39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 211600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 3 | 20231222 | 211500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20231222 | 211400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20231222 | 211300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20231222 | 211200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20231222 | 211100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20231222 | 211000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20231222 | 210900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20231222 | 210800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20231222 | 210700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20231222 | 210600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20231222 | 210500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20231222 | 210400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20231222 | 210300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20231222 | 210200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20231222 | 210100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20231222 | 210000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20231222 | 205900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20231222 | 205800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20231222 | 205700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20231222 | 205600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20231222 | 205500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20231222 | 205400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20231222 | 205300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20231222 | 205200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20231222 | 205100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20231222 | 205000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20231222 | 204900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20231222 | 204800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20231222 | 204700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20231222 | 204600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 33 | 20231222 | 204500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20231222 | 204400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20231222 | 204300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20231222 | 204200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20231222 | 204100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20231222 | 204000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20231222 | 203900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20231222 | 203800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20231222 | 203700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20231222 | 203600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20231222 | 203500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20231222 | 203400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20231222 | 203300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20231222 | 203200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20231222 | 203100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20231222 | 203000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20231222 | 202900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20231222 | 202800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20231222 | 202700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20231222 | 202600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20231222 | 202500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20231222 | 202400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20231222 | 202300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20231222 | 202200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20231222 | 202100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20231222 | 202000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20231222 | 201900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20231222 | 201800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20231222 | 201700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20231222 | 201600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 63 | 20231222 | 201500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20231222 | 201400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20231222 | 201300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20231222 | 201200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20231222 | 201100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20231222 | 201000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20231222 | 200900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20231222 | 200800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20231222 | 200700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20231222 | 200600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20231222 | 200500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20231222 | 200400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20231222 | 200300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20231222 | 200200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20231222 | 200100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20231222 | 200000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20231222 | 195900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20231222 | 195800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20231222 | 195700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20231222 | 195600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20231222 | 195500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20231222 | 195400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20231222 | 195300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20231222 | 195200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20231222 | 195100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20231222 | 195000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20231222 | 194900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20231222 | 194800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20231222 | 194700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20231222 | 194600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 93 | 20231222 | 194500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20231222 | 194400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20231222 | 194300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20231222 | 194200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20231222 | 194100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20231222 | 194000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20231222 | 193900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20231222 | 193800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20231222 | 193700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20231222 | 193600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20231222 | 193500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20231222 | 193400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20231222 | 193300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20231222 | 193200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20231222 | 193100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20231222 | 193000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20231222 | 192900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20231222 | 192800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20231222 | 192700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20231222 | 192600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20231222 | 192500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20231222 | 192400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20231222 | 192300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20231222 | 192200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20231222 | 192100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20231222 | 192000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20231222 | 191900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20231222 | 191800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20231222 | 191700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20231222 | 191600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 123 | 20231222 | 191500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20231222 | 191400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20231222 | 191300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20231222 | 191200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20231222 | 191100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20231222 | 191000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20231222 | 190900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20231222 | 190800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20231222 | 190700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20231222 | 190600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20231222 | 190500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20231222 | 190400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20231222 | 190300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20231222 | 190200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20231222 | 190100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20231222 | 190000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20231222 | 185900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20231222 | 185800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20231222 | 185700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20231222 | 185600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20231222 | 185500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20231222 | 185400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20231222 | 185300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20231222 | 185200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20231222 | 185100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20231222 | 185000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20231222 | 184900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20231222 | 184800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20231222 | 184700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20231222 | 184600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 153 | 20231222 | 184500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20231222 | 184400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20231222 | 184300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20231222 | 184200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20231222 | 184100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20231222 | 184000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20231222 | 183900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20231222 | 183800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20231222 | 183700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20231222 | 183600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20231222 | 183500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20231222 | 183400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20231222 | 183300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20231222 | 183200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20231222 | 183100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20231222 | 183000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20231222 | 182900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20231222 | 182800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20231222 | 182700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20231222 | 182600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20231222 | 182500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20231222 | 182400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20231222 | 182300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20231222 | 182200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20231222 | 182100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20231222 | 182000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20231222 | 181900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20231222 | 181800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20231222 | 181700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20231222 | 181600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 183 | 20231222 | 181500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20231222 | 181400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20231222 | 181300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20231222 | 181200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20231222 | 181100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20231222 | 181000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20231222 | 180900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20231222 | 180800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20231222 | 180700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20231222 | 180600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20231222 | 180500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20231222 | 180400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20231222 | 180300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20231222 | 180200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20231222 | 180100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20231222 | 180000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20231222 | 175900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20231222 | 175800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20231222 | 175700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20231222 | 175600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20231222 | 175500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20231222 | 175400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20231222 | 175300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20231222 | 175200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20231222 | 175100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20231222 | 175000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20231222 | 174900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20231222 | 174800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20231222 | 174700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20231222 | 174600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 213 | 20231222 | 174500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20231222 | 174400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20231222 | 174300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20231222 | 174200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20231222 | 174100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20231222 | 174000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20231222 | 173900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20231222 | 173800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20231222 | 173700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20231222 | 173600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20231222 | 173500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20231222 | 173400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20231222 | 173300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20231222 | 173200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20231222 | 173100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20231222 | 173000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20231222 | 172900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20231222 | 172800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20231222 | 172700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20231222 | 172600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20231222 | 172500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20231222 | 172400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20231222 | 172300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20231222 | 172200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20231222 | 172100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20231222 | 172000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20231222 | 171900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20231222 | 171800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20231222 | 171700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20231222 | 171600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 243 | 20231222 | 171500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20231222 | 171400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20231222 | 171300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20231222 | 171200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20231222 | 171100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20231222 | 171000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20231222 | 170900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20231222 | 170800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20231222 | 170700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20231222 | 170600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20231222 | 170500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20231222 | 170400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20231222 | 170300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20231222 | 170200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20231222 | 170100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20231222 | 170000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20231222 | 165900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20231222 | 165800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20231222 | 165700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20231222 | 165600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20231222 | 165500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20231222 | 165400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20231222 | 165300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20231222 | 165200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20231222 | 165100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20231222 | 165000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20231222 | 164900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20231222 | 164800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20231222 | 164700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20231222 | 164600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 273 | 20231222 | 164500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20231222 | 164400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20231222 | 164300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20231222 | 164200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20231222 | 164100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20231222 | 164000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20231222 | 163900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20231222 | 163800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20231222 | 163700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20231222 | 163600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20231222 | 163500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20231222 | 163400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 285 | 20231222 | 163300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 286 | 20231222 | 163200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 287 | 20231222 | 163100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 288 | 20231222 | 163000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 289 | 20231222 | 162900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 290 | 20231222 | 162800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 291 | 20231222 | 162700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 292 | 20231222 | 162600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 293 | 20231222 | 162500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 294 | 20231222 | 162400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 295 | 20231222 | 162300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 296 | 20231222 | 162200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 297 | 20231222 | 162100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 298 | 20231222 | 162000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 299 | 20231222 | 161900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 300 | 20231222 | 161800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 301 | 20231222 | 161700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 302 | 20231222 | 161600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 303 | 20231222 | 161500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 304 | 20231222 | 161400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 305 | 20231222 | 161300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 306 | 20231222 | 161200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 307 | 20231222 | 161100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 308 | 20231222 | 161000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 309 | 20231222 | 160900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 310 | 20231222 | 160800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 311 | 20231222 | 160700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 312 | 20231222 | 160600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 313 | 20231222 | 160500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 314 | 20231222 | 160400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 315 | 20231222 | 160300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 316 | 20231222 | 160200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 317 | 20231222 | 160100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 318 | 20231222 | 160000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 319 | 20231222 | 155900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 320 | 20231222 | 155800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 321 | 20231222 | 155700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 322 | 20231222 | 155600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 323 | 20231222 | 155500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 324 | 20231222 | 155400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 325 | 20231222 | 155300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 326 | 20231222 | 155200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 327 | 20231222 | 155100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 328 | 20231222 | 155000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 329 | 20231222 | 154900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 330 | 20231222 | 154800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 331 | 20231222 | 154700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 332 | 20231222 | 154600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 333 | 20231222 | 154500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 334 | 20231222 | 154400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 335 | 20231222 | 154300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 336 | 20231222 | 154200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 337 | 20231222 | 154100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 338 | 20231222 | 154000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 339 | 20231222 | 153900 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 340 | 20231222 | 153800 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 341 | 20231222 | 153700 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 342 | 20231222 | 153600 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 343 | 20231222 | 153500 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 344 | 20231222 | 153400 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 345 | 20231222 | 153300 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 346 | 20231222 | 153200 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 347 | 20231222 | 153100 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 348 | 20231222 | 153000 | 4113658950 | 47550 | 47550 | 47550 | 47550 | 2762 |
| 349 | 20231222 | 152900 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 350 | 20231222 | 152800 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 351 | 20231222 | 152700 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 352 | 20231222 | 152600 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 353 | 20231222 | 152500 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 354 | 20231222 | 152400 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 355 | 20231222 | 152300 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 356 | 20231222 | 152200 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 357 | 20231222 | 152100 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 358 | 20231222 | 152000 | 3982325850 | 47550 | 47550 | 47550 | 47550 | 0 |
| 359 | 20231222 | 151900 | 3982325850 | 47550 | 47800 | 47800 | 47550 | 320 |
| 360 | 20231222 | 151800 | 3967099100 | 47550 | 47500 | 48000 | 47500 | 2714 |
| 361 | 20231222 | 151700 | 3837492550 | 47450 | 47450 | 47450 | 47400 | 637 |
| 362 | 20231222 | 151600 | 3807290400 | 47450 | 47400 | 47450 | 47400 | 201 |
| 363 | 20231222 | 151500 | 3797754100 | 47400 | 47400 | 47450 | 47400 | 35 |
| 364 | 20231222 | 151400 | 3796095050 | 47450 | 47400 | 47450 | 47400 | 65 |
| 365 | 20231222 | 151300 | 3793012100 | 47450 | 47350 | 47450 | 47300 | 648 |
| 366 | 20231222 | 151200 | 3762341850 | 47350 | 47450 | 47450 | 47350 | 667 |
| 367 | 20231222 | 151100 | 3730730600 | 47450 | 47450 | 47450 | 47450 | 444 |
| 368 | 20231222 | 151000 | 3709662800 | 47450 | 47500 | 47500 | 47450 | 175 |
| 369 | 20231222 | 150900 | 3701358400 | 47500 | 47600 | 47600 | 47500 | 858 |
| 370 | 20231222 | 150800 | 3660601750 | 47500 | 47500 | 47600 | 47500 | 588 |
| 371 | 20231222 | 150700 | 3632670400 | 47500 | 47500 | 47600 | 47500 | 63 |
| 372 | 20231222 | 150600 | 3629674750 | 47500 | 47500 | 47500 | 47500 | 49 |
| 373 | 20231222 | 150500 | 3627347250 | 47500 | 47600 | 47600 | 47500 | 1701 |
| 374 | 20231222 | 150400 | 3546510700 | 47600 | 47600 | 47600 | 47600 | 322 |
| 375 | 20231222 | 150300 | 3531183500 | 47550 | 47550 | 47550 | 47550 | 71 |
| 376 | 20231222 | 150200 | 3527807450 | 47550 | 47550 | 47600 | 47550 | 213 |
| 377 | 20231222 | 150100 | 3517674100 | 47500 | 47550 | 47550 | 47500 | 381 |
| 378 | 20231222 | 150000 | 3499559100 | 47550 | 47500 | 47550 | 47500 | 289 |
| 379 | 20231222 | 145900 | 3485818750 | 47500 | 47500 | 47500 | 47500 | 316 |
| 380 | 20231222 | 145800 | 3470808750 | 47500 | 47500 | 47500 | 47500 | 283 |
| 381 | 20231222 | 145700 | 3457366250 | 47500 | 47500 | 47500 | 47500 | 67 |
| 382 | 20231222 | 145600 | 3454183750 | 47500 | 47550 | 47550 | 47500 | 622 |
| 383 | 20231222 | 145500 | 3424634800 | 47550 | 47600 | 47600 | 47550 | 605 |
| 384 | 20231222 | 145400 | 3395837450 | 47600 | 47600 | 47600 | 47600 | 620 |
| 385 | 20231222 | 145300 | 3366325450 | 47600 | 47550 | 47600 | 47550 | 426 |
| 386 | 20231222 | 145200 | 3346049300 | 47600 | 47550 | 47600 | 47550 | 51 |
| 387 | 20231222 | 145100 | 3343621800 | 47550 | 47600 | 47600 | 47550 | 671 |
| 388 | 20231222 | 145000 | 3311700450 | 47600 | 47600 | 47600 | 47600 | 50 |
| 389 | 20231222 | 144900 | 3309320450 | 47600 | 47600 | 47600 | 47600 | 309 |
| 390 | 20231222 | 144800 | 3294612050 | 47600 | 47600 | 47600 | 47600 | 62 |
| 391 | 20231222 | 144700 | 3291660850 | 47650 | 47650 | 47650 | 47650 | 265 |
| 392 | 20231222 | 144600 | 3279033600 | 47700 | 47650 | 47700 | 47650 | 42 |
| 393 | 20231222 | 144500 | 3277032000 | 47700 | 47700 | 47700 | 47700 | 8 |
| 394 | 20231222 | 144400 | 3276650400 | 47700 | 47650 | 47700 | 47650 | 282 |
| 395 | 20231222 | 144300 | 3263213000 | 47650 | 47650 | 47650 | 47650 | 668 |
| 396 | 20231222 | 144200 | 3231382800 | 47650 | 47650 | 47650 | 47600 | 161 |
| 397 | 20231222 | 144100 | 3223713600 | 47600 | 47650 | 47650 | 47600 | 119 |
| 398 | 20231222 | 144000 | 3218043600 | 47600 | 47600 | 47600 | 47600 | 436 |
| 399 | 20231222 | 143900 | 3197290000 | 47600 | 47600 | 47600 | 47600 | 19 |
| 400 | 20231222 | 143800 | 3196385600 | 47600 | 47600 | 47600 | 47600 | 102 |
| 401 | 20231222 | 143700 | 3191530400 | 47600 | 47650 | 47700 | 47600 | 2347 |
| 402 | 20231222 | 143600 | 3079805800 | 47600 | 47600 | 47650 | 47600 | 150 |
| 403 | 20231222 | 143500 | 3072658950 | 47600 | 47700 | 47700 | 47600 | 20 |
| 404 | 20231222 | 143400 | 3071705350 | 47700 | 47700 | 47750 | 47650 | 382 |
| 405 | 20231222 | 143300 | 3053484900 | 47750 | 47700 | 47750 | 47650 | 238 |
| 406 | 20231222 | 143200 | 3042136650 | 47700 | 47700 | 47700 | 47700 | 31 |
| 407 | 20231222 | 143100 | 3040657950 | 47700 | 47700 | 47700 | 47700 | 1 |
| 408 | 20231222 | 143000 | 3040610250 | 47700 | 47700 | 47800 | 47650 | 553 |
| 409 | 20231222 | 142900 | 3014212650 | 47700 | 47700 | 47750 | 47700 | 279 |
| 410 | 20231222 | 142800 | 3000894800 | 47700 | 47700 | 47700 | 47700 | 33 |
| 411 | 20231222 | 142700 | 2999320700 | 47700 | 47700 | 47700 | 47700 | 61 |
| 412 | 20231222 | 142600 | 2996411000 | 47700 | 47750 | 47850 | 47700 | 23 |
| 413 | 20231222 | 142500 | 2995312100 | 47750 | 47750 | 47750 | 47750 | 400 |
| 414 | 20231222 | 142400 | 2976212100 | 47750 | 47700 | 47750 | 47700 | 48 |
| 415 | 20231222 | 142300 | 2973921600 | 47700 | 47650 | 47700 | 47650 | 174 |
| 416 | 20231222 | 142200 | 2965625050 | 47650 | 47600 | 47650 | 47600 | 11 |
| 417 | 20231222 | 142100 | 2965100950 | 47600 | 47700 | 47700 | 47600 | 53 |
| 418 | 20231222 | 142000 | 2962577900 | 47700 | 47700 | 47700 | 47650 | 961 |
| 419 | 20231222 | 141900 | 2916785200 | 47700 | 47700 | 47700 | 47700 | 483 |
| 420 | 20231222 | 141800 | 2893746100 | 47750 | 47750 | 47750 | 47700 | 8 |
| 421 | 20231222 | 141700 | 2893364150 | 47750 | 47750 | 47750 | 47750 | 520 |
| 422 | 20231222 | 141600 | 2868534150 | 47700 | 47700 | 47700 | 47700 | 21 |
| 423 | 20231222 | 141500 | 2867532450 | 47700 | 47750 | 47750 | 47700 | 149 |
| 424 | 20231222 | 141400 | 2860424850 | 47750 | 47750 | 47750 | 47750 | 156 |
| 425 | 20231222 | 141300 | 2852975850 | 47800 | 47800 | 47800 | 47800 | 219 |
| 426 | 20231222 | 141200 | 2842507650 | 47900 | 47900 | 47900 | 47900 | 332 |
| 427 | 20231222 | 141100 | 2826604850 | 47950 | 47850 | 47950 | 47750 | 885 |
| 428 | 20231222 | 141000 | 2784306950 | 47850 | 47800 | 47900 | 47800 | 390 |
| 429 | 20231222 | 140900 | 2765628500 | 47800 | 47800 | 47800 | 47800 | 2 |
| 430 | 20231222 | 140800 | 2765532900 | 47850 | 47850 | 47850 | 47850 | 85 |
| 431 | 20231222 | 140700 | 2761465650 | 47850 | 47850 | 47850 | 47850 | 21 |
| 432 | 20231222 | 140600 | 2760460800 | 47850 | 47850 | 47850 | 47850 | 27 |
| 433 | 20231222 | 140500 | 2759168850 | 47850 | 47900 | 47950 | 47850 | 248 |
| 434 | 20231222 | 140400 | 2747292300 | 47900 | 47900 | 47900 | 47900 | 1224 |
| 435 | 20231222 | 140300 | 2688662700 | 47900 | 47900 | 47900 | 47900 | 80 |
| 436 | 20231222 | 140200 | 2684830700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 437 | 20231222 | 140100 | 2684830700 | 48050 | 48050 | 48050 | 48050 | 11 |
| 438 | 20231222 | 140000 | 2684302150 | 48050 | 47950 | 48050 | 47950 | 499 |
| 439 | 20231222 | 135900 | 2660338100 | 48000 | 47950 | 48000 | 47950 | 27 |
| 440 | 20231222 | 135800 | 2659042400 | 47900 | 47950 | 47950 | 47900 | 14 |
| 441 | 20231222 | 135700 | 2658371600 | 47900 | 47900 | 47900 | 47900 | 64 |
| 442 | 20231222 | 135600 | 2655306000 | 47950 | 47950 | 47950 | 47950 | 0 |
| 443 | 20231222 | 135500 | 2655306000 | 47950 | 47950 | 47950 | 47950 | 16 |
| 444 | 20231222 | 135400 | 2654538800 | 47950 | 48000 | 48000 | 47950 | 159 |
| 445 | 20231222 | 135300 | 2646908550 | 48000 | 47950 | 48050 | 47950 | 301 |
| 446 | 20231222 | 135200 | 2632461800 | 47950 | 47950 | 48000 | 47950 | 785 |
| 447 | 20231222 | 135100 | 2594820350 | 48000 | 47950 | 48000 | 47950 | 9 |
| 448 | 20231222 | 135000 | 2594388400 | 48000 | 48000 | 48000 | 48000 | 315 |
| 449 | 20231222 | 134900 | 2579268400 | 48000 | 48000 | 48000 | 48000 | 4 |
| 450 | 20231222 | 134800 | 2579076400 | 48050 | 48050 | 48050 | 48000 | 1053 |
| 451 | 20231222 | 134700 | 2528480100 | 48100 | 48050 | 48100 | 48050 | 182 |
| 452 | 20231222 | 134600 | 2519733400 | 48050 | 48050 | 48100 | 48050 | 61 |
| 453 | 20231222 | 134500 | 2516801850 | 48100 | 48100 | 48100 | 48100 | 5 |
| 454 | 20231222 | 134400 | 2516561350 | 48100 | 48050 | 48100 | 48050 | 76 |
| 455 | 20231222 | 134300 | 2512908800 | 48050 | 48050 | 48050 | 48050 | 17 |
| 456 | 20231222 | 134200 | 2512091950 | 48100 | 48050 | 48100 | 48050 | 10 |
| 457 | 20231222 | 134100 | 2511611200 | 48100 | 48050 | 48100 | 48050 | 210 |
| 458 | 20231222 | 134000 | 2501520200 | 48050 | 48050 | 48100 | 48050 | 10 |
| 459 | 20231222 | 133900 | 2501039550 | 48050 | 48050 | 48050 | 48050 | 2 |
| 460 | 20231222 | 133800 | 2500943450 | 48050 | 48100 | 48100 | 48050 | 124 |
| 461 | 20231222 | 133700 | 2494979250 | 48050 | 48050 | 48100 | 48050 | 146 |
| 462 | 20231222 | 133600 | 2487961700 | 48050 | 48050 | 48100 | 48050 | 413 |
| 463 | 20231222 | 133500 | 2468116850 | 48050 | 48050 | 48050 | 48050 | 22 |
| 464 | 20231222 | 133400 | 2467059750 | 48050 | 48050 | 48050 | 48050 | 254 |
| 465 | 20231222 | 133300 | 2454855050 | 48050 | 48100 | 48100 | 48050 | 6 |
| 466 | 20231222 | 133200 | 2454566500 | 48100 | 48100 | 48100 | 48100 | 33 |
| 467 | 20231222 | 133100 | 2452979200 | 48100 | 48100 | 48100 | 48100 | 10 |
| 468 | 20231222 | 133000 | 2452498200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 469 | 20231222 | 132900 | 2452498200 | 48050 | 48100 | 48100 | 48050 | 36 |
| 470 | 20231222 | 132800 | 2450767650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 471 | 20231222 | 132700 | 2450767650 | 48100 | 48050 | 48100 | 48050 | 2493 |
| 472 | 20231222 | 132600 | 2330860200 | 48050 | 48050 | 48050 | 48050 | 2 |
| 473 | 20231222 | 132500 | 2330764100 | 48050 | 48100 | 48100 | 48050 | 4 |
| 474 | 20231222 | 132400 | 2330571800 | 48100 | 48050 | 48100 | 48050 | 17 |
| 475 | 20231222 | 132300 | 2329754600 | 48100 | 48100 | 48100 | 48050 | 16 |
| 476 | 20231222 | 132200 | 2328985100 | 48100 | 48100 | 48100 | 48050 | 38 |
| 477 | 20231222 | 132100 | 2327158350 | 48100 | 48100 | 48100 | 48100 | 15 |
| 478 | 20231222 | 132000 | 2326436850 | 48100 | 48100 | 48100 | 48050 | 41 |
| 479 | 20231222 | 131900 | 2324465000 | 48100 | 48100 | 48100 | 48100 | 27 |
| 480 | 20231222 | 131800 | 2323166300 | 48100 | 48100 | 48100 | 48100 | 6 |
| 481 | 20231222 | 131700 | 2322877700 | 48100 | 48100 | 48100 | 48100 | 2 |
| 482 | 20231222 | 131600 | 2322781500 | 48100 | 48100 | 48100 | 48100 | 2 |
| 483 | 20231222 | 131500 | 2322685300 | 48100 | 48050 | 48100 | 48050 | 3 |
| 484 | 20231222 | 131400 | 2322541050 | 48100 | 48050 | 48100 | 48050 | 366 |
| 485 | 20231222 | 131300 | 2304953700 | 48100 | 48050 | 48100 | 48050 | 9 |
| 486 | 20231222 | 131200 | 2304521150 | 48050 | 48050 | 48100 | 48050 | 9 |
| 487 | 20231222 | 131100 | 2304088600 | 48100 | 48050 | 48100 | 48050 | 425 |
| 488 | 20231222 | 131000 | 2283666950 | 48100 | 48050 | 48100 | 48050 | 6 |
| 489 | 20231222 | 130900 | 2283378400 | 48150 | 48100 | 48150 | 48050 | 1531 |
| 490 | 20231222 | 130800 | 2209736500 | 48150 | 48150 | 48150 | 48100 | 10 |
| 491 | 20231222 | 130700 | 2209255050 | 48150 | 48150 | 48150 | 48100 | 12 |
| 492 | 20231222 | 130600 | 2208677700 | 48150 | 48150 | 48150 | 48150 | 3 |
| 493 | 20231222 | 130500 | 2208533250 | 48100 | 48150 | 48150 | 48100 | 22 |
| 494 | 20231222 | 130400 | 2207474150 | 48100 | 48150 | 48150 | 48100 | 22 |
| 495 | 20231222 | 130300 | 2206415850 | 48150 | 48150 | 48150 | 48100 | 1599 |
| 496 | 20231222 | 130200 | 2129426500 | 48150 | 48100 | 48150 | 48100 | 68 |
| 497 | 20231222 | 130100 | 2126154950 | 48150 | 48150 | 48150 | 48100 | 34 |
| 498 | 20231222 | 130000 | 2124518600 | 48100 | 48150 | 48150 | 48100 | 29 |
| 499 | 20231222 | 125900 | 2123123350 | 48100 | 48150 | 48150 | 48100 | 12 |
| 500 | 20231222 | 125800 | 2122545950 | 48100 | 48150 | 48150 | 48100 | 15 |
| 501 | 20231222 | 125700 | 2121823950 | 48150 | 48100 | 48150 | 48100 | 203 |
| 502 | 20231222 | 125600 | 2112058750 | 48100 | 48100 | 48100 | 48100 | 27 |
| 503 | 20231222 | 125500 | 2110760050 | 48150 | 48150 | 48150 | 48100 | 87 |
| 504 | 20231222 | 125400 | 2106574400 | 48150 | 48100 | 48150 | 48100 | 479 |
| 505 | 20231222 | 125300 | 2083531900 | 48100 | 48050 | 48100 | 48050 | 11 |
| 506 | 20231222 | 125200 | 2083003200 | 48100 | 48000 | 48100 | 48000 | 530 |
| 507 | 20231222 | 125100 | 2057561650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 508 | 20231222 | 125000 | 2057561650 | 48000 | 48000 | 48000 | 48000 | 3 |
| 509 | 20231222 | 124900 | 2057417650 | 48050 | 48050 | 48100 | 48050 | 380 |
| 510 | 20231222 | 124800 | 2039157650 | 48100 | 48050 | 48100 | 48050 | 848 |
| 511 | 20231222 | 124700 | 1998409950 | 48050 | 48050 | 48050 | 48050 | 6 |
| 512 | 20231222 | 124600 | 1998121650 | 48050 | 48050 | 48050 | 48050 | 17 |
| 513 | 20231222 | 124500 | 1997304800 | 48100 | 48050 | 48100 | 48050 | 10 |
| 514 | 20231222 | 124400 | 1996823850 | 48050 | 48050 | 48050 | 48050 | 2 |
| 515 | 20231222 | 124300 | 1996727750 | 48050 | 48100 | 48100 | 48050 | 8 |
| 516 | 20231222 | 124200 | 1996343150 | 48100 | 48100 | 48100 | 48100 | 0 |
| 517 | 20231222 | 124100 | 1996343150 | 48100 | 48100 | 48150 | 48100 | 421 |
| 518 | 20231222 | 124000 | 1976092450 | 48100 | 48100 | 48100 | 48100 | 53 |
| 519 | 20231222 | 123900 | 1973543150 | 48100 | 48100 | 48100 | 48100 | 9 |
| 520 | 20231222 | 123800 | 1973110250 | 48100 | 48100 | 48150 | 48100 | 881 |
| 521 | 20231222 | 123700 | 1930731250 | 48100 | 48100 | 48100 | 48100 | 366 |
| 522 | 20231222 | 123600 | 1913126650 | 48100 | 48100 | 48150 | 48100 | 124 |
| 523 | 20231222 | 123500 | 1907158300 | 48150 | 48100 | 48150 | 48100 | 13 |
| 524 | 20231222 | 123400 | 1906532500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 525 | 20231222 | 123300 | 1906532500 | 48100 | 48150 | 48150 | 48100 | 95 |
| 526 | 20231222 | 123200 | 1901960800 | 48100 | 48100 | 48100 | 48100 | 564 |
| 527 | 20231222 | 123100 | 1874832400 | 48100 | 48100 | 48100 | 48100 | 2 |
| 528 | 20231222 | 123000 | 1874736200 | 48100 | 48100 | 48100 | 48100 | 1 |
| 529 | 20231222 | 122900 | 1874688100 | 48100 | 48100 | 48100 | 48100 | 5 |
| 530 | 20231222 | 122800 | 1874447600 | 48150 | 48100 | 48150 | 48100 | 19 |
| 531 | 20231222 | 122700 | 1873532800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 532 | 20231222 | 122600 | 1873532800 | 48100 | 48150 | 48150 | 48100 | 111 |
| 533 | 20231222 | 122500 | 1868188200 | 48150 | 48100 | 48150 | 48100 | 140 |
| 534 | 20231222 | 122400 | 1861451500 | 48100 | 48100 | 48150 | 48100 | 155 |
| 535 | 20231222 | 122300 | 1853994000 | 48150 | 48100 | 48150 | 48100 | 12 |
| 536 | 20231222 | 122200 | 1853416700 | 48100 | 48100 | 48100 | 48100 | 100 |
| 537 | 20231222 | 122100 | 1848606700 | 48100 | 48100 | 48100 | 48100 | 4 |
| 538 | 20231222 | 122000 | 1848414300 | 48100 | 48100 | 48100 | 48100 | 83 |
| 539 | 20231222 | 121900 | 1844422000 | 48150 | 48150 | 48150 | 48150 | 32 |
| 540 | 20231222 | 121800 | 1842881200 | 48150 | 48150 | 48150 | 48150 | 47 |
| 541 | 20231222 | 121700 | 1840618150 | 48150 | 48150 | 48150 | 48150 | 43 |
| 542 | 20231222 | 121600 | 1838547700 | 48150 | 48100 | 48150 | 48100 | 37 |
| 543 | 20231222 | 121500 | 1836766750 | 48100 | 48100 | 48100 | 48100 | 5 |
| 544 | 20231222 | 121400 | 1836526250 | 48100 | 48100 | 48100 | 48100 | 5 |
| 545 | 20231222 | 121300 | 1836285750 | 48100 | 48150 | 48150 | 48100 | 82 |
| 546 | 20231222 | 121200 | 1832338250 | 48150 | 48100 | 48150 | 48100 | 27 |
| 547 | 20231222 | 121100 | 1831039200 | 48100 | 48150 | 48150 | 48100 | 18 |
| 548 | 20231222 | 121000 | 1830172900 | 48150 | 48150 | 48150 | 48150 | 24 |
| 549 | 20231222 | 120900 | 1829017300 | 48100 | 48050 | 48150 | 48050 | 773 |
| 550 | 20231222 | 120800 | 1791833700 | 48050 | 48050 | 48100 | 48050 | 83 |
| 551 | 20231222 | 120700 | 1787843400 | 48050 | 48050 | 48050 | 48050 | 1 |
| 552 | 20231222 | 120600 | 1787795350 | 48050 | 48050 | 48050 | 48050 | 5 |
| 553 | 20231222 | 120500 | 1787555100 | 48050 | 48050 | 48050 | 48050 | 36 |
| 554 | 20231222 | 120400 | 1785825300 | 48100 | 48100 | 48100 | 48100 | 148 |
| 555 | 20231222 | 120300 | 1778706500 | 48100 | 48050 | 48100 | 48050 | 78 |
| 556 | 20231222 | 120200 | 1774957700 | 48050 | 48050 | 48050 | 48050 | 8 |
| 557 | 20231222 | 120100 | 1774573300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 558 | 20231222 | 120000 | 1774573300 | 48050 | 48050 | 48050 | 48050 | 8 |
| 559 | 20231222 | 115900 | 1774188900 | 48050 | 48050 | 48100 | 48050 | 123 |
| 560 | 20231222 | 115800 | 1768277850 | 48100 | 48050 | 48100 | 48050 | 1189 |
| 561 | 20231222 | 115700 | 1711088100 | 48100 | 48000 | 48100 | 48000 | 12 |
| 562 | 20231222 | 115600 | 1710511700 | 48000 | 48000 | 48000 | 48000 | 1 |
| 563 | 20231222 | 115500 | 1710463700 | 48000 | 48000 | 48100 | 48000 | 90 |
| 564 | 20231222 | 115400 | 1706138000 | 48000 | 48050 | 48100 | 48000 | 94 |
| 565 | 20231222 | 115300 | 1701620100 | 48050 | 48100 | 48100 | 48050 | 473 |
| 566 | 20231222 | 115200 | 1678884950 | 48050 | 48000 | 48100 | 48000 | 325 |
| 567 | 20231222 | 115100 | 1663273150 | 48050 | 48050 | 48050 | 48050 | 2 |
| 568 | 20231222 | 115000 | 1663177050 | 48050 | 48050 | 48050 | 48050 | 35 |
| 569 | 20231222 | 114900 | 1661495300 | 48050 | 48050 | 48050 | 48050 | 6 |
| 570 | 20231222 | 114800 | 1661207000 | 48000 | 48000 | 48000 | 48000 | 10 |
| 571 | 20231222 | 114700 | 1660727000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 572 | 20231222 | 114600 | 1660727000 | 48000 | 48050 | 48050 | 48000 | 9 |
| 573 | 20231222 | 114500 | 1660294600 | 48050 | 48050 | 48100 | 48050 | 513 |
| 574 | 20231222 | 114400 | 1635644600 | 48050 | 48050 | 48100 | 48050 | 32 |
| 575 | 20231222 | 114300 | 1634106150 | 48050 | 48050 | 48100 | 48050 | 89 |
| 576 | 20231222 | 114200 | 1629829200 | 48100 | 48050 | 48100 | 48050 | 39 |
| 577 | 20231222 | 114100 | 1627954300 | 48050 | 48100 | 48100 | 48050 | 76 |
| 578 | 20231222 | 114000 | 1624300650 | 48100 | 48050 | 48100 | 48050 | 11 |
| 579 | 20231222 | 113900 | 1623771750 | 48050 | 48100 | 48100 | 48050 | 14 |
| 580 | 20231222 | 113800 | 1623098800 | 48100 | 48050 | 48100 | 48050 | 32 |
| 581 | 20231222 | 113700 | 1621559650 | 48050 | 48050 | 48050 | 48050 | 16 |
| 582 | 20231222 | 113600 | 1620790850 | 48050 | 48050 | 48100 | 48050 | 106 |
| 583 | 20231222 | 113500 | 1615696000 | 48100 | 48000 | 48100 | 48000 | 225 |
| 584 | 20231222 | 113400 | 1604881450 | 48000 | 48050 | 48050 | 48000 | 120 |
| 585 | 20231222 | 113300 | 1599120950 | 48000 | 48050 | 48050 | 48000 | 200 |
| 586 | 20231222 | 113200 | 1589511000 | 48050 | 48050 | 48100 | 48000 | 363 |
| 587 | 20231222 | 113100 | 1572067600 | 48050 | 48050 | 48050 | 48000 | 26 |
| 588 | 20231222 | 113000 | 1570818350 | 48050 | 48000 | 48050 | 48000 | 51 |
| 589 | 20231222 | 112900 | 1568369600 | 48000 | 48050 | 48050 | 48000 | 1263 |
| 590 | 20231222 | 112800 | 1507682550 | 48050 | 48100 | 48100 | 48050 | 6 |
| 591 | 20231222 | 112700 | 1507394200 | 48100 | 48100 | 48100 | 48100 | 21 |
| 592 | 20231222 | 112600 | 1506384100 | 48100 | 48000 | 48100 | 48000 | 2524 |
| 593 | 20231222 | 112500 | 1385177850 | 48000 | 48000 | 48000 | 48000 | 10 |
| 594 | 20231222 | 112400 | 1384697850 | 48000 | 48000 | 48000 | 48000 | 21 |
| 595 | 20231222 | 112300 | 1383689850 | 48000 | 48000 | 48000 | 48000 | 52 |
| 596 | 20231222 | 112200 | 1381193850 | 48000 | 47950 | 48000 | 47950 | 15 |
| 597 | 20231222 | 112100 | 1380474150 | 48000 | 47950 | 48000 | 47950 | 7 |
| 598 | 20231222 | 112000 | 1380138250 | 47950 | 47950 | 48000 | 47950 | 13 |
| 599 | 20231222 | 111900 | 1379514400 | 47950 | 48000 | 48000 | 47950 | 76 |
| 600 | 20231222 | 111800 | 1375869000 | 47950 | 47950 | 48000 | 47950 | 123 |
| 601 | 20231222 | 111700 | 1369968650 | 48000 | 48000 | 48000 | 48000 | 17 |
| 602 | 20231222 | 111600 | 1369152650 | 48000 | 47950 | 48000 | 47950 | 11 |
| 603 | 20231222 | 111500 | 1368624700 | 47950 | 47950 | 48000 | 47950 | 607 |
| 604 | 20231222 | 111400 | 1339516850 | 48000 | 48000 | 48000 | 48000 | 11 |
| 605 | 20231222 | 111300 | 1338988850 | 48000 | 47950 | 48000 | 47950 | 77 |
| 606 | 20231222 | 111200 | 1335295200 | 48000 | 48000 | 48000 | 48000 | 81 |
| 607 | 20231222 | 111100 | 1331407200 | 48000 | 47950 | 48000 | 47950 | 200 |
| 608 | 20231222 | 111000 | 1321808450 | 48000 | 47950 | 48000 | 47950 | 32 |
| 609 | 20231222 | 110900 | 1320273450 | 47950 | 47950 | 47950 | 47950 | 6 |
| 610 | 20231222 | 110800 | 1319985750 | 48000 | 48000 | 48000 | 47950 | 110 |
| 611 | 20231222 | 110700 | 1314706000 | 47950 | 47950 | 47950 | 47950 | 1 |
| 612 | 20231222 | 110600 | 1314658050 | 48000 | 47950 | 48000 | 47950 | 305 |
| 613 | 20231222 | 110500 | 1300030950 | 47900 | 47900 | 47950 | 47900 | 58 |
| 614 | 20231222 | 110400 | 1297250200 | 47950 | 47950 | 47950 | 47950 | 1 |
| 615 | 20231222 | 110300 | 1297202250 | 47950 | 47950 | 47950 | 47950 | 23 |
| 616 | 20231222 | 110200 | 1296099400 | 47950 | 47950 | 47950 | 47950 | 135 |
| 617 | 20231222 | 110100 | 1289626150 | 47950 | 47950 | 47950 | 47950 | 3 |
| 618 | 20231222 | 110000 | 1289482300 | 47950 | 47850 | 47950 | 47850 | 308 |
| 619 | 20231222 | 105900 | 1274727200 | 47900 | 47850 | 47900 | 47850 | 163 |
| 620 | 20231222 | 105800 | 1266926150 | 47800 | 47800 | 47800 | 47800 | 28 |
| 621 | 20231222 | 105700 | 1265587750 | 47850 | 47800 | 47850 | 47800 | 129 |
| 622 | 20231222 | 105600 | 1259420150 | 47850 | 47850 | 47850 | 47800 | 136 |
| 623 | 20231222 | 105500 | 1252917750 | 47850 | 47800 | 47850 | 47800 | 25 |
| 624 | 20231222 | 105400 | 1251721550 | 47800 | 47800 | 47800 | 47800 | 5 |
| 625 | 20231222 | 105300 | 1251482550 | 47800 | 47800 | 47800 | 47800 | 108 |
| 626 | 20231222 | 105200 | 1246320150 | 47850 | 47800 | 47850 | 47800 | 28 |
| 627 | 20231222 | 105100 | 1244981350 | 47800 | 47800 | 47800 | 47800 | 106 |
| 628 | 20231222 | 105000 | 1239914550 | 47800 | 47800 | 47800 | 47800 | 7 |
| 629 | 20231222 | 104900 | 1239579950 | 47800 | 47800 | 47850 | 47800 | 93 |
| 630 | 20231222 | 104800 | 1235130200 | 47850 | 47850 | 47850 | 47850 | 0 |
| 631 | 20231222 | 104700 | 1235130200 | 47850 | 47850 | 47850 | 47850 | 0 |
| 632 | 20231222 | 104600 | 1235130200 | 47850 | 47800 | 47850 | 47800 | 64 |
| 633 | 20231222 | 104500 | 1232070500 | 47850 | 47850 | 47850 | 47850 | 59 |
| 634 | 20231222 | 104400 | 1229247350 | 47850 | 47850 | 47850 | 47850 | 3 |
| 635 | 20231222 | 104300 | 1229103800 | 47850 | 47850 | 47850 | 47850 | 60 |
| 636 | 20231222 | 104200 | 1226232800 | 47850 | 47900 | 47900 | 47850 | 102 |
| 637 | 20231222 | 104100 | 1221351700 | 47900 | 47900 | 47950 | 47900 | 131 |
| 638 | 20231222 | 104000 | 1215076150 | 47950 | 47950 | 47950 | 47900 | 56 |
| 639 | 20231222 | 103900 | 1212391000 | 47950 | 47950 | 48000 | 47950 | 465 |
| 640 | 20231222 | 103800 | 1190092550 | 47900 | 47900 | 47900 | 47900 | 5 |
| 641 | 20231222 | 103700 | 1189853050 | 47900 | 47850 | 47950 | 47850 | 597 |
| 642 | 20231222 | 103600 | 1161253850 | 47900 | 47800 | 47900 | 47800 | 148 |
| 643 | 20231222 | 103500 | 1154171450 | 47850 | 47800 | 47850 | 47750 | 729 |
| 644 | 20231222 | 103400 | 1119321800 | 47800 | 47800 | 47800 | 47800 | 122 |
| 645 | 20231222 | 103300 | 1113490200 | 47800 | 47800 | 47800 | 47800 | 30 |
| 646 | 20231222 | 103200 | 1112056200 | 47800 | 47800 | 47800 | 47800 | 53 |
| 647 | 20231222 | 103100 | 1109522800 | 47800 | 47800 | 47800 | 47750 | 156 |
| 648 | 20231222 | 103000 | 1102071350 | 47800 | 47750 | 47850 | 47750 | 46 |
| 649 | 20231222 | 102900 | 1099872650 | 47750 | 47750 | 47750 | 47750 | 24 |
| 650 | 20231222 | 102800 | 1098726650 | 47750 | 47750 | 47750 | 47750 | 8 |
| 651 | 20231222 | 102700 | 1098344650 | 47750 | 47800 | 47850 | 47750 | 67 |
| 652 | 20231222 | 102600 | 1095141500 | 47800 | 47750 | 47850 | 47750 | 54 |
| 653 | 20231222 | 102500 | 1092559950 | 47800 | 47800 | 47800 | 47750 | 478 |
| 654 | 20231222 | 102400 | 1069717800 | 47850 | 47800 | 47850 | 47800 | 27 |
| 655 | 20231222 | 102300 | 1068426350 | 47800 | 47800 | 47800 | 47800 | 8 |
| 656 | 20231222 | 102200 | 1068043950 | 47800 | 47750 | 47850 | 47750 | 456 |
| 657 | 20231222 | 102100 | 1046253200 | 47750 | 47750 | 47750 | 47750 | 117 |
| 658 | 20231222 | 102000 | 1040666450 | 47750 | 47750 | 47800 | 47750 | 166 |
| 659 | 20231222 | 101900 | 1032736100 | 47750 | 47750 | 47750 | 47750 | 235 |
| 660 | 20231222 | 101800 | 1021514850 | 47750 | 47750 | 47800 | 47750 | 269 |
| 661 | 20231222 | 101700 | 1008667800 | 47750 | 47700 | 47750 | 47650 | 130 |
| 662 | 20231222 | 101600 | 1002464050 | 47700 | 47700 | 47750 | 47700 | 91 |
| 663 | 20231222 | 101500 | 998122400 | 47700 | 47700 | 47700 | 47700 | 99 |
| 664 | 20231222 | 101400 | 993400100 | 47700 | 47700 | 47700 | 47700 | 10 |
| 665 | 20231222 | 101300 | 992923100 | 47700 | 47700 | 47750 | 47700 | 137 |
| 666 | 20231222 | 101200 | 986386950 | 47700 | 47750 | 47750 | 47700 | 60 |
| 667 | 20231222 | 101100 | 983524700 | 47700 | 47700 | 47700 | 47700 | 133 |
| 668 | 20231222 | 101000 | 977180600 | 47700 | 47700 | 47700 | 47700 | 10 |
| 669 | 20231222 | 100900 | 976703600 | 47700 | 47650 | 47700 | 47650 | 261 |
| 670 | 20231222 | 100800 | 964256350 | 47650 | 47700 | 47750 | 47650 | 776 |
| 671 | 20231222 | 100700 | 927241800 | 47700 | 47700 | 47700 | 47700 | 163 |
| 672 | 20231222 | 100600 | 919466700 | 47750 | 47700 | 47750 | 47700 | 217 |
| 673 | 20231222 | 100500 | 909105300 | 47700 | 47700 | 47700 | 47700 | 10 |
| 674 | 20231222 | 100400 | 908628300 | 47700 | 47700 | 47750 | 47700 | 101 |
| 675 | 20231222 | 100300 | 903810550 | 47750 | 47700 | 47750 | 47700 | 162 |
| 676 | 20231222 | 100200 | 896082950 | 47700 | 47750 | 47750 | 47700 | 62 |
| 677 | 20231222 | 100100 | 893123200 | 47750 | 47750 | 47750 | 47700 | 52 |
| 678 | 20231222 | 100000 | 890641800 | 47700 | 47750 | 47750 | 47700 | 112 |
| 679 | 20231222 | 095900 | 885299100 | 47700 | 47700 | 47700 | 47700 | 12 |
| 680 | 20231222 | 095800 | 884726700 | 47700 | 47750 | 47750 | 47700 | 335 |
| 681 | 20231222 | 095700 | 868732700 | 47750 | 47750 | 47750 | 47750 | 122 |
| 682 | 20231222 | 095600 | 862907200 | 47750 | 47800 | 47850 | 47750 | 41 |
| 683 | 20231222 | 095500 | 860947950 | 47800 | 47850 | 47850 | 47800 | 264 |
| 684 | 20231222 | 095400 | 848318900 | 47850 | 47800 | 47850 | 47800 | 170 |
| 685 | 20231222 | 095300 | 840192650 | 47800 | 47850 | 47850 | 47800 | 493 |
| 686 | 20231222 | 095200 | 816603550 | 47900 | 47900 | 47900 | 47850 | 12 |
| 687 | 20231222 | 095100 | 816029050 | 47850 | 47850 | 47850 | 47850 | 21 |
| 688 | 20231222 | 095000 | 815024200 | 47850 | 47850 | 47850 | 47850 | 215 |
| 689 | 20231222 | 094900 | 804736450 | 47850 | 47900 | 47900 | 47850 | 92 |
| 690 | 20231222 | 094800 | 800334150 | 47900 | 47900 | 47900 | 47900 | 38 |
| 691 | 20231222 | 094700 | 798513950 | 47900 | 47800 | 47900 | 47800 | 123 |
| 692 | 20231222 | 094600 | 792628600 | 47800 | 47850 | 47850 | 47800 | 5 |
| 693 | 20231222 | 094500 | 792389550 | 47850 | 47750 | 47850 | 47750 | 188 |
| 694 | 20231222 | 094400 | 783399400 | 47750 | 47750 | 47750 | 47750 | 1241 |
| 695 | 20231222 | 094300 | 724141650 | 47800 | 47800 | 47850 | 47800 | 117 |
| 696 | 20231222 | 094200 | 718548550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 697 | 20231222 | 094100 | 718548550 | 47800 | 47800 | 47800 | 47800 | 40 |
| 698 | 20231222 | 094000 | 716636550 | 47800 | 47800 | 47800 | 47800 | 98 |
| 699 | 20231222 | 093900 | 711952150 | 47800 | 47750 | 47800 | 47750 | 294 |
| 700 | 20231222 | 093800 | 697907600 | 47750 | 47800 | 47800 | 47750 | 59 |
| 701 | 20231222 | 093700 | 695088850 | 47800 | 47800 | 47850 | 47800 | 285 |
| 702 | 20231222 | 093600 | 681465200 | 47850 | 47850 | 47850 | 47850 | 20 |
| 703 | 20231222 | 093500 | 680508200 | 47850 | 47900 | 47900 | 47850 | 260 |
| 704 | 20231222 | 093400 | 668067150 | 47900 | 47850 | 47900 | 47850 | 407 |
| 705 | 20231222 | 093300 | 648586900 | 47900 | 47900 | 47950 | 47900 | 82 |
| 706 | 20231222 | 093200 | 644658350 | 47900 | 47900 | 47900 | 47850 | 131 |
| 707 | 20231222 | 093100 | 638383700 | 47900 | 47900 | 47900 | 47900 | 10 |
| 708 | 20231222 | 093000 | 637904700 | 47900 | 47900 | 47900 | 47900 | 44 |
| 709 | 20231222 | 092900 | 635797100 | 47900 | 47900 | 47900 | 47900 | 141 |
| 710 | 20231222 | 092800 | 629043200 | 47900 | 47950 | 47950 | 47850 | 688 |
| 711 | 20231222 | 092700 | 596066050 | 47950 | 47850 | 47950 | 47850 | 177 |
| 712 | 20231222 | 092600 | 587579500 | 47850 | 47900 | 47950 | 47850 | 180 |
| 713 | 20231222 | 092500 | 578957600 | 47900 | 48000 | 48000 | 47900 | 139 |
| 714 | 20231222 | 092400 | 572288900 | 47900 | 47850 | 47900 | 47850 | 47 |
| 715 | 20231222 | 092300 | 570037700 | 47850 | 47850 | 47900 | 47850 | 40 |
| 716 | 20231222 | 092200 | 568123500 | 47900 | 47950 | 47950 | 47850 | 174 |
| 717 | 20231222 | 092100 | 559781650 | 48000 | 47900 | 48000 | 47850 | 429 |
| 718 | 20231222 | 092000 | 539248350 | 47900 | 47950 | 48000 | 47900 | 211 |
| 719 | 20231222 | 091900 | 529135950 | 47950 | 47900 | 48000 | 47900 | 151 |
| 720 | 20231222 | 091800 | 521894700 | 47950 | 47900 | 47950 | 47900 | 89 |
| 721 | 20231222 | 091700 | 517631050 | 47950 | 47950 | 47950 | 47950 | 10 |
| 722 | 20231222 | 091600 | 517151550 | 47900 | 48100 | 48100 | 47900 | 2068 |
| 723 | 20231222 | 091500 | 417877550 | 48100 | 48100 | 48100 | 48050 | 433 |
| 724 | 20231222 | 091400 | 397062500 | 48150 | 48150 | 48150 | 48150 | 161 |
| 725 | 20231222 | 091300 | 389310350 | 48200 | 48200 | 48200 | 48200 | 551 |
| 726 | 20231222 | 091200 | 362752150 | 48200 | 48100 | 48200 | 48100 | 592 |
| 727 | 20231222 | 091100 | 334244450 | 48100 | 48100 | 48100 | 48100 | 38 |
| 728 | 20231222 | 091000 | 332416650 | 48100 | 48150 | 48150 | 48100 | 246 |
| 729 | 20231222 | 090900 | 320578000 | 48100 | 48050 | 48100 | 48050 | 140 |
| 730 | 20231222 | 090800 | 313850000 | 48050 | 48200 | 48200 | 48050 | 1186 |
| 731 | 20231222 | 090700 | 256824450 | 48200 | 48150 | 48200 | 48150 | 168 |
| 732 | 20231222 | 090600 | 248727550 | 48150 | 48050 | 48200 | 48050 | 450 |
| 733 | 20231222 | 090500 | 227048100 | 48150 | 48150 | 48200 | 48100 | 194 |
| 734 | 20231222 | 090400 | 217707650 | 48200 | 48150 | 48200 | 48150 | 1082 |
| 735 | 20231222 | 090300 | 165570050 | 48200 | 48200 | 48300 | 48150 | 999 |
| 736 | 20231222 | 090200 | 117385150 | 48150 | 48100 | 48150 | 48000 | 682 |
| 737 | 20231222 | 090100 | 84627750 | 48100 | 48100 | 48150 | 48100 | 315 |
| 738 | 20231222 | 090000 | 69471900 | 48250 | 48100 | 48300 | 48100 | 1443 |