | 48600 | 560 |
| 481 | 20231227 | 132300 | 26793124400 | 48600 | 48650 | 48650 | 48550 | 135 |
| 482 | 20231227 | 132200 | 26786563500 | 48650 | 48500 | 48700 | 48500 | 259 |
| 483 | 20231227 | 132100 | 26773993250 | 48500 | 48550 | 48550 | 48500 | 318 |
| 484 | 20231227 | 132000 | 26758560850 | 48550 | 48550 | 48600 | 48550 | 548 |
| 485 | 20231227 | 131900 | 26731951050 | 48550 | 48550 | 48600 | 48550 | 298 |
| 486 | 20231227 | 131800 | 26717483100 | 48550 | 48650 | 48650 | 48550 | 872 |
| 487 | 20231227 | 131700 | 26675114050 | 48600 | 48550 | 48600 | 48550 | 622 |
| 488 | 20231227 | 131600 | 26644886300 | 48550 | 48600 | 48600 | 48500 | 582 |
| 489 | 20231227 | 131500 | 26616630550 | 48600 | 48650 | 48650 | 48600 | 333 |
| 490 | 20231227 | 131400 | 26600434700 | 48600 | 48700 | 48700 | 48600 | 170 |
| 491 | 20231227 | 131300 | 26592162500 | 48700 | 48600 | 48700 | 48500 | 291 |
| 492 | 20231227 | 131200 | 26578030500 | 48600 | 48500 | 48600 | 48450 | 196 |
| 493 | 20231227 | 131100 | 26568519350 | 48500 | 48450 | 48500 | 48450 | 192 |
| 494 | 20231227 | 131000 | 26559208350 | 48500 | 48450 | 48500 | 48450 | 29 |
| 495 | 20231227 | 130900 | 26557803050 | 48450 | 48400 | 48450 | 48400 | 142 |
| 496 | 20231227 | 130800 | 26550925850 | 48400 | 48400 | 48400 | 48350 | 380 |
| 497 | 20231227 | 130700 | 26532535200 | 48400 | 48400 | 48450 | 48400 | 172 |
| 498 | 20231227 | 130600 | 26524205700 | 48500 | 48400 | 48500 | 48400 | 458 |
| 499 | 20231227 | 130500 | 26502006750 | 48400 | 48350 | 48400 | 48300 | 1242 |
| 500 | 20231227 | 130400 | 26441992700 | 48350 | 48400 | 48400 | 48350 | 399 |
| 501 | 20231227 | 130300 | 26422692150 | 48400 | 48450 | 48450 | 48350 | 622 |
| 502 | 20231227 | 130200 | 26392587100 | 48400 | 48400 | 48500 | 48350 | 1083 |
| 503 | 20231227 | 130100 | 26340089300 | 48350 | 48400 | 48400 | 48350 | 1040 |
| 504 | 20231227 | 130000 | 26289804450 | 48350 | 48600 | 48600 | 48350 | 3458 |
| 505 | 20231227 | 125900 | 26122219800 | 48600 | 48650 | 48650 | 48600 | 380 |
| 506 | 20231227 | 125800 | 26103745400 | 48650 | 48600 | 48650 | 48600 | 32 |
| 507 | 20231227 | 125700 | 26102190150 | 48550 | 48600 | 48850 | 48550 | 782 |
| 508 | 20231227 | 125600 | 26064068500 | 48600 | 48550 | 48600 | 48500 | 501 |
| 509 | 20231227 | 125500 | 26039746450 | 48550 | 48750 | 48750 | 48550 | 1058 |
| 510 | 20231227 | 125400 | 25988321250 | 48800 | 48800 | 48800 | 48650 | 64 |
| 511 | 20231227 | 125300 | 25985199900 | 48600 | 48750 | 48800 | 48550 | 1036 |
| 512 | 20231227 | 125200 | 25934848700 | 48650 | 48550 | 48700 | 48500 | 709 |
| 513 | 20231227 | 125100 | 25900431250 | 48600 | 48650 | 48700 | 48500 | 2834 |
| 514 | 20231227 | 125000 | 25762819450 | 48600 | 48650 | 48700 | 48600 | 1043 |
| 515 | 20231227 | 124900 | 25712107000 | 48650 | 48800 | 48800 | 48600 | 1299 |
| 516 | 20231227 | 124800 | 25648872550 | 48650 | 48900 | 48900 | 48600 | 2022 |
| 517 | 20231227 | 124700 | 25550359800 | 48850 | 48800 | 48900 | 48750 | 371 |
| 518 | 20231227 | 124600 | 25532258000 | 48800 | 48950 | 48950 | 48800 | 711 |
| 519 | 20231227 | 124500 | 25497531700 | 48950 | 48850 | 49000 | 48800 | 417 |
| 520 | 20231227 | 124400 | 25477158050 | 48850 | 49100 | 49100 | 48850 | 840 |
| 521 | 20231227 | 124300 | 25436082650 | 49100 | 48950 | 49150 | 48900 | 212 |
| 522 | 20231227 | 124200 | 25425693650 | 48950 | 48950 | 48950 | 48900 | 633 |
| 523 | 20231227 | 124100 | 25394709900 | 48900 | 49250 | 49250 | 48900 | 917 |
| 524 | 20231227 | 124000 | 25349745200 | 49250 | 49300 | 49350 | 49200 | 109 |
| 525 | 20231227 | 123900 | 25344374100 | 49300 | 49350 | 49350 | 49250 | 413 |
| 526 | 20231227 | 123800 | 25324018250 | 49300 | 49400 | 49400 | 49300 | 261 |
| 527 | 20231227 | 123700 | 25311138600 | 49400 | 49400 | 49450 | 49400 | 127 |
| 528 | 20231227 | 123600 | 25304864650 | 49300 | 49400 | 49450 | 49300 | 287 |
| 529 | 20231227 | 123500 | 25290699950 | 49400 | 49300 | 49400 | 49300 | 739 |
| 530 | 20231227 | 123400 | 25254228900 | 49350 | 49250 | 49350 | 49200 | 509 |
| 531 | 20231227 | 123300 | 25229147750 | 49250 | 49150 | 49250 | 49150 | 413 |
| 532 | 20231227 | 123200 | 25208831850 | 49200 | 49050 | 49200 | 49050 | 225 |
| 533 | 20231227 | 123100 | 25197772650 | 49050 | 48950 | 49050 | 48950 | 162 |
| 534 | 20231227 | 123000 | 25189838000 | 49000 | 48950 | 49000 | 48850 | 249 |
| 535 | 20231227 | 122900 | 25177661500 | 48900 | 48950 | 49050 | 48850 | 664 |
| 536 | 20231227 | 122800 | 25145179050 | 49050 | 49050 | 49050 | 48850 | 529 |
| 537 | 20231227 | 122700 | 25119273150 | 49050 | 49050 | 49100 | 49000 | 570 |
| 538 | 20231227 | 122600 | 25091320450 | 49100 | 49100 | 49100 | 49050 | 161 |
| 539 | 20231227 | 122500 | 25083415850 | 49100 | 49050 | 49100 | 49000 | 225 |
| 540 | 20231227 | 122400 | 25072378350 | 49050 | 49100 | 49150 | 49050 | 154 |
| 541 | 20231227 | 122300 | 25064821400 | 49100 | 48900 | 49150 | 48800 | 1115 |
| 542 | 20231227 | 122200 | 25010207100 | 48900 | 48650 | 48900 | 48650 | 781 |
| 543 | 20231227 | 122100 | 24972182600 | 48700 | 48700 | 48850 | 48600 | 1111 |
| 544 | 20231227 | 122000 | 24918121900 | 48700 | 48800 | 48850 | 48700 | 1068 |
| 545 | 20231227 | 121900 | 24866055300 | 48800 | 49000 | 49000 | 48800 | 788 |
| 546 | 20231227 | 121800 | 24827567050 | 49000 | 48850 | 49000 | 48800 | 895 |
| 547 | 20231227 | 121700 | 24783847600 | 48850 | 49000 | 49050 | 48850 | 569 |
| 548 | 20231227 | 121600 | 24755987000 | 49000 | 49050 | 49100 | 49000 | 357 |
| 549 | 20231227 | 121500 | 24738481700 | 49050 | 49050 | 49050 | 49000 | 250 |
| 550 | 20231227 | 121400 | 24726223800 | 49050 | 49050 | 49100 | 49050 | 84 |
| 551 | 20231227 | 121300 | 24722101700 | 49000 | 49100 | 49100 | 49000 | 423 |
| 552 | 20231227 | 121200 | 24701339200 | 49100 | 48950 | 49100 | 48950 | 206 |
| 553 | 20231227 | 121100 | 24691227600 | 49100 | 48800 | 49100 | 48800 | 1996 |
| 554 | 20231227 | 121000 | 24593590450 | 48800 | 49000 | 49000 | 48650 | 2925 |
| 555 | 20231227 | 120900 | 24450887050 | 49000 | 49100 | 49100 | 48950 | 1977 |
| 556 | 20231227 | 120800 | 24354009850 | 49100 | 49150 | 49200 | 49100 | 308 |
| 557 | 20231227 | 120700 | 24338874350 | 49150 | 49100 | 49150 | 49050 | 683 |
| 558 | 20231227 | 120600 | 24305367250 | 49050 | 49200 | 49200 | 49000 | 1290 |
| 559 | 20231227 | 120500 | 24242099500 | 49200 | 49100 | 49200 | 49100 | 133 |
| 560 | 20231227 | 120400 | 24235562700 | 49100 | 49100 | 49200 | 49000 | 1156 |
| 561 | 20231227 | 120300 | 24178859750 | 49050 | 49200 | 49200 | 49050 | 1557 |
| 562 | 20231227 | 120200 | 24102411550 | 49200 | 49250 | 49250 | 49200 | 982 |
| 563 | 20231227 | 120100 | 24054081450 | 49200 | 49450 | 49450 | 49200 | 1998 |
| 564 | 20231227 | 120000 | 23955518500 | 49450 | 49450 | 49450 | 49400 | 141 |
| 565 | 20231227 | 115900 | 23948547200 | 49400 | 49400 | 49450 | 49400 | 939 |
| 566 | 20231227 | 115800 | 23902155100 | 49550 | 49350 | 49550 | 49350 | 837 |
| 567 | 20231227 | 115700 | 23860793300 | 49350 | 49650 | 49700 | 49300 | 2251 |
| 568 | 20231227 | 115600 | 23749420200 | 49650 | 49950 | 50000 | 49650 | 1543 |
| 569 | 20231227 | 115500 | 23672600950 | 49950 | 50100 | 50100 | 49950 | 414 |
| 570 | 20231227 | 115400 | 23651907800 | 50100 | 50000 | 50100 | 50000 | 326 |
| 571 | 20231227 | 115300 | 23635600600 | 50000 | 50000 | 50100 | 49950 | 876 |
| 572 | 20231227 | 115200 | 23591816650 | 50000 | 50000 | 50100 | 50000 | 432 |
| 573 | 20231227 | 115100 | 23570215550 | 50000 | 50000 | 50100 | 50000 | 715 |
| 574 | 20231227 | 115000 | 23534427650 | 50000 | 49950 | 50100 | 49900 | 1250 |
| 575 | 20231227 | 114900 | 23471999450 | 49950 | 49800 | 49950 | 49800 | 477 |
| 576 | 20231227 | 114800 | 23448207000 | 49750 | 49850 | 49950 | 49700 | 422 |
| 577 | 20231227 | 114700 | 23427193700 | 49900 | 49700 | 49900 | 49700 | 681 |
| 578 | 20231227 | 114600 | 23393285200 | 49700 | 49700 | 49800 | 49650 | 216 |
| 579 | 20231227 | 114500 | 23382551100 | 49850 | 49850 | 49850 | 49500 | 2024 |
| 580 | 20231227 | 114400 | 23281919550 | 49850 | 49900 | 50000 | 49800 | 989 |
| 581 | 20231227 | 114300 | 23232595700 | 49950 | 50200 | 50200 | 49900 | 5362 |
| 582 | 20231227 | 114200 | 22964078300 | 50200 | 50100 | 50200 | 50000 | 1668 |
| 583 | 20231227 | 114100 | 22880522500 | 50100 | 49900 | 50100 | 49900 | 1314 |
| 584 | 20231227 | 114000 | 22814794550 | 49950 | 49900 | 49950 | 49850 | 906 |
| 585 | 20231227 | 113900 | 22769565550 | 49900 | 49800 | 49900 | 49800 | 2740 |
| 586 | 20231227 | 113800 | 22632909650 | 49800 | 49650 | 49800 | 49650 | 790 |
| 587 | 20231227 | 113700 | 22593629550 | 49650 | 49650 | 49700 | 49650 | 109 |
| 588 | 20231227 | 113600 | 22588214750 | 49650 | 49550 | 49650 | 49550 | 604 |
| 589 | 20231227 | 113500 | 22558257500 | 49550 | 49600 | 49600 | 49550 | 161 |
| 590 | 20231227 | 113400 | 22550277150 | 49550 | 49650 | 49650 | 49550 | 184 |
| 591 | 20231227 | 113300 | 22541151700 | 49600 | 49450 | 49600 | 49450 | 404 |
| 592 | 20231227 | 113200 | 22521136100 | 49450 | 49550 | 49600 | 49450 | 792 |
| 593 | 20231227 | 113100 | 22481939750 | 49600 | 49700 | 49750 | 49600 | 522 |
| 594 | 20231227 | 113000 | 22456005950 | 49700 | 49450 | 49700 | 49450 | 897 |
| 595 | 20231227 | 112900 | 22411572300 | 49450 | 49400 | 49450 | 49350 | 468 |
| 596 | 20231227 | 112800 | 22388456100 | 49400 | 49350 | 49500 | 49300 | 458 |
| 597 | 20231227 | 112700 | 22365845550 | 49300 | 49550 | 49550 | 49300 | 3153 |
| 598 | 20231227 | 112600 | 22210023950 | 49600 | 49700 | 49850 | 49500 | 1518 |
| 599 | 20231227 | 112500 | 22134689750 | 49750 | 49700 | 49750 | 49600 | 309 |
| 600 | 20231227 | 112400 | 22119343500 | 49700 | 49550 | 49800 | 49500 | 597 |
| 601 | 20231227 | 112300 | 22089690850 | 49550 | 49550 | 49750 | 49500 | 2721 |
| 602 | 20231227 | 112200 | 21954860000 | 49600 | 49800 | 49800 | 49550 | 2745 |
| 603 | 20231227 | 112100 | 21818532950 | 49800 | 49950 | 49950 | 49750 | 903 |
| 604 | 20231227 | 112000 | 21773531200 | 49900 | 49950 | 50000 | 49850 | 790 |
| 605 | 20231227 | 111900 | 21734101950 | 49850 | 49900 | 50000 | 49850 | 2267 |
| 606 | 20231227 | 111800 | 21620914850 | 49950 | 49900 | 50100 | 49850 | 3285 |
| 607 | 20231227 | 111700 | 21456826450 | 49900 | 49650 | 49900 | 49650 | 1079 |
| 608 | 20231227 | 111600 | 21403160150 | 49650 | 49700 | 49700 | 49650 | 695 |
| 609 | 20231227 | 111500 | 21368627200 | 49650 | 49650 | 49700 | 49600 | 1194 |
| 610 | 20231227 | 111400 | 21309330950 | 49700 | 49650 | 49700 | 49550 | 1533 |
| 611 | 20231227 | 111300 | 21233306950 | 49600 | 49750 | 49750 | 49550 | 3689 |
| 612 | 20231227 | 111200 | 21050202800 | 49700 | 49750 | 49800 | 49700 | 1467 |
| 613 | 20231227 | 111100 | 20977221200 | 49700 | 50000 | 50000 | 49700 | 2286 |
| 614 | 20231227 | 111000 | 20863302300 | 50000 | 49800 | 50000 | 49800 | 1375 |
| 615 | 20231227 | 110900 | 20794788900 | 49800 | 50000 | 50000 | 49750 | 7093 |
| 616 | 20231227 | 110800 | 20441048900 | 50100 | 50200 | 50300 | 50100 | 1498 |
| 617 | 20231227 | 110700 | 20365921300 | 50200 | 50100 | 50300 | 50000 | 2140 |
| 618 | 20231227 | 110600 | 20258614700 | 50200 | 50100 | 50400 | 50000 | 2456 |
| 619 | 20231227 | 110500 | 20135104700 | 50100 | 50300 | 50300 | 50000 | 4515 |
| 620 | 20231227 | 110400 | 19908823700 | 50300 | 50400 | 50600 | 50100 | 5873 |
| 621 | 20231227 | 110300 | 19613350100 | 50300 | 50500 | 50500 | 50200 | 2567 |
| 622 | 20231227 | 110200 | 19484117400 | 50400 | 50200 | 50700 | 50100 | 9499 |
| 623 | 20231227 | 110100 | 19005205500 | 50200 | 50600 | 50800 | 50100 | 17980 |
| 624 | 20231227 | 110000 | 18096974200 | 50700 | 50900 | 51000 | 50500 | 22347 |
| 625 | 20231227 | 105900 | 16960854300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 626 | 20231227 | 105800 | 16960854300 | 50800 | 49600 | 50800 | 49600 | 36500 |
| 627 | 20231227 | 105700 | 15129771200 | 49600 | 49500 | 49650 | 49500 | 2351 |
| 628 | 20231227 | 105600 | 15013165600 | 49550 | 49250 | 49600 | 49250 | 4687 |
| 629 | 20231227 | 105500 | 14781555700 | 49300 | 49200 | 49300 | 49150 | 541 |
| 630 | 20231227 | 105400 | 14754902500 | 49200 | 49300 | 49300 | 49150 | 358 |
| 631 | 20231227 | 105300 | 14737263300 | 49300 | 48950 | 49300 | 48950 | 2057 |
| 632 | 20231227 | 105200 | 14636210250 | 48900 | 48950 | 48950 | 48850 | 637 |
| 633 | 20231227 | 105100 | 14605061700 | 49000 | 49000 | 49000 | 48850 | 325 |
| 634 | 20231227 | 105000 | 14589137700 | 49000 | 48800 | 49000 | 48800 | 854 |
| 635 | 20231227 | 104900 | 14547420700 | 48800 | 48800 | 48950 | 48800 | 541 |
| 636 | 20231227 | 104800 | 14521003350 | 48800 | 48750 | 48850 | 48750 | 748 |
| 637 | 20231227 | 104700 | 14484517000 | 48800 | 48800 | 48800 | 48750 | 928 |
| 638 | 20231227 | 104600 | 14439260350 | 48700 | 48650 | 48750 | 48650 | 848 |
| 639 | 20231227 | 104500 | 14397971900 | 48650 | 48550 | 48650 | 48550 | 1946 |
| 640 | 20231227 | 104400 | 14303437500 | 48600 | 48900 | 48900 | 48550 | 2912 |
| 641 | 20231227 | 104300 | 14161483200 | 48900 | 48950 | 48950 | 48750 | 2456 |
| 642 | 20231227 | 104200 | 14041546700 | 49050 | 49450 | 49500 | 48850 | 7650 |
| 643 | 20231227 | 104100 | 13665535150 | 49450 | 49450 | 49500 | 49450 | 1189 |
| 644 | 20231227 | 104000 | 13606716100 | 49500 | 49350 | 49500 | 49350 | 649 |
| 645 | 20231227 | 103900 | 13574620350 | 49350 | 49400 | 49450 | 49300 | 1013 |
| 646 | 20231227 | 103800 | 13524602800 | 49400 | 49350 | 49450 | 49350 | 1718 |
| 647 | 20231227 | 103700 | 13439754150 | 49400 | 49200 | 49400 | 49150 | 1174 |
| 648 | 20231227 | 103600 | 13381944750 | 49200 | 49250 | 49250 | 49150 | 1028 |
| 649 | 20231227 | 103500 | 13331377300 | 49250 | 49350 | 49450 | 49100 | 2850 |
| 650 | 20231227 | 103400 | 13191078050 | 49350 | 49350 | 49450 | 49350 | 1297 |
| 651 | 20231227 | 103300 | 13127030500 | 49350 | 49400 | 49450 | 49150 | 3808 |
| 652 | 20231227 | 103200 | 12939405500 | 49350 | 49400 | 49600 | 49350 | 2722 |
| 653 | 20231227 | 103100 | 12804846350 | 49450 | 49600 | 49600 | 49300 | 5141 |
| 654 | 20231227 | 103000 | 12550909400 | 49600 | 49450 | 49650 | 49300 | 3515 |
| 655 | 20231227 | 102900 | 12376864900 | 49500 | 49500 | 49750 | 49300 | 5901 |
| 656 | 20231227 | 102800 | 12084727400 | 49500 | 49800 | 49850 | 49450 | 10640 |
| 657 | 20231227 | 102700 | 11556174800 | 49750 | 49250 | 49800 | 49100 | 14545 |
| 658 | 20231227 | 102600 | 10835819400 | 49250 | 49500 | 49500 | 49150 | 5338 |
| 659 | 20231227 | 102500 | 10572524200 | 49500 | 49350 | 49500 | 49150 | 3699 |
| 660 | 20231227 | 102400 | 10389919250 | 49250 | 49500 | 49550 | 49150 | 7760 |
| 661 | 20231227 | 102300 | 10006320600 | 49500 | 48850 | 49500 | 48850 | 14049 |
| 662 | 20231227 | 102200 | 9315934050 | 48850 | 48750 | 48900 | 48700 | 2848 |
| 663 | 20231227 | 102100 | 9176894900 | 48750 | 48500 | 48750 | 48500 | 4869 |
| 664 | 20231227 | 102000 | 8940413600 | 48500 | 48450 | 48500 | 48350 | 1913 |
| 665 | 20231227 | 101900 | 8847688550 | 48450 | 48500 | 48550 | 48450 | 801 |
| 666 | 20231227 | 101800 | 8808836400 | 48500 | 48200 | 48500 | 48200 | 1185 |
| 667 | 20231227 | 101700 | 8751519500 | 48150 | 48100 | 48150 | 48100 | 238 |
| 668 | 20231227 | 101600 | 8740063500 | 48100 | 48150 | 48200 | 48100 | 321 |
| 669 | 20231227 | 101500 | 8724614500 | 48150 | 48200 | 48200 | 48100 | 254 |
| 670 | 20231227 | 101400 | 8712379250 | 48100 | 48200 | 48250 | 48100 | 555 |
| 671 | 20231227 | 101300 | 8685637500 | 48200 | 48000 | 48200 | 48000 | 502 |
| 672 | 20231227 | 101200 | 8661481100 | 48000 | 47750 | 48050 | 47750 | 1489 |
| 673 | 20231227 | 101100 | 8590243400 | 47750 | 47800 | 47800 | 47700 | 1497 |
| 674 | 20231227 | 101000 | 8518716100 | 47800 | 47850 | 47850 | 47800 | 424 |
| 675 | 20231227 | 100900 | 8498440300 | 47850 | 47900 | 47900 | 47800 | 311 |
| 676 | 20231227 | 100800 | 8483560850 | 47900 | 47950 | 47950 | 47800 | 476 |
| 677 | 20231227 | 100700 | 8460766500 | 47900 | 47900 | 47900 | 47800 | 1072 |
| 678 | 20231227 | 100600 | 8409456750 | 47900 | 48150 | 48150 | 47900 | 2888 |
| 679 | 20231227 | 100500 | 8270865950 | 48100 | 48300 | 48300 | 48050 | 2823 |
| 680 | 20231227 | 100400 | 8135174900 | 48150 | 48550 | 48650 | 48150 | 4449 |
| 681 | 20231227 | 100300 | 7920226350 | 48600 | 48700 | 48750 | 48600 | 2408 |
| 682 | 20231227 | 100200 | 7802973000 | 48700 | 48700 | 48700 | 48550 | 1351 |
| 683 | 20231227 | 100100 | 7737229450 | 48700 | 48650 | 48700 | 48550 | 571 |
| 684 | 20231227 | 100000 | 7709458400 | 48600 | 48400 | 48650 | 48400 | 3125 |
| 685 | 20231227 | 095900 | 7557859700 | 48400 | 48400 | 48450 | 48300 | 1435 |
| 686 | 20231227 | 095800 | 7488512600 | 48300 | 48500 | 48500 | 48300 | 2289 |
| 687 | 20231227 | 095700 | 7377747600 | 48500 | 48550 | 48600 | 48450 | 1081 |
| 688 | 20231227 | 095600 | 7325288650 | 48550 | 48600 | 48600 | 48500 | 1271 |
| 689 | 20231227 | 095500 | 7263613950 | 48600 | 48600 | 48600 | 48500 | 1478 |
| 690 | 20231227 | 095400 | 7191855750 | 48600 | 48800 | 48850 | 48550 | 2565 |
| 691 | 20231227 | 095300 | 7067058500 | 48850 | 48700 | 48900 | 48650 | 2616 |
| 692 | 20231227 | 095200 | 6939403650 | 48700 | 48550 | 48700 | 48550 | 1943 |
| 693 | 20231227 | 095100 | 6844883300 | 48550 | 48400 | 48550 | 48200 | 924 |
| 694 | 20231227 | 095000 | 6800101700 | 48350 | 48100 | 48400 | 48050 | 1593 |
| 695 | 20231227 | 094900 | 6723218950 | 48100 | 48100 | 48150 | 48050 | 335 |
| 696 | 20231227 | 094800 | 6707109700 | 48100 | 48100 | 48150 | 48050 | 517 |
| 697 | 20231227 | 094700 | 6682250450 | 48100 | 48200 | 48200 | 48100 | 433 |
| 698 | 20231227 | 094600 | 6661414700 | 48200 | 48200 | 48200 | 48150 | 446 |
| 699 | 20231227 | 094500 | 6639930850 | 48200 | 48250 | 48250 | 48200 | 279 |
| 700 | 20231227 | 094400 | 6626480650 | 48250 | 48200 | 48250 | 48200 | 600 |
| 701 | 20231227 | 094300 | 6597560350 | 48200 | 48200 | 48250 | 48150 | 281 |
| 702 | 20231227 | 094200 | 6584015550 | 48200 | 48200 | 48250 | 48200 | 392 |
| 703 | 20231227 | 094100 | 6565117800 | 48200 | 48300 | 48300 | 48200 | 483 |
| 704 | 20231227 | 094000 | 6541817950 | 48350 | 48400 | 48400 | 48300 | 714 |
| 705 | 20231227 | 093900 | 6507296900 | 48400 | 48350 | 48550 | 48250 | 835 |
| 706 | 20231227 | 093800 | 6466942350 | 48500 | 48650 | 48700 | 48350 | 2405 |
| 707 | 20231227 | 093700 | 6350143700 | 48600 | 47950 | 48700 | 47950 | 4034 |
| 708 | 20231227 | 093600 | 6155044600 | 47750 | 47600 | 47950 | 47600 | 755 |
| 709 | 20231227 | 093500 | 6119011700 | 47600 | 47650 | 47750 | 47600 | 524 |
| 710 | 20231227 | 093400 | 6094044400 | 47600 | 47900 | 47900 | 47600 | 2636 |
| 711 | 20231227 | 093300 | 5968178550 | 47900 | 47950 | 48000 | 47800 | 288 |
| 712 | 20231227 | 093200 | 5954371950 | 47950 | 47700 | 47950 | 47650 | 691 |
| 713 | 20231227 | 093100 | 5921338300 | 47650 | 47600 | 47700 | 47550 | 1121 |
| 714 | 20231227 | 093000 | 5867951150 | 47550 | 47650 | 47650 | 47500 | 2236 |
| 715 | 20231227 | 092900 | 5761683900 | 47550 | 47800 | 47800 | 47550 | 1976 |
| 716 | 20231227 | 092800 | 5667552500 | 47900 | 47600 | 47900 | 47600 | 3338 |
| 717 | 20231227 | 092700 | 5508287500 | 47600 | 48100 | 48100 | 47550 | 4382 |
| 718 | 20231227 | 092600 | 5298870550 | 48100 | 47900 | 48150 | 47900 | 2876 |
| 719 | 20231227 | 092500 | 5160596550 | 47900 | 48250 | 48250 | 47900 | 5715 |
| 720 | 20231227 | 092400 | 4885830350 | 48250 | 48350 | 48400 | 48200 | 2536 |
| 721 | 20231227 | 092300 | 4763392250 | 48400 | 48750 | 48800 | 48300 | 4038 |
| 722 | 20231227 | 092200 | 4567616950 | 48750 | 48800 | 48800 | 48500 | 2471 |
| 723 | 20231227 | 092100 | 4447596500 | 48800 | 48800 | 48950 | 48250 | 5130 |
| 724 | 20231227 | 092000 | 4198258300 | 48850 | 49150 | 49200 | 48750 | 5353 |
| 725 | 20231227 | 091900 | 3935851400 | 49150 | 48950 | 49150 | 48300 | 6107 |
| 726 | 20231227 | 091800 | 3636898400 | 49050 | 48300 | 49050 | 48250 | 12125 |
| 727 | 20231227 | 091700 | 3045643950 | 48350 | 47450 | 48400 | 47450 | 9213 |
| 728 | 20231227 | 091600 | 2602607000 | 47450 | 47700 | 47850 | 47450 | 1790 |
| 729 | 20231227 | 091500 | 2517454350 | 47850 | 47850 | 47900 | 47600 | 2504 |
| 730 | 20231227 | 091400 | 2397812750 | 47850 | 47750 | 47850 | 47700 | 738 |
| 731 | 20231227 | 091300 | 2362559500 | 47650 | 48100 | 48150 | 47650 | 3146 |
| 732 | 20231227 | 091200 | 2212062000 | 48100 | 48000 | 48200 | 48000 | 4879 |
| 733 | 20231227 | 091100 | 1977360550 | 48000 | 47500 | 48200 | 47350 | 7820 |
| 734 | 20231227 | 091000 | 1603010100 | 47500 | 46900 | 47500 | 46900 | 2835 |
| 735 | 20231227 | 090900 | 1469168400 | 47000 | 46850 | 47000 | 46650 | 1588 |
| 736 | 20231227 | 090800 | 1394769600 | 46800 | 47200 | 47200 | 46800 | 2304 |
| 737 | 20231227 | 090700 | 1286602600 | 47000 | 47250 | 47350 | 47000 | 2799 |
| 738 | 20231227 | 090600 | 1154412550 | 47250 | 47400 | 47500 | 47200 | 748 |
| 739 | 20231227 | 090500 | 1118971000 | 47400 | 47650 | 47650 | 47350 | 5125 |
| 740 | 20231227 | 090400 | 875830150 | 47650 | 47100 | 47750 | 47050 | 3674 |
| 741 | 20231227 | 090300 | 701182700 | 47050 | 47050 | 47400 | 47050 | 2069 |
| 742 | 20231227 | 090200 | 603479650 | 47050 | 46950 | 47100 | 46900 | 1603 |
| 743 | 20231227 | 090100 | 528129100 | 46950 | 47550 | 47650 | 46750 | 4847 |
| 744 | 20231227 | 090000 | 299538200 | 47350 | 46250 | 47650 | 46250 | 6387 |