35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 195700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 3 | 20231222 | 195600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20231222 | 195500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20231222 | 195400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20231222 | 195300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20231222 | 195200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20231222 | 195100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20231222 | 195000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20231222 | 194900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20231222 | 194800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20231222 | 194700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20231222 | 194600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20231222 | 194500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20231222 | 194400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20231222 | 194300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20231222 | 194200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20231222 | 194100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20231222 | 194000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20231222 | 193900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20231222 | 193800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20231222 | 193700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20231222 | 193600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20231222 | 193500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20231222 | 193400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20231222 | 193300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20231222 | 193200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20231222 | 193100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20231222 | 193000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20231222 | 192900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20231222 | 192800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20231222 | 192700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 33 | 20231222 | 192600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20231222 | 192500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20231222 | 192400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20231222 | 192300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20231222 | 192200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20231222 | 192100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20231222 | 192000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20231222 | 191900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20231222 | 191800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20231222 | 191700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20231222 | 191600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20231222 | 191500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20231222 | 191400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20231222 | 191300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20231222 | 191200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20231222 | 191100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20231222 | 191000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20231222 | 190900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20231222 | 190800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20231222 | 190700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20231222 | 190600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20231222 | 190500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20231222 | 190400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20231222 | 190300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20231222 | 190200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20231222 | 190100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20231222 | 190000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20231222 | 185900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20231222 | 185800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20231222 | 185700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 63 | 20231222 | 185600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20231222 | 185500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20231222 | 185400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20231222 | 185300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20231222 | 185200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20231222 | 185100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20231222 | 185000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20231222 | 184900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20231222 | 184800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20231222 | 184700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20231222 | 184600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20231222 | 184500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20231222 | 184400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20231222 | 184300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20231222 | 184200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20231222 | 184100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20231222 | 184000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20231222 | 183900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20231222 | 183800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20231222 | 183700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20231222 | 183600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20231222 | 183500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20231222 | 183400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20231222 | 183300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20231222 | 183200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20231222 | 183100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20231222 | 183000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20231222 | 182900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20231222 | 182800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20231222 | 182700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 93 | 20231222 | 182600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20231222 | 182500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20231222 | 182400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20231222 | 182300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20231222 | 182200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20231222 | 182100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20231222 | 182000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20231222 | 181900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20231222 | 181800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20231222 | 181700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20231222 | 181600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20231222 | 181500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20231222 | 181400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20231222 | 181300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20231222 | 181200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20231222 | 181100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20231222 | 181000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20231222 | 180900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20231222 | 180800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20231222 | 180700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20231222 | 180600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20231222 | 180500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20231222 | 180400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20231222 | 180300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20231222 | 180200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20231222 | 180100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20231222 | 180000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20231222 | 175900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20231222 | 175800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20231222 | 175700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 123 | 20231222 | 175600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20231222 | 175500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20231222 | 175400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20231222 | 175300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20231222 | 175200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20231222 | 175100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20231222 | 175000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20231222 | 174900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20231222 | 174800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20231222 | 174700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20231222 | 174600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20231222 | 174500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20231222 | 174400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20231222 | 174300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20231222 | 174200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20231222 | 174100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20231222 | 174000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20231222 | 173900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20231222 | 173800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20231222 | 173700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20231222 | 173600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20231222 | 173500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20231222 | 173400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20231222 | 173300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20231222 | 173200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20231222 | 173100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20231222 | 173000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20231222 | 172900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20231222 | 172800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20231222 | 172700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 153 | 20231222 | 172600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20231222 | 172500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20231222 | 172400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20231222 | 172300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20231222 | 172200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20231222 | 172100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20231222 | 172000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20231222 | 171900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20231222 | 171800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20231222 | 171700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20231222 | 171600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20231222 | 171500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20231222 | 171400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20231222 | 171300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20231222 | 171200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20231222 | 171100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20231222 | 171000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20231222 | 170900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20231222 | 170800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20231222 | 170700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20231222 | 170600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20231222 | 170500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20231222 | 170400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20231222 | 170300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20231222 | 170200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20231222 | 170100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20231222 | 170000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20231222 | 165900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20231222 | 165800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20231222 | 165700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 183 | 20231222 | 165600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20231222 | 165500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20231222 | 165400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20231222 | 165300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20231222 | 165200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20231222 | 165100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20231222 | 165000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20231222 | 164900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20231222 | 164800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20231222 | 164700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20231222 | 164600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20231222 | 164500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20231222 | 164400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20231222 | 164300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20231222 | 164200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20231222 | 164100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20231222 | 164000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20231222 | 163900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20231222 | 163800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20231222 | 163700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20231222 | 163600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20231222 | 163500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20231222 | 163400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20231222 | 163300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20231222 | 163200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20231222 | 163100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20231222 | 163000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20231222 | 162900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20231222 | 162800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20231222 | 162700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 213 | 20231222 | 162600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20231222 | 162500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20231222 | 162400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20231222 | 162300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20231222 | 162200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20231222 | 162100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20231222 | 162000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20231222 | 161900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20231222 | 161800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20231222 | 161700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20231222 | 161600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20231222 | 161500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20231222 | 161400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20231222 | 161300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20231222 | 161200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20231222 | 161100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20231222 | 161000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20231222 | 160900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20231222 | 160800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20231222 | 160700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20231222 | 160600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20231222 | 160500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20231222 | 160400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20231222 | 160300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20231222 | 160200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20231222 | 160100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20231222 | 160000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20231222 | 155900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20231222 | 155800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20231222 | 155700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 243 | 20231222 | 155600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20231222 | 155500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20231222 | 155400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20231222 | 155300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20231222 | 155200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20231222 | 155100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20231222 | 155000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20231222 | 154900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20231222 | 154800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20231222 | 154700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20231222 | 154600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20231222 | 154500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20231222 | 154400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20231222 | 154300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20231222 | 154200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20231222 | 154100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20231222 | 154000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20231222 | 153900 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20231222 | 153800 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20231222 | 153700 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20231222 | 153600 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20231222 | 153500 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20231222 | 153400 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20231222 | 153300 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20231222 | 153200 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20231222 | 153100 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20231222 | 153000 | 7998872050 | 23450 | 23450 | 23450 | 23450 | 2982 |
| 270 | 20231222 | 152900 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20231222 | 152800 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20231222 | 152700 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 273 | 20231222 | 152600 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20231222 | 152500 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20231222 | 152400 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20231222 | 152300 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20231222 | 152200 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20231222 | 152100 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20231222 | 152000 | 7928944150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20231222 | 151900 | 7928944150 | 23500 | 23350 | 23500 | 23350 | 95 |
| 281 | 20231222 | 151800 | 7926721700 | 23500 | 23350 | 23500 | 23350 | 122 |
| 282 | 20231222 | 151700 | 7923854850 | 23400 | 23400 | 23500 | 23400 | 165 |
| 283 | 20231222 | 151600 | 7919991700 | 23450 | 23400 | 23450 | 23400 | 695 |
| 284 | 20231222 | 151500 | 7903696550 | 23450 | 23400 | 23500 | 23350 | 1190 |
| 285 | 20231222 | 151400 | 7875826700 | 23400 | 23450 | 23500 | 23350 | 616 |
| 286 | 20231222 | 151300 | 7861412500 | 23450 | 23450 | 23450 | 23350 | 585 |
| 287 | 20231222 | 151200 | 7847698400 | 23350 | 23450 | 23450 | 23350 | 465 |
| 288 | 20231222 | 151100 | 7836836850 | 23450 | 23400 | 23450 | 23350 | 384 |
| 289 | 20231222 | 151000 | 7827851250 | 23400 | 23400 | 23450 | 23400 | 449 |
| 290 | 20231222 | 150900 | 7817324650 | 23500 | 23450 | 23500 | 23400 | 1110 |
| 291 | 20231222 | 150800 | 7791266950 | 23400 | 23400 | 23500 | 23400 | 199 |
| 292 | 20231222 | 150700 | 7786604400 | 23400 | 23400 | 23500 | 23400 | 190 |
| 293 | 20231222 | 150600 | 7782156250 | 23400 | 23500 | 23500 | 23400 | 124 |
| 294 | 20231222 | 150500 | 7779247500 | 23450 | 23400 | 23450 | 23400 | 367 |
| 295 | 20231222 | 150400 | 7770643400 | 23400 | 23450 | 23500 | 23400 | 1027 |
| 296 | 20231222 | 150300 | 7746561850 | 23450 | 23500 | 23500 | 23450 | 351 |
| 297 | 20231222 | 150200 | 7738329750 | 23450 | 23450 | 23500 | 23450 | 1558 |
| 298 | 20231222 | 150100 | 7701735700 | 23450 | 23450 | 23500 | 23400 | 78 |
| 299 | 20231222 | 150000 | 7699908300 | 23450 | 23400 | 23450 | 23400 | 520 |
| 300 | 20231222 | 145900 | 7687720250 | 23400 | 23400 | 23400 | 23400 | 50 |
| 301 | 20231222 | 145800 | 7686550250 | 23400 | 23450 | 23450 | 23400 | 776 |
| 302 | 20231222 | 145700 | 7668379600 | 23400 | 23400 | 23450 | 23400 | 92 |
| 303 | 20231222 | 145600 | 7666226750 | 23450 | 23400 | 23450 | 23400 | 200 |
| 304 | 20231222 | 145500 | 7661539500 | 23400 | 23400 | 23400 | 23400 | 65 |
| 305 | 20231222 | 145400 | 7660018500 | 23450 | 23450 | 23450 | 23400 | 534 |
| 306 | 20231222 | 145300 | 7647496250 | 23500 | 23400 | 23500 | 23400 | 210 |
| 307 | 20231222 | 145200 | 7642573750 | 23400 | 23400 | 23500 | 23350 | 385 |
| 308 | 20231222 | 145100 | 7633554350 | 23450 | 23350 | 23450 | 23350 | 238 |
| 309 | 20231222 | 145000 | 7627988200 | 23350 | 23400 | 23400 | 23350 | 68 |
| 310 | 20231222 | 144900 | 7626400300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20231222 | 144800 | 7626400300 | 23350 | 23400 | 23400 | 23350 | 85 |
| 312 | 20231222 | 144700 | 7624413350 | 23350 | 23350 | 23350 | 23350 | 42 |
| 313 | 20231222 | 144600 | 7623432650 | 23400 | 23350 | 23400 | 23350 | 41 |
| 314 | 20231222 | 144500 | 7622475250 | 23400 | 23350 | 23400 | 23350 | 551 |
| 315 | 20231222 | 144400 | 7609584400 | 23350 | 23350 | 23350 | 23350 | 40 |
| 316 | 20231222 | 144300 | 7608650400 | 23400 | 23450 | 23450 | 23400 | 84 |
| 317 | 20231222 | 144200 | 7606684750 | 23400 | 23400 | 23400 | 23400 | 818 |
| 318 | 20231222 | 144100 | 7587543550 | 23450 | 23450 | 23450 | 23450 | 4 |
| 319 | 20231222 | 144000 | 7587449750 | 23400 | 23400 | 23450 | 23400 | 241 |
| 320 | 20231222 | 143900 | 7581800350 | 23500 | 23450 | 23500 | 23400 | 69 |
| 321 | 20231222 | 143800 | 7580184250 | 23450 | 23350 | 23450 | 23350 | 1346 |
| 322 | 20231222 | 143700 | 7548654900 | 23350 | 23400 | 23400 | 23350 | 269 |
| 323 | 20231222 | 143600 | 7542372250 | 23350 | 23350 | 23350 | 23350 | 40 |
| 324 | 20231222 | 143500 | 7541438250 | 23400 | 23400 | 23400 | 23300 | 226 |
| 325 | 20231222 | 143400 | 7536152350 | 23350 | 23350 | 23350 | 23350 | 226 |
| 326 | 20231222 | 143300 | 7530875250 | 23350 | 23400 | 23400 | 23350 | 330 |
| 327 | 20231222 | 143200 | 7523157550 | 23350 | 23350 | 23350 | 23350 | 164 |
| 328 | 20231222 | 143100 | 7519328150 | 23400 | 23350 | 23400 | 23350 | 41 |
| 329 | 20231222 | 143000 | 7518370750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 330 | 20231222 | 142900 | 7518370750 | 23350 | 23350 | 23350 | 23350 | 40 |
| 331 | 20231222 | 142800 | 7517436750 | 23400 | 23350 | 23400 | 23350 | 404 |
| 332 | 20231222 | 142700 | 7507985850 | 23350 | 23350 | 23350 | 23350 | 41 |
| 333 | 20231222 | 142600 | 7507028500 | 23350 | 23300 | 23350 | 23300 | 988 |
| 334 | 20231222 | 142500 | 7483958800 | 23300 | 23300 | 23300 | 23300 | 41 |
| 335 | 20231222 | 142400 | 7483003500 | 23350 | 23400 | 23400 | 23350 | 258 |
| 336 | 20231222 | 142300 | 7476976550 | 23350 | 23350 | 23400 | 23350 | 39 |
| 337 | 20231222 | 142200 | 7476065850 | 23350 | 23350 | 23350 | 23350 | 42 |
| 338 | 20231222 | 142100 | 7475085150 | 23350 | 23350 | 23400 | 23350 | 518 |
| 339 | 20231222 | 142000 | 7462978950 | 23350 | 23400 | 23400 | 23350 | 153 |
| 340 | 20231222 | 141900 | 7459405900 | 23400 | 23400 | 23400 | 23350 | 883 |
| 341 | 20231222 | 141800 | 7438743750 | 23400 | 23400 | 23450 | 23400 | 68 |
| 342 | 20231222 | 141700 | 7437151250 | 23400 | 23400 | 23400 | 23400 | 40 |
| 343 | 20231222 | 141600 | 7436215250 | 23400 | 23400 | 23400 | 23400 | 146 |
| 344 | 20231222 | 141500 | 7432798850 | 23450 | 23450 | 23450 | 23400 | 640 |
| 345 | 20231222 | 141400 | 7417790900 | 23450 | 23450 | 23450 | 23450 | 40 |
| 346 | 20231222 | 141300 | 7416852900 | 23500 | 23400 | 23500 | 23350 | 1884 |
| 347 | 20231222 | 141200 | 7372602000 | 23400 | 23300 | 23400 | 23300 | 550 |
| 348 | 20231222 | 141100 | 7359737450 | 23350 | 23350 | 23350 | 23350 | 118 |
| 349 | 20231222 | 141000 | 7356982150 | 23350 | 23350 | 23350 | 23350 | 161 |
| 350 | 20231222 | 140900 | 7353222800 | 23350 | 23350 | 23400 | 23350 | 854 |
| 351 | 20231222 | 140800 | 7333281750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 352 | 20231222 | 140700 | 7333281750 | 23350 | 23350 | 23350 | 23350 | 66 |
| 353 | 20231222 | 140600 | 7331740650 | 23400 | 23400 | 23400 | 23400 | 300 |
| 354 | 20231222 | 140500 | 7324720650 | 23350 | 23350 | 23350 | 23350 | 50 |
| 355 | 20231222 | 140400 | 7323553150 | 23400 | 23400 | 23400 | 23400 | 250 |
| 356 | 20231222 | 140300 | 7317703150 | 23350 | 23400 | 23400 | 23350 | 248 |
| 357 | 20231222 | 140200 | 7311912300 | 23350 | 23400 | 23400 | 23350 | 352 |
| 358 | 20231222 | 140100 | 7303675550 | 23450 | 23450 | 23450 | 23450 | 145 |
| 359 | 20231222 | 140000 | 7300275300 | 23450 | 23450 | 23450 | 23450 | 14 |
| 360 | 20231222 | 135900 | 7299947000 | 23500 | 23500 | 23500 | 23500 | 119 |
| 361 | 20231222 | 135800 | 7297150500 | 23500 | 23500 | 23500 | 23450 | 235 |
| 362 | 20231222 | 135700 | 7291630050 | 23450 | 23500 | 23500 | 23450 | 2 |
| 363 | 20231222 | 135600 | 7291583100 | 23500 | 23500 | 23500 | 23500 | 227 |
| 364 | 20231222 | 135500 | 7286248600 | 23500 | 23500 | 23500 | 23500 | 184 |
| 365 | 20231222 | 135400 | 7281924600 | 23500 | 23500 | 23500 | 23500 | 280 |
| 366 | 20231222 | 135300 | 7275344600 | 23500 | 23500 | 23500 | 23500 | 609 |
| 367 | 20231222 | 135200 | 7261033100 | 23450 | 23500 | 23500 | 23450 | 203 |
| 368 | 20231222 | 135100 | 7256265850 | 23500 | 23550 | 23550 | 23450 | 72 |
| 369 | 20231222 | 135000 | 7254575800 | 23550 | 23500 | 23550 | 23500 | 189 |
| 370 | 20231222 | 134900 | 7250134200 | 23500 | 23450 | 23500 | 23450 | 3744 |
| 371 | 20231222 | 134800 | 7162155250 | 23400 | 23400 | 23450 | 23400 | 486 |
| 372 | 20231222 | 134700 | 7150762850 | 23400 | 23450 | 23450 | 23400 | 43 |
| 373 | 20231222 | 134600 | 7149756550 | 23400 | 23400 | 23450 | 23400 | 182 |
| 374 | 20231222 | 134500 | 7145495650 | 23450 | 23400 | 23450 | 23400 | 61 |
| 375 | 20231222 | 134400 | 7144068200 | 23400 | 23450 | 23450 | 23400 | 76 |
| 376 | 20231222 | 134300 | 7142289050 | 23400 | 23450 | 23450 | 23400 | 41 |
| 377 | 20231222 | 134200 | 7141329600 | 23450 | 23450 | 23450 | 23450 | 786 |
| 378 | 20231222 | 134100 | 7122897900 | 23450 | 23450 | 23450 | 23450 | 65 |
| 379 | 20231222 | 134000 | 7121373650 | 23450 | 23450 | 23500 | 23450 | 1356 |
| 380 | 20231222 | 133900 | 7089510400 | 23450 | 23450 | 23450 | 23450 | 66 |
| 381 | 20231222 | 133800 | 7087962700 | 23450 | 23450 | 23450 | 23450 | 20 |
| 382 | 20231222 | 133700 | 7087493700 | 23450 | 23450 | 23450 | 23450 | 365 |
| 383 | 20231222 | 133600 | 7078934450 | 23400 | 23350 | 23400 | 23350 | 238 |
| 384 | 20231222 | 133500 | 7073367250 | 23400 | 23400 | 23400 | 23400 | 248 |
| 385 | 20231222 | 133400 | 7067564050 | 23450 | 23450 | 23450 | 23450 | 71 |
| 386 | 20231222 | 133300 | 7065899100 | 23450 | 23400 | 23450 | 23400 | 262 |
| 387 | 20231222 | 133200 | 7059767950 | 23350 | 23400 | 23400 | 23350 | 411 |
| 388 | 20231222 | 133100 | 7050150600 | 23400 | 23400 | 23400 | 23400 | 40 |
| 389 | 20231222 | 133000 | 7049214600 | 23400 | 23400 | 23400 | 23350 | 578 |
| 390 | 20231222 | 132900 | 7035689450 | 23350 | 23350 | 23350 | 23350 | 42 |
| 391 | 20231222 | 132800 | 7034708750 | 23350 | 23350 | 23350 | 23350 | 190 |
| 392 | 20231222 | 132700 | 7030272250 | 23350 | 23350 | 23350 | 23350 | 305 |
| 393 | 20231222 | 132600 | 7023150500 | 23300 | 23300 | 23300 | 23300 | 146 |
| 394 | 20231222 | 132500 | 7019748700 | 23300 | 23350 | 23350 | 23300 | 685 |
| 395 | 20231222 | 132400 | 7003778950 | 23400 | 23400 | 23400 | 23350 | 47 |
| 396 | 20231222 | 132300 | 7002681200 | 23350 | 23300 | 23350 | 23300 | 136 |
| 397 | 20231222 | 132200 | 6999508100 | 23300 | 23350 | 23400 | 23300 | 553 |
| 398 | 20231222 | 132100 | 6986596900 | 23350 | 23250 | 23400 | 23250 | 2428 |
| 399 | 20231222 | 132000 | 6929968950 | 23250 | 23200 | 23250 | 23200 | 365 |
| 400 | 20231222 | 131900 | 6921484800 | 23200 | 23200 | 23200 | 23200 | 51 |
| 401 | 20231222 | 131800 | 6920301600 | 23200 | 23200 | 23200 | 23200 | 78 |
| 402 | 20231222 | 131700 | 6918492000 | 23200 | 23200 | 23200 | 23200 | 61 |
| 403 | 20231222 | 131600 | 6917076800 | 23200 | 23200 | 23200 | 23200 | 305 |
| 404 | 20231222 | 131500 | 6910000800 | 23150 | 23150 | 23200 | 23150 | 630 |
| 405 | 20231222 | 131400 | 6895391300 | 23150 | 23250 | 23250 | 23150 | 47 |
| 406 | 20231222 | 131300 | 6894302900 | 23150 | 23200 | 23200 | 23150 | 192 |
| 407 | 20231222 | 131200 | 6889851750 | 23200 | 23200 | 23200 | 23200 | 37 |
| 408 | 20231222 | 131100 | 6888993350 | 23200 | 23200 | 23200 | 23200 | 62 |
| 409 | 20231222 | 131000 | 6887554950 | 23250 | 23150 | 23250 | 23150 | 552 |
| 410 | 20231222 | 130900 | 6874750550 | 23150 | 23150 | 23200 | 23150 | 261 |
| 411 | 20231222 | 130800 | 6868708100 | 23200 | 23200 | 23200 | 23150 | 108 |
| 412 | 20231222 | 130700 | 6866207750 | 23150 | 23200 | 23200 | 23150 | 616 |
| 413 | 20231222 | 130600 | 6851918600 | 23200 | 23200 | 23200 | 23200 | 287 |
| 414 | 20231222 | 130500 | 6845260200 | 23250 | 23200 | 23250 | 23200 | 265 |
| 415 | 20231222 | 130400 | 6839111900 | 23250 | 23250 | 23250 | 23250 | 747 |
| 416 | 20231222 | 130300 | 6821744150 | 23250 | 23300 | 23300 | 23250 | 100 |
| 417 | 20231222 | 130200 | 6819418650 | 23250 | 23300 | 23350 | 23250 | 291 |
| 418 | 20231222 | 130100 | 6812642800 | 23300 | 23300 | 23300 | 23300 | 33 |
| 419 | 20231222 | 130000 | 6811873900 | 23250 | 23250 | 23300 | 23250 | 695 |
| 420 | 20231222 | 125900 | 6795687650 | 23300 | 23250 | 23300 | 23250 | 241 |
| 421 | 20231222 | 125800 | 6790074400 | 23300 | 23250 | 23300 | 23250 | 2082 |
| 422 | 20231222 | 125700 | 6741617900 | 23300 | 23350 | 23350 | 23300 | 1992 |
| 423 | 20231222 | 125600 | 6695191000 | 23350 | 23350 | 23350 | 23350 | 50 |
| 424 | 20231222 | 125500 | 6694023500 | 23350 | 23300 | 23350 | 23300 | 192 |
| 425 | 20231222 | 125400 | 6689540350 | 23350 | 23300 | 23350 | 23300 | 45 |
| 426 | 20231222 | 125300 | 6688491600 | 23400 | 23350 | 23400 | 23300 | 142 |
| 427 | 20231222 | 125200 | 6685180550 | 23350 | 23350 | 23350 | 23350 | 859 |
| 428 | 20231222 | 125100 | 6665122900 | 23350 | 23350 | 23350 | 23350 | 873 |
| 429 | 20231222 | 125000 | 6644738350 | 23350 | 23350 | 23350 | 23350 | 57 |
| 430 | 20231222 | 124900 | 6643407400 | 23400 | 23350 | 23400 | 23350 | 8 |
| 431 | 20231222 | 124800 | 6643220550 | 23350 | 23350 | 23350 | 23350 | 69 |
| 432 | 20231222 | 124700 | 6641609400 | 23350 | 23350 | 23350 | 23350 | 41 |
| 433 | 20231222 | 124600 | 6640652050 | 23350 | 23350 | 23350 | 23350 | 27 |
| 434 | 20231222 | 124500 | 6640021600 | 23350 | 23350 | 23350 | 23350 | 332 |
| 435 | 20231222 | 124400 | 6632269400 | 23350 | 23300 | 23350 | 23300 | 142 |
| 436 | 20231222 | 124300 | 6628955750 | 23350 | 23350 | 23350 | 23300 | 148 |
| 437 | 20231222 | 124200 | 6625507200 | 23350 | 23300 | 23400 | 23300 | 813 |
| 438 | 20231222 | 124100 | 6606537000 | 23300 | 23350 | 23350 | 23300 | 671 |
| 439 | 20231222 | 124000 | 6590890800 | 23350 | 23350 | 23400 | 23350 | 1199 |
| 440 | 20231222 | 123900 | 6562893850 | 23400 | 23350 | 23400 | 23350 | 79 |
| 441 | 20231222 | 123800 | 6561048650 | 23400 | 23400 | 23400 | 23400 | 1 |
| 442 | 20231222 | 123700 | 6561025250 | 23450 | 23350 | 23450 | 23350 | 42 |
| 443 | 20231222 | 123600 | 6560044400 | 23450 | 23400 | 23450 | 23350 | 86 |
| 444 | 20231222 | 123500 | 6558033000 | 23400 | 23400 | 23400 | 23350 | 447 |
| 445 | 20231222 | 123400 | 6547595250 | 23350 | 23400 | 23400 | 23350 | 553 |
| 446 | 20231222 | 123300 | 6534657100 | 23400 | 23350 | 23400 | 23350 | 133 |
| 447 | 20231222 | 123200 | 6531547800 | 23400 | 23350 | 23400 | 23350 | 79 |
| 448 | 20231222 | 123100 | 6529703050 | 23350 | 23350 | 23350 | 23350 | 437 |
| 449 | 20231222 | 123000 | 6519499100 | 23350 | 23400 | 23400 | 23350 | 553 |
| 450 | 20231222 | 122900 | 6506571550 | 23350 | 23350 | 23350 | 23350 | 77 |
| 451 | 20231222 | 122800 | 6504773600 | 23450 | 23350 | 23450 | 23350 | 41 |
| 452 | 20231222 | 122700 | 6503816150 | 23450 | 23350 | 23450 | 23350 | 72 |
| 453 | 20231222 | 122600 | 6502134800 | 23350 | 23400 | 23400 | 23350 | 284 |
| 454 | 20231222 | 122500 | 6495491200 | 23400 | 23350 | 23400 | 23350 | 75 |
| 455 | 20231222 | 122400 | 6493738300 | 23400 | 23400 | 23400 | 23400 | 992 |
| 456 | 20231222 | 122300 | 6470525500 | 23450 | 23400 | 23450 | 23400 | 20 |
| 457 | 20231222 | 122200 | 6470057450 | 23400 | 23450 | 23450 | 23400 | 449 |
| 458 | 20231222 | 122100 | 6459550250 | 23400 | 23400 | 23450 | 23400 | 71 |
| 459 | 20231222 | 122000 | 6457887750 | 23450 | 23450 | 23450 | 23400 | 118 |
| 460 | 20231222 | 121900 | 6455126350 | 23400 | 23450 | 23450 | 23400 | 50 |
| 461 | 20231222 | 121800 | 6453955900 | 23450 | 23450 | 23450 | 23450 | 634 |
| 462 | 20231222 | 121700 | 6439088600 | 23450 | 23450 | 23450 | 23450 | 53 |
| 463 | 20231222 | 121600 | 6437845750 | 23500 | 23450 | 23500 | 23450 | 127 |
| 464 | 20231222 | 121500 | 6434865350 | 23450 | 23450 | 23450 | 23450 | 123 |
| 465 | 20231222 | 121400 | 6431981000 | 23500 | 23450 | 23500 | 23450 | 2137 |
| 466 | 20231222 | 121300 | 6381778800 | 23400 | 23400 | 23400 | 23400 | 51 |
| 467 | 20231222 | 121200 | 6380585400 | 23400 | 23400 | 23450 | 23400 | 236 |
| 468 | 20231222 | 121100 | 6375053550 | 23400 | 23400 | 23400 | 23350 | 56 |
| 469 | 20231222 | 121000 | 6373743450 | 23400 | 23400 | 23400 | 23350 | 305 |
| 470 | 20231222 | 120900 | 6366608800 | 23400 | 23400 | 23400 | 23400 | 657 |
| 471 | 20231222 | 120800 | 6351235000 | 23450 | 23400 | 23450 | 23400 | 3 |
| 472 | 20231222 | 120700 | 6351164750 | 23400 | 23400 | 23450 | 23400 | 205 |
| 473 | 20231222 | 120600 | 6346365600 | 23400 | 23400 | 23450 | 23400 | 210 |
| 474 | 20231222 | 120500 | 6341451350 | 23450 | 23450 | 23450 | 23400 | 245 |
| 475 | 20231222 | 120400 | 6335706150 | 23400 | 23400 | 23400 | 23400 | 90 |
| 476 | 20231222 | 120300 | 6333600150 | 23400 | 23400 | 23400 | 23400 | 40 |
| 477 | 20231222 | 120200 | 6332664150 | 23450 | 23450 | 23500 | 23400 | 320 |
| 478 | 20231222 | 120100 | 6325160550 | 23500 | 23450 | 23500 | 23450 | 734 |
| 479 | 20231222 | 120000 | 6307913950 | 23500 | 23450 | 23500 | 23400 | 432 |
| 480 | 20231222 | 115900 | 6297783550 | 23400 | 23400 | 23400 | 23400 | 823 |
| 481 | 20231222 | 115800 | 6278525350 | 23400 | 23400 | 23450 | 23400 | 479 |
| 482 | 20231222 | 115700 | 6267316700 | 23400 | 23400 | 23450 | 23400 | 18 |
| 483 | 20231222 | 115600 | 6266895450 | 23400 | 23400 | 23450 | 23400 | 51 |
| 484 | 20231222 | 115500 | 6265702000 | 23450 | 23400 | 23450 | 23400 | 104 |
| 485 | 20231222 | 115400 | 6263268250 | 23400 | 23400 | 23400 | 23350 | 123 |
| 486 | 20231222 | 115300 | 6260390150 | 23350 | 23350 | 23400 | 23350 | 185 |
| 487 | 20231222 | 115200 | 6256064750 | 23400 | 23350 | 23400 | 23300 | 649 |
| 488 | 20231222 | 115100 | 6240912050 | 23350 | 23300 | 23350 | 23300 | 172 |
| 489 | 20231222 | 115000 | 6236904350 | 23300 | 23300 | 23300 | 23300 | 1233 |
| 490 | 20231222 | 114900 | 6208175450 | 23300 | 23400 | 23450 | 23300 | 1583 |
| 491 | 20231222 | 114800 | 6171176000 | 23400 | 23400 | 23450 | 23400 | 82 |
| 492 | 20231222 | 114700 | 6169256550 | 23400 | 23400 | 23400 | 23400 | 222 |
| 493 | 20231222 | 114600 | 6164061750 | 23450 | 23450 | 23450 | 23450 | 15 |
| 494 | 20231222 | 114500 | 6163710000 | 23450 | 23450 | 23500 | 23400 | 479 |
| 495 | 20231222 | 114400 | 6152479300 | 23400 | 23450 | 23450 | 23400 | 156 |
| 496 | 20231222 | 114300 | 6148823100 | 23400 | 23450 | 23500 | 23400 | 291 |
| 497 | 20231222 | 114200 | 6142003900 | 23500 | 23500 | 23500 | 23450 | 38 |
| 498 | 20231222 | 114100 | 6141112700 | 23450 | 23450 | 23450 | 23450 | 183 |
| 499 | 20231222 | 114000 | 6136821350 | 23450 | 23400 | 23450 | 23400 | 172 |
| 500 | 20231222 | 113900 | 6132790550 | 23450 | 23400 | 23450 | 23400 | 127 |
| 501 | 20231222 | 113800 | 6129816250 | 23400 | 23450 | 23500 | 23400 | 724 |
| 502 | 20231222 | 113700 | 6112842400 | 23450 | 23450 | 23500 | 23450 | 486 |
| 503 | 20231222 | 113600 | 6101445600 | 23450 | 23550 | 23550 | 23400 | 9812 |
| 504 | 20231222 | 113500 | 5870965550 | 23600 | 23550 | 23600 | 23550 | 123 |
| 505 | 20231222 | 113400 | 5868067600 | 23550 | 23600 | 23600 | 23550 | 226 |
| 506 | 20231222 | 113300 | 5862743300 | 23550 | 23650 | 23650 | 23550 | 1102 |
| 507 | 20231222 | 113200 | 5836736200 | 23600 | 23600 | 23650 | 23600 | 522 |
| 508 | 20231222 | 113100 | 5824411450 | 23600 | 23600 | 23600 | 23600 | 119 |
| 509 | 20231222 | 113000 | 5821603050 | 23600 | 23600 | 23650 | 23600 | 107 |
| 510 | 20231222 | 112900 | 5819077700 | 23650 | 23600 | 23650 | 23600 | 329 |
| 511 | 20231222 | 112800 | 5811312900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 512 | 20231222 | 112700 | 5811312900 | 23600 | 23650 | 23650 | 23600 | 90 |
| 513 | 20231222 | 112600 | 5809188850 | 23600 | 23550 | 23650 | 23550 | 815 |
| 514 | 20231222 | 112500 | 5789960150 | 23550 | 23600 | 23600 | 23550 | 1903 |
| 515 | 20231222 | 112400 | 5745054500 | 23600 | 23600 | 23650 | 23600 | 133 |
| 516 | 20231222 | 112300 | 5741914150 | 23600 | 23700 | 23700 | 23600 | 1026 |
| 517 | 20231222 | 112200 | 5717650500 | 23700 | 23750 | 23750 | 23650 | 1178 |
| 518 | 20231222 | 112100 | 5689719750 | 23800 | 23700 | 23850 | 23700 | 172 |
| 519 | 20231222 | 112000 | 5685626250 | 23700 | 23700 | 23700 | 23700 | 49 |
| 520 | 20231222 | 111900 | 5684464950 | 23700 | 23700 | 23700 | 23700 | 118 |
| 521 | 20231222 | 111800 | 5681668350 | 23750 | 23750 | 23750 | 23700 | 460 |
| 522 | 20231222 | 111700 | 5670747700 | 23750 | 23650 | 23750 | 23650 | 482 |
| 523 | 20231222 | 111600 | 5659327850 | 23700 | 23700 | 23700 | 23700 | 27 |
| 524 | 20231222 | 111500 | 5658687950 | 23650 | 23650 | 23650 | 23600 | 326 |
| 525 | 20231222 | 111400 | 5650978950 | 23700 | 23550 | 23700 | 23550 | 641 |
| 526 | 20231222 | 111300 | 5635812300 | 23650 | 23500 | 23650 | 23500 | 1837 |
| 527 | 20231222 | 111200 | 5592566050 | 23500 | 23650 | 23650 | 23500 | 3486 |
| 528 | 20231222 | 111100 | 5510318350 | 23600 | 23750 | 23750 | 23600 | 4043 |
| 529 | 20231222 | 111000 | 5414526050 | 23750 | 23850 | 23850 | 23750 | 112 |
| 530 | 20231222 | 110900 | 5411865300 | 23800 | 23800 | 23850 | 23750 | 1312 |
| 531 | 20231222 | 110800 | 5380647150 | 23800 | 23900 | 23950 | 23800 | 2506 |
| 532 | 20231222 | 110700 | 5320844950 | 23950 | 23800 | 23950 | 23800 | 826 |
| 533 | 20231222 | 110600 | 5301161500 | 23700 | 23800 | 23800 | 23700 | 1407 |
| 534 | 20231222 | 110500 | 5267716450 | 23800 | 23800 | 23800 | 23600 | 4293 |
| 535 | 20231222 | 110400 | 5165886800 | 23850 | 23850 | 23900 | 23650 | 6484 |
| 536 | 20231222 | 110300 | 5012032550 | 23800 | 23950 | 24050 | 23800 | 2643 |
| 537 | 20231222 | 110200 | 4948905700 | 24000 | 23950 | 24100 | 23950 | 764 |
| 538 | 20231222 | 110100 | 4930530800 | 23950 | 24100 | 24100 | 23950 | 6672 |
| 539 | 20231222 | 110000 | 4770224850 | 24100 | 24250 | 24250 | 24050 | 3952 |
| 540 | 20231222 | 105900 | 4674877950 | 24200 | 24200 | 24250 | 24150 | 1813 |
| 541 | 20231222 | 105800 | 4631021200 | 24200 | 24400 | 24400 | 24200 | 5321 |
| 542 | 20231222 | 105700 | 4502043100 | 24450 | 24300 | 24450 | 24300 | 2831 |
| 543 | 20231222 | 105600 | 4432988100 | 24250 | 24450 | 24450 | 24250 | 5444 |
| 544 | 20231222 | 105500 | 4300587500 | 24450 | 24450 | 24450 | 24400 | 1445 |
| 545 | 20231222 | 105400 | 4265267100 | 24400 | 24400 | 24450 | 24400 | 744 |
| 546 | 20231222 | 105300 | 4247112900 | 24350 | 24350 | 24450 | 24300 | 2182 |
| 547 | 20231222 | 105200 | 4193985850 | 24350 | 24400 | 24400 | 24300 | 2370 |
| 548 | 20231222 | 105100 | 4136320850 | 24400 | 24400 | 24500 | 24400 | 3304 |
| 549 | 20231222 | 105000 | 4055508150 | 24400 | 24450 | 24450 | 24350 | 895 |
| 550 | 20231222 | 104900 | 4033660750 | 24500 | 24500 | 24600 | 24400 | 9662 |
| 551 | 20231222 | 104800 | 3796965050 | 24500 | 24400 | 24500 | 24400 | 7181 |
| 552 | 20231222 | 104700 | 3621321800 | 24400 | 24250 | 24400 | 24250 | 6252 |
| 553 | 20231222 | 104600 | 3469231450 | 24200 | 24300 | 24300 | 24200 | 2663 |
| 554 | 20231222 | 104500 | 3404591750 | 24250 | 24200 | 24250 | 24150 | 4172 |
| 555 | 20231222 | 104400 | 3303493900 | 24200 | 24250 | 24250 | 24150 | 3289 |
| 556 | 20231222 | 104300 | 3223917000 | 24250 | 24250 | 24300 | 24200 | 2555 |
| 557 | 20231222 | 104200 | 3161951650 | 24200 | 24100 | 24200 | 24050 | 7292 |
| 558 | 20231222 | 104100 | 2985830600 | 24050 | 24000 | 24050 | 24000 | 12433 |
| 559 | 20231222 | 104000 | 2687190950 | 23950 | 24000 | 24000 | 23950 | 1206 |
| 560 | 20231222 | 103900 | 2658251700 | 24000 | 23950 | 24000 | 23900 | 2564 |
| 561 | 20231222 | 103800 | 2596828700 | 23950 | 23950 | 23950 | 23900 | 3733 |
| 562 | 20231222 | 103700 | 2507427350 | 23950 | 23950 | 23950 | 23900 | 4937 |
| 563 | 20231222 | 103600 | 2389188050 | 23950 | 23950 | 23950 | 23900 | 504 |
| 564 | 20231222 | 103500 | 2377117350 | 23950 | 23950 | 23950 | 23900 | 887 |
| 565 | 20231222 | 103400 | 2355911850 | 23950 | 23850 | 23950 | 23850 | 4303 |
| 566 | 20231222 | 103300 | 2253072250 | 23850 | 23850 | 23900 | 23850 | 1638 |
| 567 | 20231222 | 103200 | 2214004450 | 23900 | 23800 | 23900 | 23800 | 6289 |
| 568 | 20231222 | 103100 | 2064045400 | 23850 | 23850 | 23850 | 23800 | 1429 |
| 569 | 20231222 | 103000 | 2029988750 | 23850 | 23800 | 23850 | 23800 | 578 |
| 570 | 20231222 | 102900 | 2016219900 | 23800 | 23800 | 23850 | 23800 | 1902 |
| 571 | 20231222 | 102800 | 1970946800 | 23800 | 23750 | 23850 | 23750 | 5735 |
| 572 | 20231222 | 102700 | 1834514000 | 23800 | 23700 | 23800 | 23700 | 3117 |
| 573 | 20231222 | 102600 | 1760531400 | 23750 | 23650 | 23750 | 23650 | 1802 |
| 574 | 20231222 | 102500 | 1717824400 | 23700 | 23700 | 23700 | 23700 | 30 |
| 575 | 20231222 | 102400 | 1717113400 | 23700 | 23750 | 23750 | 23700 | 407 |
| 576 | 20231222 | 102300 | 1707467250 | 23750 | 23750 | 23750 | 23700 | 1231 |
| 577 | 20231222 | 102200 | 1678283800 | 23750 | 23700 | 23750 | 23700 | 928 |
| 578 | 20231222 | 102100 | 1656269300 | 23700 | 23700 | 23700 | 23650 | 122 |
| 579 | 20231222 | 102000 | 1653378100 | 23700 | 23700 | 23750 | 23700 | 3075 |
| 580 | 20231222 | 101900 | 1580498950 | 23650 | 23650 | 23700 | 23600 | 3052 |
| 581 | 20231222 | 101800 | 1508317750 | 23600 | 23550 | 23600 | 23550 | 3883 |
| 582 | 20231222 | 101700 | 1416687350 | 23600 | 23550 | 23600 | 23550 | 315 |
| 583 | 20231222 | 101600 | 1409267450 | 23600 | 23600 | 23600 | 23550 | 45 |
| 584 | 20231222 | 101500 | 1408205500 | 23600 | 23550 | 23600 | 23550 | 2 |
| 585 | 20231222 | 101400 | 1408158350 | 23600 | 23600 | 23600 | 23550 | 86 |
| 586 | 20231222 | 101300 | 1406128800 | 23550 | 23600 | 23600 | 23550 | 47 |
| 587 | 20231222 | 101200 | 1405021450 | 23600 | 23600 | 23600 | 23550 | 69 |
| 588 | 20231222 | 101100 | 1403394700 | 23550 | 23500 | 23600 | 23500 | 8366 |
| 589 | 20231222 | 101000 | 1206399700 | 23500 | 23450 | 23500 | 23450 | 1687 |
| 590 | 20231222 | 100900 | 1166829500 | 23450 | 23500 | 23500 | 23450 | 1316 |
| 591 | 20231222 | 100800 | 1135956600 | 23550 | 23550 | 23550 | 23500 | 1038 |
| 592 | 20231222 | 100700 | 1111552600 | 23550 | 23500 | 23550 | 23500 | 226 |
| 593 | 20231222 | 100600 | 1106241500 | 23450 | 23500 | 23500 | 23450 | 848 |
| 594 | 20231222 | 100500 | 1086331000 | 23500 | 23500 | 23500 | 23450 | 2951 |
| 595 | 20231222 | 100400 | 1016997550 | 23500 | 23500 | 23500 | 23450 | 175 |
| 596 | 20231222 | 100300 | 1012892900 | 23450 | 23450 | 23450 | 23400 | 3072 |
| 597 | 20231222 | 100200 | 940865100 | 23450 | 23350 | 23450 | 23350 | 505 |
| 598 | 20231222 | 100100 | 929054000 | 23350 | 23350 | 23350 | 23350 | 1 |
| 599 | 20231222 | 100000 | 929030650 | 23400 | 23350 | 23450 | 23300 | 316 |
| 600 | 20231222 | 095900 | 921655100 | 23300 | 23350 | 23350 | 23300 | 377 |
| 601 | 20231222 | 095800 | 912853250 | 23450 | 23400 | 23450 | 23400 | 74 |
| 602 | 20231222 | 095700 | 911121450 | 23400 | 23400 | 23450 | 23400 | 152 |
| 603 | 20231222 | 095600 | 907564600 | 23350 | 23400 | 23400 | 23350 | 1031 |
| 604 | 20231222 | 095500 | 883440700 | 23400 | 23350 | 23400 | 23350 | 5 |
| 605 | 20231222 | 095400 | 883323850 | 23400 | 23350 | 23400 | 23300 | 94 |
| 606 | 20231222 | 095300 | 881129150 | 23350 | 23300 | 23400 | 23300 | 249 |
| 607 | 20231222 | 095200 | 875315250 | 23400 | 23350 | 23400 | 23350 | 196 |
| 608 | 20231222 | 095100 | 870730150 | 23300 | 23200 | 23350 | 23200 | 451 |
| 609 | 20231222 | 095000 | 860250850 | 23150 | 23150 | 23150 | 23100 | 171 |
| 610 | 20231222 | 094900 | 856292250 | 23150 | 23100 | 23150 | 23100 | 2 |
| 611 | 20231222 | 094800 | 856246000 | 23150 | 23150 | 23200 | 23150 | 520 |
| 612 | 20231222 | 094700 | 844207850 | 23200 | 23150 | 23200 | 23150 | 37 |
| 613 | 20231222 | 094600 | 843351250 | 23200 | 23200 | 23200 | 23200 | 3 |
| 614 | 20231222 | 094500 | 843281650 | 23200 | 23100 | 23200 | 23100 | 140 |
| 615 | 20231222 | 094400 | 840033850 | 23100 | 23150 | 23250 | 23100 | 64 |
| 616 | 20231222 | 094300 | 838554950 | 23250 | 23250 | 23250 | 23250 | 3 |
| 617 | 20231222 | 094200 | 838485200 | 23250 | 23200 | 23250 | 23200 | 18 |
| 618 | 20231222 | 094100 | 838067400 | 23200 | 23050 | 23200 | 23050 | 428 |
| 619 | 20231222 | 094000 | 828152950 | 23100 | 23100 | 23100 | 23050 | 833 |
| 620 | 20231222 | 093900 | 808911650 | 23100 | 23050 | 23100 | 23050 | 7 |
| 621 | 20231222 | 093800 | 808750250 | 23050 | 23050 | 23050 | 23050 | 357 |
| 622 | 20231222 | 093700 | 800521400 | 23000 | 23050 | 23050 | 23000 | 218 |
| 623 | 20231222 | 093600 | 795497750 | 23100 | 23100 | 23100 | 23050 | 154 |
| 624 | 20231222 | 093500 | 791947950 | 23050 | 23100 | 23100 | 23050 | 1323 |
| 625 | 20231222 | 093400 | 761391850 | 23150 | 23200 | 23300 | 23150 | 1941 |
| 626 | 20231222 | 093300 | 716385750 | 23200 | 23200 | 23200 | 23150 | 500 |
| 627 | 20231222 | 093200 | 704803150 | 23250 | 23200 | 23250 | 23150 | 140 |
| 628 | 20231222 | 093100 | 701555150 | 23200 | 23150 | 23200 | 23150 | 481 |
| 629 | 20231222 | 093000 | 690404850 | 23150 | 23250 | 23250 | 23150 | 1156 |
| 630 | 20231222 | 092900 | 663643350 | 23250 | 23250 | 23250 | 23250 | 10 |
| 631 | 20231222 | 092800 | 663410850 | 23250 | 23200 | 23250 | 23150 | 205 |
| 632 | 20231222 | 092700 | 658653100 | 23250 | 23200 | 23250 | 23200 | 267 |
| 633 | 20231222 | 092600 | 652458650 | 23250 | 23350 | 23350 | 23200 | 182 |
| 634 | 20231222 | 092500 | 648226400 | 23350 | 23350 | 23350 | 23350 | 3 |
| 635 | 20231222 | 092400 | 648156350 | 23350 | 23300 | 23350 | 23300 | 27 |
| 636 | 20231222 | 092300 | 647527150 | 23300 | 23400 | 23400 | 23300 | 1365 |
| 637 | 20231222 | 092200 | 615633950 | 23400 | 23500 | 23500 | 23400 | 832 |
| 638 | 20231222 | 092100 | 596102000 | 23450 | 23400 | 23550 | 23400 | 4496 |
| 639 | 20231222 | 092000 | 490533050 | 23400 | 23400 | 23450 | 23350 | 756 |
| 640 | 20231222 | 091900 | 472842500 | 23400 | 23250 | 23400 | 23250 | 2989 |
| 641 | 20231222 | 091800 | 403023700 | 23300 | 23200 | 23300 | 23200 | 438 |
| 642 | 20231222 | 091700 | 392862000 | 23300 | 23200 | 23300 | 23200 | 11 |
| 643 | 20231222 | 091600 | 392606700 | 23300 | 23300 | 23300 | 23200 | 243 |
| 644 | 20231222 | 091500 | 386968000 | 23300 | 23350 | 23350 | 23250 | 442 |
| 645 | 20231222 | 091400 | 376687950 | 23300 | 23350 | 23350 | 23300 | 190 |
| 646 | 20231222 | 091300 | 372256500 | 23350 | 23300 | 23350 | 23200 | 1933 |
| 647 | 20231222 | 091200 | 327320450 | 23350 | 23300 | 23350 | 23300 | 260 |
| 648 | 20231222 | 091100 | 321259950 | 23300 | 23350 | 23350 | 23300 | 1939 |
| 649 | 20231222 | 091000 | 276033100 | 23350 | 23150 | 23350 | 23150 | 1833 |
| 650 | 20231222 | 090900 | 233385400 | 23100 | 23100 | 23150 | 23100 | 280 |
| 651 | 20231222 | 090800 | 226917300 | 23050 | 23050 | 23100 | 23050 | 39 |
| 652 | 20231222 | 090700 | 226018250 | 23100 | 23050 | 23100 | 23050 | 126 |
| 653 | 20231222 | 090600 | 223113900 | 23100 | 23100 | 23100 | 23050 | 146 |
| 654 | 20231222 | 090500 | 219746300 | 23100 | 23100 | 23100 | 23000 | 88 |
| 655 | 20231222 | 090400 | 217722000 | 23050 | 23000 | 23050 | 23000 | 48 |
| 656 | 20231222 | 090300 | 216617950 | 23100 | 23300 | 23350 | 23100 | 1796 |
| 657 | 20231222 | 090200 | 174985450 | 23300 | 23250 | 23300 | 23250 | 819 |
| 658 | 20231222 | 090100 | 155904050 | 23300 | 23250 | 23300 | 23150 | 589 |
| 659 | 20231222 | 090000 | 142240100 | 23150 | 23000 | 23150 | 22900 | 6183 |