37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 201900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 3 | 20231222 | 201800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20231222 | 201700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20231222 | 201600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20231222 | 201500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20231222 | 201400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20231222 | 201300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20231222 | 201200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20231222 | 201100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20231222 | 201000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20231222 | 200900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20231222 | 200800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20231222 | 200700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20231222 | 200600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20231222 | 200500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20231222 | 200400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20231222 | 200300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20231222 | 200200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20231222 | 200100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20231222 | 200000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20231222 | 195900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20231222 | 195800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20231222 | 195700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20231222 | 195600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20231222 | 195500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20231222 | 195400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20231222 | 195300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20231222 | 195200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20231222 | 195100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20231222 | 195000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20231222 | 194900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 33 | 20231222 | 194800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20231222 | 194700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20231222 | 194600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20231222 | 194500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20231222 | 194400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20231222 | 194300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20231222 | 194200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20231222 | 194100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20231222 | 194000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20231222 | 193900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20231222 | 193800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20231222 | 193700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20231222 | 193600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20231222 | 193500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20231222 | 193400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20231222 | 193300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20231222 | 193200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20231222 | 193100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20231222 | 193000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20231222 | 192900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20231222 | 192800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20231222 | 192700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20231222 | 192600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20231222 | 192500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20231222 | 192400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20231222 | 192300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20231222 | 192200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20231222 | 192100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20231222 | 192000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20231222 | 191900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 63 | 20231222 | 191800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20231222 | 191700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20231222 | 191600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20231222 | 191500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20231222 | 191400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20231222 | 191300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20231222 | 191200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20231222 | 191100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20231222 | 191000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20231222 | 190900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20231222 | 190800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20231222 | 190700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20231222 | 190600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20231222 | 190500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20231222 | 190400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20231222 | 190300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20231222 | 190200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20231222 | 190100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20231222 | 190000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20231222 | 185900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20231222 | 185800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20231222 | 185700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20231222 | 185600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20231222 | 185500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20231222 | 185400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20231222 | 185300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20231222 | 185200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20231222 | 185100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20231222 | 185000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20231222 | 184900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 93 | 20231222 | 184800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20231222 | 184700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20231222 | 184600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20231222 | 184500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20231222 | 184400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20231222 | 184300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20231222 | 184200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20231222 | 184100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20231222 | 184000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20231222 | 183900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20231222 | 183800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20231222 | 183700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20231222 | 183600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20231222 | 183500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20231222 | 183400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20231222 | 183300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20231222 | 183200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20231222 | 183100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20231222 | 183000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20231222 | 182900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20231222 | 182800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20231222 | 182700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20231222 | 182600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20231222 | 182500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20231222 | 182400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20231222 | 182300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20231222 | 182200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20231222 | 182100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20231222 | 182000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20231222 | 181900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 123 | 20231222 | 181800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20231222 | 181700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20231222 | 181600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20231222 | 181500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20231222 | 181400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20231222 | 181300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20231222 | 181200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20231222 | 181100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20231222 | 181000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20231222 | 180900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20231222 | 180800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20231222 | 180700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20231222 | 180600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20231222 | 180500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20231222 | 180400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20231222 | 180300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20231222 | 180200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20231222 | 180100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20231222 | 180000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20231222 | 175900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20231222 | 175800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20231222 | 175700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20231222 | 175600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20231222 | 175500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20231222 | 175400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20231222 | 175300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20231222 | 175200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20231222 | 175100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20231222 | 175000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20231222 | 174900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 153 | 20231222 | 174800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20231222 | 174700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20231222 | 174600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20231222 | 174500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20231222 | 174400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20231222 | 174300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20231222 | 174200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20231222 | 174100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20231222 | 174000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20231222 | 173900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20231222 | 173800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20231222 | 173700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20231222 | 173600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20231222 | 173500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20231222 | 173400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20231222 | 173300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20231222 | 173200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20231222 | 173100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20231222 | 173000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20231222 | 172900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20231222 | 172800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20231222 | 172700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20231222 | 172600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20231222 | 172500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20231222 | 172400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20231222 | 172300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20231222 | 172200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20231222 | 172100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20231222 | 172000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20231222 | 171900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 183 | 20231222 | 171800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20231222 | 171700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20231222 | 171600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20231222 | 171500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20231222 | 171400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20231222 | 171300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20231222 | 171200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20231222 | 171100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20231222 | 171000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20231222 | 170900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20231222 | 170800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20231222 | 170700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20231222 | 170600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20231222 | 170500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20231222 | 170400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20231222 | 170300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20231222 | 170200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20231222 | 170100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20231222 | 170000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20231222 | 165900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20231222 | 165800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20231222 | 165700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20231222 | 165600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20231222 | 165500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20231222 | 165400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20231222 | 165300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20231222 | 165200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20231222 | 165100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20231222 | 165000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20231222 | 164900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 213 | 20231222 | 164800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20231222 | 164700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20231222 | 164600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20231222 | 164500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20231222 | 164400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20231222 | 164300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20231222 | 164200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20231222 | 164100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20231222 | 164000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20231222 | 163900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20231222 | 163800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20231222 | 163700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20231222 | 163600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20231222 | 163500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20231222 | 163400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20231222 | 163300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20231222 | 163200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20231222 | 163100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20231222 | 163000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20231222 | 162900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20231222 | 162800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20231222 | 162700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20231222 | 162600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20231222 | 162500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20231222 | 162400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20231222 | 162300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20231222 | 162200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20231222 | 162100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20231222 | 162000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20231222 | 161900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 243 | 20231222 | 161800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20231222 | 161700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20231222 | 161600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20231222 | 161500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20231222 | 161400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20231222 | 161300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20231222 | 161200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20231222 | 161100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20231222 | 161000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20231222 | 160900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20231222 | 160800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20231222 | 160700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20231222 | 160600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20231222 | 160500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20231222 | 160400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20231222 | 160300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20231222 | 160200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20231222 | 160100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20231222 | 160000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20231222 | 155900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20231222 | 155800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20231222 | 155700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20231222 | 155600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20231222 | 155500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20231222 | 155400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20231222 | 155300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20231222 | 155200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20231222 | 155100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20231222 | 155000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20231222 | 154900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 273 | 20231222 | 154800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20231222 | 154700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20231222 | 154600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20231222 | 154500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20231222 | 154400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20231222 | 154300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20231222 | 154200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20231222 | 154100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20231222 | 154000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20231222 | 153900 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20231222 | 153800 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20231222 | 153700 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20231222 | 153600 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20231222 | 153500 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20231222 | 153400 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20231222 | 153300 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20231222 | 153200 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20231222 | 153100 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 291 | 20231222 | 153000 | 14653232400 | 44050 | 44050 | 44050 | 44050 | 7049 |
| 292 | 20231222 | 152900 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 293 | 20231222 | 152800 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 294 | 20231222 | 152700 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 295 | 20231222 | 152600 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 296 | 20231222 | 152500 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 297 | 20231222 | 152400 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 298 | 20231222 | 152300 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 299 | 20231222 | 152200 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 300 | 20231222 | 152100 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 301 | 20231222 | 152000 | 14342723950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 302 | 20231222 | 151900 | 14342723950 | 44000 | 43950 | 44000 | 43900 | 1662 |
| 303 | 20231222 | 151800 | 14269660800 | 43900 | 43950 | 43950 | 43900 | 1214 |
| 304 | 20231222 | 151700 | 14216315800 | 43950 | 43900 | 43950 | 43850 | 353 |
| 305 | 20231222 | 151600 | 14200823800 | 43900 | 43950 | 43950 | 43850 | 383 |
| 306 | 20231222 | 151500 | 14184007850 | 43950 | 43900 | 43950 | 43850 | 466 |
| 307 | 20231222 | 151400 | 14163553050 | 43900 | 43950 | 43950 | 43900 | 960 |
| 308 | 20231222 | 151300 | 14121380450 | 43950 | 43900 | 43950 | 43800 | 1634 |
| 309 | 20231222 | 151200 | 14049643550 | 43850 | 43850 | 43900 | 43800 | 441 |
| 310 | 20231222 | 151100 | 14030301950 | 43850 | 43700 | 43850 | 43650 | 1126 |
| 311 | 20231222 | 151000 | 13981023900 | 43750 | 43750 | 43850 | 43700 | 378 |
| 312 | 20231222 | 150900 | 13964496100 | 43700 | 43700 | 43850 | 43650 | 1153 |
| 313 | 20231222 | 150800 | 13913968950 | 43800 | 43700 | 43800 | 43650 | 811 |
| 314 | 20231222 | 150700 | 13878526300 | 43750 | 43800 | 43800 | 43750 | 586 |
| 315 | 20231222 | 150600 | 13852888200 | 43750 | 43800 | 43800 | 43750 | 308 |
| 316 | 20231222 | 150500 | 13839400050 | 43850 | 43850 | 43850 | 43800 | 254 |
| 317 | 20231222 | 150400 | 13828273350 | 43800 | 43850 | 43850 | 43800 | 475 |
| 318 | 20231222 | 150300 | 13807464050 | 43850 | 43750 | 43850 | 43750 | 127 |
| 319 | 20231222 | 150200 | 13801901400 | 43850 | 43800 | 43850 | 43800 | 256 |
| 320 | 20231222 | 150100 | 13790684050 | 43800 | 43750 | 43850 | 43750 | 368 |
| 321 | 20231222 | 150000 | 13774565800 | 43800 | 43800 | 43800 | 43750 | 126 |
| 322 | 20231222 | 145900 | 13769052450 | 43800 | 43850 | 43850 | 43800 | 180 |
| 323 | 20231222 | 145800 | 13761167450 | 43800 | 43800 | 43850 | 43800 | 192 |
| 324 | 20231222 | 145700 | 13752755500 | 43800 | 43750 | 43800 | 43750 | 29 |
| 325 | 20231222 | 145600 | 13751486700 | 43850 | 43650 | 43850 | 43600 | 888 |
| 326 | 20231222 | 145500 | 13712636750 | 43600 | 43600 | 43650 | 43550 | 940 |
| 327 | 20231222 | 145400 | 13671672400 | 43600 | 43600 | 43650 | 43550 | 389 |
| 328 | 20231222 | 145300 | 13654726050 | 43650 | 43650 | 43650 | 43600 | 1072 |
| 329 | 20231222 | 145200 | 13607974550 | 43650 | 43650 | 43650 | 43600 | 745 |
| 330 | 20231222 | 145100 | 13575485250 | 43650 | 43650 | 43650 | 43600 | 900 |
| 331 | 20231222 | 145000 | 13536225350 | 43650 | 43700 | 43800 | 43650 | 1458 |
| 332 | 20231222 | 144900 | 13472491900 | 43700 | 43700 | 43700 | 43700 | 282 |
| 333 | 20231222 | 144800 | 13460168500 | 43750 | 43700 | 43750 | 43700 | 96 |
| 334 | 20231222 | 144700 | 13455973000 | 43750 | 43650 | 43750 | 43650 | 915 |
| 335 | 20231222 | 144600 | 13416001800 | 43700 | 43750 | 43750 | 43700 | 898 |
| 336 | 20231222 | 144500 | 13376742750 | 43750 | 43800 | 43800 | 43750 | 63 |
| 337 | 20231222 | 144400 | 13373985000 | 43800 | 43750 | 43800 | 43750 | 103 |
| 338 | 20231222 | 144300 | 13369476250 | 43750 | 43750 | 43800 | 43700 | 88 |
| 339 | 20231222 | 144200 | 13365628750 | 43750 | 43750 | 43800 | 43750 | 371 |
| 340 | 20231222 | 144100 | 13349389350 | 43750 | 43650 | 43750 | 43650 | 492 |
| 341 | 20231222 | 144000 | 13327885050 | 43650 | 43650 | 43750 | 43650 | 147 |
| 342 | 20231222 | 143900 | 13321467350 | 43650 | 43850 | 43850 | 43650 | 2355 |
| 343 | 20231222 | 143800 | 13218435700 | 43850 | 43800 | 43850 | 43800 | 541 |
| 344 | 20231222 | 143700 | 13194739400 | 43850 | 43800 | 43850 | 43800 | 64 |
| 345 | 20231222 | 143600 | 13191935900 | 43800 | 43900 | 43900 | 43800 | 561 |
| 346 | 20231222 | 143500 | 13167335050 | 43900 | 43900 | 43950 | 43900 | 183 |
| 347 | 20231222 | 143400 | 13159300600 | 43900 | 43950 | 43950 | 43900 | 104 |
| 348 | 20231222 | 143300 | 13154733350 | 44000 | 44000 | 44000 | 43900 | 124 |
| 349 | 20231222 | 143200 | 13149285400 | 44000 | 44050 | 44050 | 43850 | 1378 |
| 350 | 20231222 | 143100 | 13088658100 | 44050 | 44100 | 44100 | 44050 | 983 |
| 351 | 20231222 | 143000 | 13045354950 | 44100 | 44100 | 44100 | 44100 | 204 |
| 352 | 20231222 | 142900 | 13036358550 | 44100 | 44050 | 44100 | 44050 | 48 |
| 353 | 20231222 | 142800 | 13034242400 | 44050 | 44100 | 44100 | 44050 | 186 |
| 354 | 20231222 | 142700 | 13026047350 | 44050 | 44100 | 44100 | 44050 | 244 |
| 355 | 20231222 | 142600 | 13015291200 | 44100 | 44050 | 44100 | 44050 | 59 |
| 356 | 20231222 | 142500 | 13012691100 | 44100 | 44100 | 44150 | 44100 | 2356 |
| 357 | 20231222 | 142400 | 12908789600 | 44100 | 43950 | 44100 | 43800 | 1363 |
| 358 | 20231222 | 142300 | 12848854100 | 43950 | 43900 | 43950 | 43800 | 610 |
| 359 | 20231222 | 142200 | 12822082250 | 43850 | 43850 | 43850 | 43800 | 304 |
| 360 | 20231222 | 142100 | 12808756900 | 43850 | 43850 | 43900 | 43850 | 276 |
| 361 | 20231222 | 142000 | 12796653900 | 43900 | 43900 | 43900 | 43850 | 291 |
| 362 | 20231222 | 141900 | 12783891050 | 43900 | 43850 | 43900 | 43850 | 315 |
| 363 | 20231222 | 141800 | 12770077600 | 43900 | 43900 | 43900 | 43850 | 84 |
| 364 | 20231222 | 141700 | 12766390850 | 43850 | 43900 | 43900 | 43850 | 861 |
| 365 | 20231222 | 141600 | 12728625150 | 43900 | 43900 | 43900 | 43900 | 508 |
| 366 | 20231222 | 141500 | 12706323950 | 43850 | 43850 | 43850 | 43850 | 106 |
| 367 | 20231222 | 141400 | 12701675850 | 43900 | 43900 | 43900 | 43850 | 422 |
| 368 | 20231222 | 141300 | 12683160300 | 43850 | 43850 | 43900 | 43850 | 101 |
| 369 | 20231222 | 141200 | 12678731000 | 43850 | 43900 | 43900 | 43850 | 168 |
| 370 | 20231222 | 141100 | 12671356350 | 43900 | 43950 | 43950 | 43900 | 485 |
| 371 | 20231222 | 141000 | 12650051600 | 43950 | 43950 | 44000 | 43900 | 1781 |
| 372 | 20231222 | 140900 | 12571848500 | 44050 | 44100 | 44100 | 44000 | 4398 |
| 373 | 20231222 | 140800 | 12378221500 | 44050 | 44100 | 44100 | 44050 | 291 |
| 374 | 20231222 | 140700 | 12365388950 | 44100 | 44100 | 44100 | 44100 | 315 |
| 375 | 20231222 | 140600 | 12351497450 | 44100 | 44100 | 44100 | 44050 | 236 |
| 376 | 20231222 | 140500 | 12341092350 | 44100 | 44050 | 44100 | 44050 | 699 |
| 377 | 20231222 | 140400 | 12310299800 | 44050 | 44100 | 44100 | 44050 | 219 |
| 378 | 20231222 | 140300 | 12300641950 | 44100 | 44100 | 44100 | 44050 | 580 |
| 379 | 20231222 | 140200 | 12275064000 | 44100 | 44100 | 44100 | 44050 | 235 |
| 380 | 20231222 | 140100 | 12264711000 | 44100 | 44050 | 44100 | 44050 | 71 |
| 381 | 20231222 | 140000 | 12261582800 | 44050 | 44050 | 44050 | 44050 | 274 |
| 382 | 20231222 | 135900 | 12249513100 | 44050 | 44050 | 44050 | 44000 | 57 |
| 383 | 20231222 | 135800 | 12247003450 | 44050 | 44050 | 44050 | 44000 | 67 |
| 384 | 20231222 | 135700 | 12244052150 | 44000 | 44000 | 44050 | 44000 | 101 |
| 385 | 20231222 | 135600 | 12239606750 | 44050 | 44000 | 44050 | 44000 | 69 |
| 386 | 20231222 | 135500 | 12236569450 | 44050 | 44050 | 44100 | 44050 | 402 |
| 387 | 20231222 | 135400 | 12218859900 | 44050 | 44150 | 44150 | 44050 | 290 |
| 388 | 20231222 | 135300 | 12206062850 | 44150 | 44000 | 44150 | 44000 | 2393 |
| 389 | 20231222 | 135200 | 12100616850 | 44000 | 44000 | 44050 | 44000 | 386 |
| 390 | 20231222 | 135100 | 12083631450 | 44000 | 44050 | 44050 | 44000 | 696 |
| 391 | 20231222 | 135000 | 12052978800 | 44100 | 44100 | 44100 | 44050 | 97 |
| 392 | 20231222 | 134900 | 12048704450 | 44100 | 44050 | 44100 | 44050 | 100 |
| 393 | 20231222 | 134800 | 12044297450 | 44100 | 44100 | 44100 | 44050 | 59 |
| 394 | 20231222 | 134700 | 12041695750 | 44100 | 44100 | 44150 | 44050 | 2690 |
| 395 | 20231222 | 134600 | 11923132400 | 44050 | 44050 | 44100 | 44050 | 310 |
| 396 | 20231222 | 134500 | 11909461650 | 44050 | 44050 | 44100 | 44000 | 442 |
| 397 | 20231222 | 134400 | 11889983600 | 44050 | 44100 | 44100 | 44000 | 102 |
| 398 | 20231222 | 134300 | 11885488350 | 44000 | 43900 | 44050 | 43900 | 3133 |
| 399 | 20231222 | 134200 | 11747689700 | 43900 | 43950 | 43950 | 43900 | 577 |
| 400 | 20231222 | 134100 | 11722357200 | 43950 | 43950 | 43950 | 43900 | 156 |
| 401 | 20231222 | 134000 | 11715503700 | 43900 | 43900 | 43950 | 43900 | 723 |
| 402 | 20231222 | 133900 | 11683755350 | 43950 | 43900 | 43950 | 43850 | 392 |
| 403 | 20231222 | 133800 | 11666543850 | 43850 | 43950 | 43950 | 43850 | 666 |
| 404 | 20231222 | 133700 | 11637293900 | 43950 | 43950 | 43950 | 43850 | 598 |
| 405 | 20231222 | 133600 | 11611048950 | 43950 | 43900 | 43950 | 43850 | 403 |
| 406 | 20231222 | 133500 | 11593357650 | 43900 | 43750 | 43900 | 43700 | 429 |
| 407 | 20231222 | 133400 | 11574555950 | 43800 | 43700 | 43800 | 43700 | 332 |
| 408 | 20231222 | 133300 | 11560035050 | 43650 | 43650 | 43700 | 43650 | 113 |
| 409 | 20231222 | 133200 | 11555100850 | 43650 | 43600 | 43650 | 43600 | 224 |
| 410 | 20231222 | 133100 | 11545333200 | 43600 | 43550 | 43600 | 43500 | 70 |
| 411 | 20231222 | 133000 | 11542284000 | 43550 | 43550 | 43600 | 43550 | 76 |
| 412 | 20231222 | 132900 | 11538970750 | 43600 | 43450 | 43600 | 43450 | 236 |
| 413 | 20231222 | 132800 | 11528702300 | 43450 | 43450 | 43500 | 43400 | 216 |
| 414 | 20231222 | 132700 | 11519323750 | 43500 | 43400 | 43500 | 43400 | 236 |
| 415 | 20231222 | 132600 | 11509078500 | 43450 | 43700 | 43700 | 43450 | 822 |
| 416 | 20231222 | 132500 | 11473295800 | 43700 | 43750 | 43750 | 43700 | 56 |
| 417 | 20231222 | 132400 | 11470847900 | 43750 | 43600 | 43750 | 43600 | 313 |
| 418 | 20231222 | 132300 | 11457198550 | 43650 | 43700 | 43700 | 43650 | 397 |
| 419 | 20231222 | 132200 | 11439865950 | 43750 | 43750 | 43750 | 43650 | 555 |
| 420 | 20231222 | 132100 | 11415620300 | 43750 | 43750 | 43750 | 43700 | 28 |
| 421 | 20231222 | 132000 | 11414396200 | 43800 | 43700 | 43800 | 43700 | 73 |
| 422 | 20231222 | 131900 | 11411205300 | 43700 | 43750 | 43800 | 43700 | 765 |
| 423 | 20231222 | 131800 | 11377769550 | 43750 | 43850 | 43850 | 43750 | 784 |
| 424 | 20231222 | 131700 | 11343437850 | 43850 | 43800 | 43850 | 43800 | 109 |
| 425 | 20231222 | 131600 | 11338663300 | 43850 | 43900 | 43950 | 43850 | 501 |
| 426 | 20231222 | 131500 | 11316677200 | 43900 | 43950 | 43950 | 43900 | 152 |
| 427 | 20231222 | 131400 | 11310002950 | 43900 | 44050 | 44050 | 43900 | 299 |
| 428 | 20231222 | 131300 | 11296859750 | 44050 | 44050 | 44050 | 44000 | 509 |
| 429 | 20231222 | 131200 | 11274452300 | 44100 | 44050 | 44150 | 44000 | 1061 |
| 430 | 20231222 | 131100 | 11227696150 | 44050 | 43900 | 44100 | 43850 | 3108 |
| 431 | 20231222 | 131000 | 11090937200 | 43850 | 43950 | 43950 | 43850 | 245 |
| 432 | 20231222 | 130900 | 11080179600 | 43950 | 43850 | 43950 | 43850 | 413 |
| 433 | 20231222 | 130800 | 11062049950 | 43900 | 43850 | 43900 | 43800 | 375 |
| 434 | 20231222 | 130700 | 11045608100 | 43850 | 43800 | 43900 | 43750 | 283 |
| 435 | 20231222 | 130600 | 11033202100 | 43800 | 43800 | 43800 | 43750 | 468 |
| 436 | 20231222 | 130500 | 11012715450 | 43800 | 43800 | 43800 | 43750 | 453 |
| 437 | 20231222 | 130400 | 10992877800 | 43800 | 43850 | 43850 | 43800 | 3009 |
| 438 | 20231222 | 130300 | 10860940950 | 43850 | 43950 | 44000 | 43850 | 1106 |
| 439 | 20231222 | 130200 | 10812354050 | 43950 | 43900 | 43950 | 43900 | 208 |
| 440 | 20231222 | 130100 | 10803222150 | 43900 | 43850 | 43900 | 43850 | 156 |
| 441 | 20231222 | 130000 | 10796374000 | 43850 | 43800 | 43900 | 43800 | 164 |
| 442 | 20231222 | 125900 | 10789181500 | 43850 | 43950 | 43950 | 43750 | 2372 |
| 443 | 20231222 | 125800 | 10685064500 | 43950 | 43950 | 43950 | 43900 | 448 |
| 444 | 20231222 | 125700 | 10665383850 | 43950 | 43900 | 43950 | 43900 | 1364 |
| 445 | 20231222 | 125600 | 10605489250 | 43900 | 43800 | 43900 | 43800 | 1850 |
| 446 | 20231222 | 125500 | 10524334350 | 43800 | 43750 | 43800 | 43750 | 538 |
| 447 | 20231222 | 125400 | 10500795550 | 43850 | 43750 | 43850 | 43700 | 279 |
| 448 | 20231222 | 125300 | 10488580200 | 43750 | 43700 | 43850 | 43700 | 485 |
| 449 | 20231222 | 125200 | 10467341300 | 43700 | 43600 | 43700 | 43600 | 621 |
| 450 | 20231222 | 125100 | 10440223300 | 43600 | 43700 | 43700 | 43600 | 98 |
| 451 | 20231222 | 125000 | 10435949650 | 43650 | 43650 | 43650 | 43650 | 833 |
| 452 | 20231222 | 124900 | 10399589200 | 43650 | 43700 | 43700 | 43650 | 464 |
| 453 | 20231222 | 124800 | 10379316500 | 43700 | 43700 | 43700 | 43650 | 577 |
| 454 | 20231222 | 124700 | 10354114750 | 43650 | 43650 | 43650 | 43600 | 512 |
| 455 | 20231222 | 124600 | 10331774550 | 43650 | 43650 | 43700 | 43650 | 358 |
| 456 | 20231222 | 124500 | 10316147300 | 43650 | 43650 | 43700 | 43650 | 324 |
| 457 | 20231222 | 124400 | 10301999650 | 43650 | 43750 | 43750 | 43650 | 901 |
| 458 | 20231222 | 124300 | 10262649500 | 43700 | 43850 | 43850 | 43700 | 822 |
| 459 | 20231222 | 124200 | 10226646700 | 43800 | 43800 | 43900 | 43700 | 3717 |
| 460 | 20231222 | 124100 | 10063863650 | 43750 | 43500 | 43750 | 43500 | 1961 |
| 461 | 20231222 | 124000 | 9978359150 | 43450 | 43400 | 43450 | 43400 | 869 |
| 462 | 20231222 | 123900 | 9940630950 | 43300 | 43300 | 43400 | 43250 | 1119 |
| 463 | 20231222 | 123800 | 9892157900 | 43300 | 43300 | 43300 | 43300 | 312 |
| 464 | 20231222 | 123700 | 9878648300 | 43350 | 43300 | 43350 | 43300 | 63 |
| 465 | 20231222 | 123600 | 9875919800 | 43350 | 43350 | 43350 | 43300 | 93 |
| 466 | 20231222 | 123500 | 9871892300 | 43400 | 43400 | 43400 | 43400 | 318 |
| 467 | 20231222 | 123400 | 9858091100 | 43450 | 43200 | 43500 | 43100 | 3051 |
| 468 | 20231222 | 123300 | 9726042800 | 43200 | 43150 | 43200 | 43100 | 64 |
| 469 | 20231222 | 123200 | 9723279300 | 43150 | 43250 | 43250 | 43150 | 157 |
| 470 | 20231222 | 123100 | 9716496250 | 43150 | 43200 | 43200 | 43100 | 102 |
| 471 | 20231222 | 123000 | 9712095300 | 43150 | 43150 | 43200 | 43150 | 1035 |
| 472 | 20231222 | 122900 | 9667433400 | 43250 | 43200 | 43300 | 43200 | 39 |
| 473 | 20231222 | 122800 | 9665748400 | 43300 | 43250 | 43300 | 43250 | 92 |
| 474 | 20231222 | 122700 | 9661765750 | 43150 | 43300 | 43300 | 43150 | 254 |
| 475 | 20231222 | 122600 | 9650791850 | 43250 | 43300 | 43300 | 43200 | 170 |
| 476 | 20231222 | 122500 | 9643446150 | 43300 | 43300 | 43300 | 43300 | 11 |
| 477 | 20231222 | 122400 | 9642969850 | 43250 | 43250 | 43250 | 43250 | 31 |
| 478 | 20231222 | 122300 | 9641629100 | 43250 | 43250 | 43250 | 43250 | 11 |
| 479 | 20231222 | 122200 | 9641153350 | 43200 | 43350 | 43350 | 43200 | 374 |
| 480 | 20231222 | 122100 | 9624962700 | 43300 | 43300 | 43300 | 43300 | 32 |
| 481 | 20231222 | 122000 | 9623577100 | 43300 | 43400 | 43400 | 43300 | 352 |
| 482 | 20231222 | 121900 | 9608318300 | 43350 | 43200 | 43400 | 43200 | 606 |
| 483 | 20231222 | 121800 | 9582041900 | 43150 | 43100 | 43150 | 43100 | 288 |
| 484 | 20231222 | 121700 | 9569621150 | 43150 | 43100 | 43150 | 43050 | 82 |
| 485 | 20231222 | 121600 | 9566088200 | 43050 | 43150 | 43150 | 43050 | 97 |
| 486 | 20231222 | 121500 | 9561904400 | 43100 | 43100 | 43100 | 43100 | 2 |
| 487 | 20231222 | 121400 | 9561818200 | 43100 | 43150 | 43150 | 43100 | 63 |
| 488 | 20231222 | 121300 | 9559100250 | 43150 | 43150 | 43150 | 43000 | 481 |
| 489 | 20231222 | 121200 | 9538395300 | 43050 | 43200 | 43200 | 43050 | 368 |
| 490 | 20231222 | 121100 | 9522522000 | 43200 | 43300 | 43300 | 43200 | 107 |
| 491 | 20231222 | 121000 | 9517895900 | 43350 | 43350 | 43350 | 43350 | 101 |
| 492 | 20231222 | 120900 | 9513517550 | 43200 | 43250 | 43250 | 43100 | 159 |
| 493 | 20231222 | 120800 | 9506653900 | 43250 | 43100 | 43250 | 43100 | 350 |
| 494 | 20231222 | 120700 | 9491542200 | 43100 | 43100 | 43100 | 43050 | 88 |
| 495 | 20231222 | 120600 | 9487750000 | 43100 | 43100 | 43100 | 43100 | 26 |
| 496 | 20231222 | 120500 | 9486629400 | 43000 | 43000 | 43000 | 43000 | 30 |
| 497 | 20231222 | 120400 | 9485339400 | 43000 | 43050 | 43050 | 43000 | 33 |
| 498 | 20231222 | 120300 | 9483919400 | 43100 | 43050 | 43100 | 43000 | 162 |
| 499 | 20231222 | 120200 | 9476951250 | 43050 | 43000 | 43050 | 42950 | 121 |
| 500 | 20231222 | 120100 | 9471746600 | 42950 | 43050 | 43050 | 42950 | 155 |
| 501 | 20231222 | 120000 | 9465082650 | 43100 | 43050 | 43100 | 43050 | 126 |
| 502 | 20231222 | 115900 | 9459657400 | 42950 | 43050 | 43050 | 42950 | 38 |
| 503 | 20231222 | 115800 | 9458023950 | 43050 | 43050 | 43050 | 43050 | 110 |
| 504 | 20231222 | 115700 | 9453288450 | 43000 | 42950 | 43100 | 42950 | 612 |
| 505 | 20231222 | 115600 | 9426983100 | 42950 | 43050 | 43050 | 42950 | 342 |
| 506 | 20231222 | 115500 | 9412271350 | 43050 | 43050 | 43150 | 43050 | 35 |
| 507 | 20231222 | 115400 | 9410761300 | 43100 | 43100 | 43150 | 43000 | 652 |
| 508 | 20231222 | 115300 | 9382695650 | 43250 | 43350 | 43350 | 43100 | 704 |
| 509 | 20231222 | 115200 | 9352258950 | 43450 | 43150 | 43450 | 43150 | 1577 |
| 510 | 20231222 | 115100 | 9284046200 | 43100 | 43100 | 43150 | 43050 | 545 |
| 511 | 20231222 | 115000 | 9260578350 | 43100 | 43150 | 43150 | 43050 | 401 |
| 512 | 20231222 | 114900 | 9243295600 | 43100 | 43100 | 43100 | 43100 | 4 |
| 513 | 20231222 | 114800 | 9243123200 | 43150 | 43050 | 43150 | 43050 | 37 |
| 514 | 20231222 | 114700 | 9241529450 | 43000 | 43000 | 43000 | 43000 | 41 |
| 515 | 20231222 | 114600 | 9239766450 | 43000 | 43000 | 43050 | 43000 | 157 |
| 516 | 20231222 | 114500 | 9233009900 | 43000 | 43050 | 43050 | 43000 | 1097 |
| 517 | 20231222 | 114400 | 9185835400 | 43100 | 43050 | 43150 | 43050 | 629 |
| 518 | 20231222 | 114300 | 9158752200 | 43050 | 43100 | 43100 | 43050 | 102 |
| 519 | 20231222 | 114200 | 9154358850 | 43100 | 43100 | 43150 | 43100 | 73 |
| 520 | 20231222 | 114100 | 9151211750 | 43100 | 43100 | 43100 | 43100 | 69 |
| 521 | 20231222 | 114000 | 9148237850 | 43100 | 43100 | 43100 | 43100 | 31 |
| 522 | 20231222 | 113900 | 9146901750 | 43150 | 43100 | 43150 | 43100 | 83 |
| 523 | 20231222 | 113800 | 9143323050 | 43100 | 43100 | 43150 | 43100 | 26 |
| 524 | 20231222 | 113700 | 9142201800 | 43200 | 43150 | 43200 | 43100 | 169 |
| 525 | 20231222 | 113600 | 9134909950 | 43150 | 43200 | 43200 | 43150 | 114 |
| 526 | 20231222 | 113500 | 9129990000 | 43250 | 43150 | 43300 | 43100 | 342 |
| 527 | 20231222 | 113400 | 9115226100 | 43150 | 43150 | 43150 | 43100 | 86 |
| 528 | 20231222 | 113300 | 9111515450 | 43150 | 43200 | 43250 | 43150 | 230 |
| 529 | 20231222 | 113200 | 9101585650 | 43150 | 43150 | 43150 | 43150 | 4 |
| 530 | 20231222 | 113100 | 9101413050 | 43150 | 43050 | 43250 | 43050 | 328 |
| 531 | 20231222 | 113000 | 9087260550 | 43100 | 43150 | 43150 | 43100 | 89 |
| 532 | 20231222 | 112900 | 9083423850 | 43200 | 43250 | 43250 | 43100 | 157 |
| 533 | 20231222 | 112800 | 9076653150 | 43250 | 43150 | 43250 | 43150 | 356 |
| 534 | 20231222 | 112700 | 9061262150 | 43150 | 43250 | 43350 | 43150 | 397 |
| 535 | 20231222 | 112600 | 9044093600 | 43250 | 43200 | 43350 | 43150 | 69 |
| 536 | 20231222 | 112500 | 9041107600 | 43200 | 43150 | 43200 | 43100 | 304 |
| 537 | 20231222 | 112400 | 9027983150 | 43150 | 43200 | 43200 | 43150 | 129 |
| 538 | 20231222 | 112300 | 9022415650 | 43200 | 43200 | 43250 | 43200 | 275 |
| 539 | 20231222 | 112200 | 9010534150 | 43300 | 43350 | 43350 | 43250 | 475 |
| 540 | 20231222 | 112100 | 8989958200 | 43350 | 43400 | 43500 | 43350 | 954 |
| 541 | 20231222 | 112000 | 8948532000 | 43400 | 43200 | 43400 | 43200 | 330 |
| 542 | 20231222 | 111900 | 8934239900 | 43200 | 43100 | 43200 | 43100 | 154 |
| 543 | 20231222 | 111800 | 8927593550 | 43100 | 43050 | 43100 | 43050 | 73 |
| 544 | 20231222 | 111700 | 8924449100 | 43050 | 43000 | 43050 | 43000 | 129 |
| 545 | 20231222 | 111600 | 8918896150 | 43000 | 43000 | 43000 | 43000 | 9 |
| 546 | 20231222 | 111500 | 8918509150 | 43000 | 43050 | 43100 | 43000 | 119 |
| 547 | 20231222 | 111400 | 8913389350 | 43000 | 43100 | 43100 | 43000 | 729 |
| 548 | 20231222 | 111300 | 8882009350 | 43100 | 43050 | 43100 | 43050 | 58 |
| 549 | 20231222 | 111200 | 8879509750 | 43000 | 43000 | 43050 | 43000 | 35 |
| 550 | 20231222 | 111100 | 8878003950 | 43000 | 42900 | 43000 | 42850 | 747 |
| 551 | 20231222 | 111000 | 8845930600 | 42900 | 42950 | 42950 | 42900 | 33 |
| 552 | 20231222 | 110900 | 8844514300 | 42950 | 42900 | 43000 | 42800 | 653 |
| 553 | 20231222 | 110800 | 8816511150 | 42950 | 43100 | 43100 | 42950 | 193 |
| 554 | 20231222 | 110700 | 8808212550 | 43100 | 43050 | 43100 | 43050 | 40 |
| 555 | 20231222 | 110600 | 8806490400 | 43100 | 43200 | 43250 | 43050 | 219 |
| 556 | 20231222 | 110500 | 8797040200 | 43200 | 43200 | 43350 | 43200 | 396 |
| 557 | 20231222 | 110400 | 8779901400 | 43200 | 43150 | 43300 | 43150 | 136 |
| 558 | 20231222 | 110300 | 8774024850 | 43150 | 43200 | 43200 | 43150 | 21 |
| 559 | 20231222 | 110200 | 8773118050 | 43200 | 43150 | 43200 | 43150 | 18 |
| 560 | 20231222 | 110100 | 8772341200 | 43150 | 43250 | 43250 | 43150 | 93 |
| 561 | 20231222 | 110000 | 8768322400 | 43250 | 43250 | 43300 | 43200 | 40 |
| 562 | 20231222 | 105900 | 8766592200 | 43200 | 43300 | 43300 | 43200 | 50 |
| 563 | 20231222 | 105800 | 8764427600 | 43300 | 43300 | 43300 | 43150 | 142 |
| 564 | 20231222 | 105700 | 8758292450 | 43250 | 43250 | 43250 | 43200 | 250 |
| 565 | 20231222 | 105600 | 8747491550 | 43250 | 43300 | 43400 | 43250 | 267 |
| 566 | 20231222 | 105500 | 8735923050 | 43300 | 43300 | 43300 | 43300 | 85 |
| 567 | 20231222 | 105400 | 8732242550 | 43300 | 43350 | 43350 | 43300 | 36 |
| 568 | 20231222 | 105300 | 8730682950 | 43300 | 43350 | 43350 | 43300 | 161 |
| 569 | 20231222 | 105200 | 8723711200 | 43350 | 43400 | 43400 | 43350 | 343 |
| 570 | 20231222 | 105100 | 8708827150 | 43350 | 43100 | 43400 | 43100 | 1129 |
| 571 | 20231222 | 105000 | 8659962500 | 43150 | 42900 | 43150 | 42900 | 696 |
| 572 | 20231222 | 104900 | 8630032500 | 42850 | 42800 | 42850 | 42700 | 223 |
| 573 | 20231222 | 104800 | 8620491350 | 42800 | 42800 | 42850 | 42700 | 459 |
| 574 | 20231222 | 104700 | 8600858500 | 42800 | 42800 | 42800 | 42800 | 28 |
| 575 | 20231222 | 104600 | 8599660100 | 42800 | 42800 | 42850 | 42700 | 194 |
| 576 | 20231222 | 104500 | 8591361700 | 42800 | 42950 | 42950 | 42750 | 1295 |
| 577 | 20231222 | 104400 | 8535919950 | 42950 | 42950 | 42950 | 42950 | 14 |
| 578 | 20231222 | 104300 | 8535318650 | 43000 | 42900 | 43000 | 42900 | 521 |
| 579 | 20231222 | 104200 | 8512940500 | 42900 | 42800 | 42900 | 42800 | 236 |
| 580 | 20231222 | 104100 | 8502822150 | 42750 | 42900 | 42950 | 42750 | 1830 |
| 581 | 20231222 | 104000 | 8424466350 | 42900 | 43100 | 43100 | 42900 | 323 |
| 582 | 20231222 | 103900 | 8410582000 | 43100 | 43350 | 43350 | 43000 | 1501 |
| 583 | 20231222 | 103800 | 8345828800 | 43300 | 43300 | 43350 | 43300 | 50 |
| 584 | 20231222 | 103700 | 8343663400 | 43300 | 43300 | 43300 | 43300 | 65 |
| 585 | 20231222 | 103600 | 8340848900 | 43350 | 43400 | 43400 | 43350 | 309 |
| 586 | 20231222 | 103500 | 8327450350 | 43400 | 43400 | 43450 | 43350 | 41 |
| 587 | 20231222 | 103400 | 8325670800 | 43400 | 43450 | 43450 | 43350 | 419 |
| 588 | 20231222 | 103300 | 8307473400 | 43500 | 43550 | 43600 | 43500 | 457 |
| 589 | 20231222 | 103200 | 8287578500 | 43550 | 43150 | 43550 | 43150 | 1171 |
| 590 | 20231222 | 103100 | 8236786950 | 43300 | 43150 | 43300 | 43000 | 824 |
| 591 | 20231222 | 103000 | 8201207800 | 43150 | 43200 | 43200 | 43150 | 152 |
| 592 | 20231222 | 102900 | 8194642000 | 43200 | 43200 | 43250 | 43150 | 83 |
| 593 | 20231222 | 102800 | 8191054550 | 43200 | 43250 | 43300 | 43200 | 516 |
| 594 | 20231222 | 102700 | 8168747650 | 43250 | 43300 | 43300 | 43200 | 262 |
| 595 | 20231222 | 102600 | 8157419750 | 43250 | 43300 | 43300 | 43250 | 42 |
| 596 | 20231222 | 102500 | 8155601450 | 43250 | 43250 | 43250 | 43200 | 590 |
| 597 | 20231222 | 102400 | 8130084150 | 43250 | 43250 | 43250 | 43200 | 127 |
| 598 | 20231222 | 102300 | 8124593300 | 43350 | 43350 | 43400 | 43300 | 64 |
| 599 | 20231222 | 102200 | 8121818200 | 43400 | 43500 | 43550 | 43350 | 965 |
| 600 | 20231222 | 102100 | 8079888950 | 43500 | 43250 | 43500 | 43250 | 1310 |
| 601 | 20231222 | 102000 | 8023034100 | 43350 | 43200 | 43350 | 43200 | 283 |
| 602 | 20231222 | 101900 | 8010782850 | 43150 | 43150 | 43250 | 43150 | 676 |
| 603 | 20231222 | 101800 | 7981561350 | 43200 | 43000 | 43250 | 43000 | 525 |
| 604 | 20231222 | 101700 | 7958880150 | 43100 | 42750 | 43100 | 42750 | 670 |
| 605 | 20231222 | 101600 | 7930101650 | 42700 | 42700 | 42700 | 42700 | 51 |
| 606 | 20231222 | 101500 | 7927923950 | 42700 | 42700 | 42700 | 42650 | 88 |
| 607 | 20231222 | 101400 | 7924166550 | 42700 | 42650 | 42700 | 42600 | 708 |
| 608 | 20231222 | 101300 | 7893994350 | 42700 | 42600 | 42700 | 42550 | 176 |
| 609 | 20231222 | 101200 | 7886495400 | 42550 | 42650 | 42750 | 42550 | 775 |
| 610 | 20231222 | 101100 | 7853479000 | 42600 | 42700 | 42750 | 42500 | 2550 |
| 611 | 20231222 | 101000 | 7744808550 | 42700 | 42650 | 42750 | 42650 | 601 |
| 612 | 20231222 | 100900 | 7719146700 | 42700 | 42750 | 42850 | 42650 | 788 |
| 613 | 20231222 | 100800 | 7685489200 | 42750 | 42800 | 43000 | 42700 | 304 |
| 614 | 20231222 | 100700 | 7672483950 | 42800 | 42900 | 42950 | 42800 | 1006 |
| 615 | 20231222 | 100600 | 7629388900 | 42900 | 43000 | 43000 | 42850 | 305 |
| 616 | 20231222 | 100500 | 7616289900 | 43000 | 42950 | 43050 | 42850 | 885 |
| 617 | 20231222 | 100400 | 7578317950 | 42950 | 43100 | 43100 | 42950 | 597 |
| 618 | 20231222 | 100300 | 7552645050 | 43100 | 43250 | 43250 | 43100 | 2265 |
| 619 | 20231222 | 100200 | 7454806200 | 43250 | 43250 | 43350 | 43250 | 1021 |
| 620 | 20231222 | 100100 | 7410626950 | 43300 | 43350 | 43350 | 43300 | 377 |
| 621 | 20231222 | 100000 | 7394302100 | 43300 | 43300 | 43450 | 43300 | 89 |
| 622 | 20231222 | 095900 | 7390443950 | 43350 | 43250 | 43500 | 43250 | 936 |
| 623 | 20231222 | 095800 | 7349846100 | 43250 | 43250 | 43250 | 43200 | 1211 |
| 624 | 20231222 | 095700 | 7297514200 | 43250 | 43200 | 43300 | 43200 | 959 |
| 625 | 20231222 | 095600 | 7256043350 | 43200 | 43300 | 43300 | 43200 | 486 |
| 626 | 20231222 | 095500 | 7235025200 | 43300 | 43350 | 43350 | 43250 | 730 |
| 627 | 20231222 | 095400 | 7203414200 | 43400 | 43450 | 43450 | 43350 | 312 |
| 628 | 20231222 | 095300 | 7189880900 | 43500 | 43600 | 43650 | 43450 | 353 |
| 629 | 20231222 | 095200 | 7174526650 | 43600 | 43200 | 43700 | 43200 | 634 |
| 630 | 20231222 | 095100 | 7147007800 | 43200 | 43300 | 43300 | 43100 | 1860 |
| 631 | 20231222 | 095000 | 7066793900 | 43300 | 43400 | 43500 | 43300 | 397 |
| 632 | 20231222 | 094900 | 7049572250 | 43500 | 43700 | 43700 | 43400 | 727 |
| 633 | 20231222 | 094800 | 7017935100 | 43700 | 43650 | 43900 | 43650 | 2974 |
| 634 | 20231222 | 094700 | 6887737300 | 43650 | 43300 | 43700 | 43300 | 2615 |
| 635 | 20231222 | 094600 | 6773966800 | 43350 | 43100 | 43350 | 43100 | 1071 |
| 636 | 20231222 | 094500 | 6727700850 | 43050 | 43050 | 43100 | 43050 | 121 |
| 637 | 20231222 | 094400 | 6722491400 | 43050 | 43000 | 43050 | 43000 | 163 |
| 638 | 20231222 | 094300 | 6715474300 | 43000 | 43000 | 43050 | 42950 | 215 |
| 639 | 20231222 | 094200 | 6706229350 | 43050 | 43000 | 43050 | 42950 | 322 |
| 640 | 20231222 | 094100 | 6692384300 | 43050 | 43000 | 43050 | 43000 | 479 |
| 641 | 20231222 | 094000 | 6671784650 | 42950 | 42900 | 43000 | 42850 | 300 |
| 642 | 20231222 | 093900 | 6658908050 | 42900 | 42850 | 42950 | 42750 | 534 |
| 643 | 20231222 | 093800 | 6636046950 | 42850 | 42650 | 42850 | 42650 | 1109 |
| 644 | 20231222 | 093700 | 6588617500 | 42650 | 42600 | 42650 | 42600 | 666 |
| 645 | 20231222 | 093600 | 6560233700 | 42600 | 42700 | 42700 | 42600 | 1329 |
| 646 | 20231222 | 093500 | 6503582750 | 42700 | 42750 | 42800 | 42700 | 691 |
| 647 | 20231222 | 093400 | 6474059200 | 42800 | 42800 | 42850 | 42800 | 437 |
| 648 | 20231222 | 093300 | 6455354100 | 42800 | 42950 | 42950 | 42800 | 425 |
| 649 | 20231222 | 093200 | 6437141950 | 42950 | 42850 | 43000 | 42800 | 1460 |
| 650 | 20231222 | 093100 | 6374495900 | 42800 | 42800 | 42850 | 42700 | 4280 |
| 651 | 20231222 | 093000 | 6191412050 | 42800 | 43000 | 43000 | 42800 | 2068 |
| 652 | 20231222 | 092900 | 6102731650 | 43050 | 43000 | 43200 | 42950 | 1123 |
| 653 | 20231222 | 092800 | 6054368600 | 42950 | 43050 | 43100 | 42950 | 4214 |
| 654 | 20231222 | 092700 | 5873147650 | 43050 | 43100 | 43200 | 43050 | 2507 |
| 655 | 20231222 | 092600 | 5765081750 | 43100 | 43300 | 43350 | 43050 | 3151 |
| 656 | 20231222 | 092500 | 5629058000 | 43300 | 43300 | 43350 | 43250 | 309 |
| 657 | 20231222 | 092400 | 5615678400 | 43300 | 43250 | 43300 | 43200 | 583 |
| 658 | 20231222 | 092300 | 5590473600 | 43200 | 43350 | 43350 | 43200 | 3488 |
| 659 | 20231222 | 092200 | 5439571000 | 43300 | 43350 | 43400 | 43300 | 1058 |
| 660 | 20231222 | 092100 | 5393698900 | 43350 | 43400 | 43450 | 43350 | 1150 |
| 661 | 20231222 | 092000 | 5343831400 | 43400 | 43500 | 43500 | 43400 | 1355 |
| 662 | 20231222 | 091900 | 5284980050 | 43450 | 43400 | 43550 | 43400 | 1977 |
| 663 | 20231222 | 091800 | 5199031100 | 43400 | 43350 | 43450 | 43250 | 3607 |
| 664 | 20231222 | 091700 | 5042595150 | 43350 | 43650 | 43650 | 43350 | 2729 |
| 665 | 20231222 | 091600 | 4923896100 | 43600 | 43800 | 43900 | 43600 | 2516 |
| 666 | 20231222 | 091500 | 4813931650 | 43900 | 43850 | 43900 | 43500 | 5742 |
| 667 | 20231222 | 091400 | 4563070700 | 43800 | 43950 | 44000 | 43800 | 2250 |
| 668 | 20231222 | 091300 | 4464300350 | 43950 | 44100 | 44100 | 43950 | 3596 |
| 669 | 20231222 | 091200 | 4306112750 | 44050 | 44600 | 44650 | 44000 | 6303 |
| 670 | 20231222 | 091100 | 4026276750 | 44600 | 44350 | 44600 | 44050 | 7564 |
| 671 | 20231222 | 091000 | 3691598800 | 44350 | 44950 | 44950 | 44300 | 10545 |
| 672 | 20231222 | 090900 | 3220329300 | 44950 | 44450 | 44950 | 44400 | 10921 |
| 673 | 20231222 | 090800 | 2732650350 | 44450 | 44150 | 44450 | 44050 | 6710 |
| 674 | 20231222 | 090700 | 2435549000 | 44150 | 44000 | 44350 | 43850 | 14289 |
| 675 | 20231222 | 090600 | 1805741800 | 43900 | 43600 | 44000 | 43500 | 11661 |
| 676 | 20231222 | 090500 | 1294874600 | 43600 | 42550 | 43700 | 42550 | 10841 |
| 677 | 20231222 | 090400 | 826934450 | 42600 | 42300 | 42650 | 42200 | 2016 |
| 678 | 20231222 | 090300 | 741272500 | 42300 | 42550 | 42600 | 42200 | 4379 |
| 679 | 20231222 | 090200 | 555290800 | 42600 | 42650 | 42650 | 42500 | 2875 |
| 680 | 20231222 | 090100 | 432951350 | 42550 | 42500 | 42700 | 42500 | 4417 |
| 681 | 20231222 | 090000 | 244622450 | 42550 | 42050 | 42550 | 42050 | 5181 |