37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 204300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 3 | 20231222 | 204200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20231222 | 204100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20231222 | 204000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20231222 | 203900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20231222 | 203800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20231222 | 203700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20231222 | 203600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20231222 | 203500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20231222 | 203400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20231222 | 203300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20231222 | 203200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20231222 | 203100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20231222 | 203000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20231222 | 202900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20231222 | 202800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20231222 | 202700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20231222 | 202600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20231222 | 202500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20231222 | 202400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20231222 | 202300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20231222 | 202200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20231222 | 202100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20231222 | 202000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20231222 | 201900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20231222 | 201800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20231222 | 201700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20231222 | 201600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20231222 | 201500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20231222 | 201400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20231222 | 201300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 33 | 20231222 | 201200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20231222 | 201100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20231222 | 201000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20231222 | 200900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20231222 | 200800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20231222 | 200700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20231222 | 200600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20231222 | 200500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20231222 | 200400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20231222 | 200300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20231222 | 200200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20231222 | 200100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20231222 | 200000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20231222 | 195900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20231222 | 195800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20231222 | 195700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20231222 | 195600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20231222 | 195500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20231222 | 195400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20231222 | 195300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20231222 | 195200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20231222 | 195100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20231222 | 195000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20231222 | 194900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20231222 | 194800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20231222 | 194700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20231222 | 194600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20231222 | 194500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20231222 | 194400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20231222 | 194300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 63 | 20231222 | 194200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20231222 | 194100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20231222 | 194000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20231222 | 193900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20231222 | 193800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20231222 | 193700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20231222 | 193600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20231222 | 193500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20231222 | 193400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20231222 | 193300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20231222 | 193200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20231222 | 193100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20231222 | 193000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20231222 | 192900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20231222 | 192800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20231222 | 192700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20231222 | 192600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20231222 | 192500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20231222 | 192400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20231222 | 192300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20231222 | 192200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20231222 | 192100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20231222 | 192000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20231222 | 191900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20231222 | 191800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20231222 | 191700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20231222 | 191600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20231222 | 191500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20231222 | 191400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20231222 | 191300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 93 | 20231222 | 191200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20231222 | 191100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20231222 | 191000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20231222 | 190900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20231222 | 190800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20231222 | 190700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20231222 | 190600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20231222 | 190500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20231222 | 190400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20231222 | 190300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20231222 | 190200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20231222 | 190100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20231222 | 190000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20231222 | 185900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20231222 | 185800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20231222 | 185700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20231222 | 185600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20231222 | 185500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20231222 | 185400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20231222 | 185300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20231222 | 185200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20231222 | 185100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20231222 | 185000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20231222 | 184900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20231222 | 184800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20231222 | 184700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20231222 | 184600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20231222 | 184500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20231222 | 184400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20231222 | 184300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 123 | 20231222 | 184200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20231222 | 184100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20231222 | 184000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20231222 | 183900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20231222 | 183800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20231222 | 183700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20231222 | 183600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20231222 | 183500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20231222 | 183400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20231222 | 183300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20231222 | 183200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20231222 | 183100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20231222 | 183000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20231222 | 182900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20231222 | 182800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20231222 | 182700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20231222 | 182600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20231222 | 182500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20231222 | 182400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20231222 | 182300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20231222 | 182200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20231222 | 182100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20231222 | 182000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20231222 | 181900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20231222 | 181800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20231222 | 181700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20231222 | 181600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20231222 | 181500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20231222 | 181400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20231222 | 181300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 153 | 20231222 | 181200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20231222 | 181100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20231222 | 181000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20231222 | 180900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20231222 | 180800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20231222 | 180700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20231222 | 180600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20231222 | 180500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20231222 | 180400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20231222 | 180300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20231222 | 180200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20231222 | 180100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20231222 | 180000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20231222 | 175900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20231222 | 175800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20231222 | 175700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20231222 | 175600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20231222 | 175500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20231222 | 175400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20231222 | 175300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20231222 | 175200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20231222 | 175100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20231222 | 175000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20231222 | 174900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20231222 | 174800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20231222 | 174700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20231222 | 174600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20231222 | 174500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20231222 | 174400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20231222 | 174300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 183 | 20231222 | 174200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20231222 | 174100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20231222 | 174000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20231222 | 173900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20231222 | 173800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20231222 | 173700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20231222 | 173600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20231222 | 173500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20231222 | 173400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20231222 | 173300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20231222 | 173200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20231222 | 173100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20231222 | 173000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20231222 | 172900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20231222 | 172800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 198 | 20231222 | 172700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 199 | 20231222 | 172600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 200 | 20231222 | 172500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 201 | 20231222 | 172400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 202 | 20231222 | 172300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 203 | 20231222 | 172200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 204 | 20231222 | 172100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20231222 | 172000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20231222 | 171900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 207 | 20231222 | 171800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20231222 | 171700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20231222 | 171600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20231222 | 171500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20231222 | 171400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20231222 | 171300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 213 | 20231222 | 171200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 214 | 20231222 | 171100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 215 | 20231222 | 171000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 216 | 20231222 | 170900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20231222 | 170800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 218 | 20231222 | 170700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 219 | 20231222 | 170600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 220 | 20231222 | 170500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 221 | 20231222 | 170400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 222 | 20231222 | 170300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20231222 | 170200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20231222 | 170100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20231222 | 170000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20231222 | 165900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20231222 | 165800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20231222 | 165700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20231222 | 165600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20231222 | 165500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20231222 | 165400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20231222 | 165300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20231222 | 165200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 234 | 20231222 | 165100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 235 | 20231222 | 165000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 236 | 20231222 | 164900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 237 | 20231222 | 164800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 238 | 20231222 | 164700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 239 | 20231222 | 164600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 240 | 20231222 | 164500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 241 | 20231222 | 164400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 242 | 20231222 | 164300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 243 | 20231222 | 164200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 244 | 20231222 | 164100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 245 | 20231222 | 164000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 246 | 20231222 | 163900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 247 | 20231222 | 163800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 248 | 20231222 | 163700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 249 | 20231222 | 163600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 250 | 20231222 | 163500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 251 | 20231222 | 163400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 252 | 20231222 | 163300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 253 | 20231222 | 163200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 254 | 20231222 | 163100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 255 | 20231222 | 163000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 256 | 20231222 | 162900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 257 | 20231222 | 162800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 258 | 20231222 | 162700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 259 | 20231222 | 162600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 260 | 20231222 | 162500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 261 | 20231222 | 162400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 262 | 20231222 | 162300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 263 | 20231222 | 162200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 264 | 20231222 | 162100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 265 | 20231222 | 162000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 266 | 20231222 | 161900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 267 | 20231222 | 161800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 268 | 20231222 | 161700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 269 | 20231222 | 161600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 270 | 20231222 | 161500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 271 | 20231222 | 161400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 272 | 20231222 | 161300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 273 | 20231222 | 161200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 274 | 20231222 | 161100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 275 | 20231222 | 161000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 276 | 20231222 | 160900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 277 | 20231222 | 160800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 278 | 20231222 | 160700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 279 | 20231222 | 160600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 280 | 20231222 | 160500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 281 | 20231222 | 160400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 282 | 20231222 | 160300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 283 | 20231222 | 160200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 284 | 20231222 | 160100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 285 | 20231222 | 160000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 286 | 20231222 | 155900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 287 | 20231222 | 155800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 288 | 20231222 | 155700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 289 | 20231222 | 155600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 290 | 20231222 | 155500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 291 | 20231222 | 155400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 292 | 20231222 | 155300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 293 | 20231222 | 155200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 294 | 20231222 | 155100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 295 | 20231222 | 155000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 296 | 20231222 | 154900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 297 | 20231222 | 154800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 298 | 20231222 | 154700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 299 | 20231222 | 154600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 300 | 20231222 | 154500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 301 | 20231222 | 154400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 302 | 20231222 | 154300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 303 | 20231222 | 154200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 304 | 20231222 | 154100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 305 | 20231222 | 154000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 306 | 20231222 | 153900 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 307 | 20231222 | 153800 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 308 | 20231222 | 153700 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 309 | 20231222 | 153600 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 310 | 20231222 | 153500 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 311 | 20231222 | 153400 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 312 | 20231222 | 153300 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 313 | 20231222 | 153200 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 314 | 20231222 | 153100 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 315 | 20231222 | 153000 | 8941382250 | 49350 | 49350 | 49350 | 49350 | 5357 |
| 316 | 20231222 | 152900 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 317 | 20231222 | 152800 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 318 | 20231222 | 152700 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 319 | 20231222 | 152600 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 320 | 20231222 | 152500 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 321 | 20231222 | 152400 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 322 | 20231222 | 152300 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 323 | 20231222 | 152200 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 324 | 20231222 | 152100 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 325 | 20231222 | 152000 | 8677014300 | 49500 | 49500 | 49500 | 49500 | 0 |
| 326 | 20231222 | 151900 | 8677014300 | 49500 | 49450 | 49500 | 49400 | 1466 |
| 327 | 20231222 | 151800 | 8604512800 | 49500 | 49450 | 49500 | 49450 | 633 |
| 328 | 20231222 | 151700 | 8573207950 | 49450 | 49500 | 49550 | 49450 | 333 |
| 329 | 20231222 | 151600 | 8556721800 | 49550 | 49600 | 49600 | 49550 | 536 |
| 330 | 20231222 | 151500 | 8530161650 | 49600 | 49550 | 49600 | 49550 | 256 |
| 331 | 20231222 | 151400 | 8517465150 | 49600 | 49550 | 49600 | 49550 | 452 |
| 332 | 20231222 | 151300 | 8495065700 | 49600 | 49600 | 49600 | 49550 | 722 |
| 333 | 20231222 | 151200 | 8459256850 | 49550 | 49600 | 49600 | 49550 | 738 |
| 334 | 20231222 | 151100 | 8422653150 | 49550 | 49450 | 49600 | 49450 | 183 |
| 335 | 20231222 | 151000 | 8413578750 | 49600 | 49500 | 49600 | 49450 | 762 |
| 336 | 20231222 | 150900 | 8375854400 | 49500 | 49550 | 49600 | 49500 | 666 |
| 337 | 20231222 | 150800 | 8342864350 | 49600 | 49600 | 49600 | 49550 | 166 |
| 338 | 20231222 | 150700 | 8334631150 | 49550 | 49600 | 49600 | 49550 | 135 |
| 339 | 20231222 | 150600 | 8327937350 | 49550 | 49600 | 49600 | 49550 | 116 |
| 340 | 20231222 | 150500 | 8322184250 | 49600 | 49550 | 49600 | 49550 | 133 |
| 341 | 20231222 | 150400 | 8315588750 | 49600 | 49600 | 49600 | 49550 | 242 |
| 342 | 20231222 | 150300 | 8303585650 | 49550 | 49600 | 49600 | 49550 | 143 |
| 343 | 20231222 | 150200 | 8296495150 | 49550 | 49650 | 49650 | 49550 | 263 |
| 344 | 20231222 | 150100 | 8283447350 | 49600 | 49650 | 49650 | 49600 | 408 |
| 345 | 20231222 | 150000 | 8263199350 | 49600 | 49550 | 49600 | 49450 | 8134 |
| 346 | 20231222 | 145900 | 7860558300 | 49550 | 49550 | 49600 | 49550 | 389 |
| 347 | 20231222 | 145800 | 7841277700 | 49600 | 49600 | 49600 | 49550 | 174 |
| 348 | 20231222 | 145700 | 7832650200 | 49550 | 49600 | 49600 | 49550 | 687 |
| 349 | 20231222 | 145600 | 7798605900 | 49550 | 49550 | 49600 | 49550 | 358 |
| 350 | 20231222 | 145500 | 7780854950 | 49600 | 49600 | 49600 | 49550 | 1099 |
| 351 | 20231222 | 145400 | 7726345750 | 49550 | 49600 | 49600 | 49550 | 206 |
| 352 | 20231222 | 145300 | 7716133300 | 49550 | 49600 | 49600 | 49500 | 182 |
| 353 | 20231222 | 145200 | 7707114050 | 49600 | 49650 | 49650 | 49600 | 151 |
| 354 | 20231222 | 145100 | 7699618200 | 49650 | 49650 | 49650 | 49550 | 427 |
| 355 | 20231222 | 145000 | 7678451500 | 49550 | 49700 | 49700 | 49550 | 318 |
| 356 | 20231222 | 144900 | 7662663150 | 49700 | 49700 | 49700 | 49650 | 304 |
| 357 | 20231222 | 144800 | 7647563350 | 49700 | 49750 | 49750 | 49650 | 156 |
| 358 | 20231222 | 144700 | 7639809500 | 49750 | 49800 | 49850 | 49750 | 837 |
| 359 | 20231222 | 144600 | 7598115150 | 49850 | 49850 | 49850 | 49800 | 107 |
| 360 | 20231222 | 144500 | 7592782450 | 49800 | 49800 | 49850 | 49800 | 122 |
| 361 | 20231222 | 144400 | 7586701300 | 49800 | 49800 | 49850 | 49750 | 625 |
| 362 | 20231222 | 144300 | 7555569950 | 49800 | 49700 | 49800 | 49700 | 734 |
| 363 | 20231222 | 144200 | 7519062350 | 49650 | 49700 | 49700 | 49600 | 423 |
| 364 | 20231222 | 144100 | 7498058450 | 49650 | 49650 | 49700 | 49650 | 74 |
| 365 | 20231222 | 144000 | 7494381500 | 49600 | 49700 | 49700 | 49600 | 304 |
| 366 | 20231222 | 143900 | 7479289600 | 49700 | 49700 | 49700 | 49650 | 88 |
| 367 | 20231222 | 143800 | 7474916150 | 49650 | 49600 | 49700 | 49600 | 999 |
| 368 | 20231222 | 143700 | 7425314600 | 49550 | 49600 | 49600 | 49550 | 343 |
| 369 | 20231222 | 143600 | 7408305450 | 49600 | 49600 | 49600 | 49550 | 99 |
| 370 | 20231222 | 143500 | 7403396750 | 49550 | 49600 | 49600 | 49550 | 123 |
| 371 | 20231222 | 143400 | 7397296650 | 49600 | 49600 | 49600 | 49550 | 290 |
| 372 | 20231222 | 143300 | 7382917450 | 49550 | 49600 | 49600 | 49550 | 350 |
| 373 | 20231222 | 143200 | 7365569000 | 49550 | 49600 | 49600 | 49550 | 137 |
| 374 | 20231222 | 143100 | 7358775200 | 49600 | 49600 | 49600 | 49550 | 243 |
| 375 | 20231222 | 143000 | 7346726650 | 49600 | 49600 | 49600 | 49550 | 121 |
| 376 | 20231222 | 142900 | 7340725350 | 49600 | 49550 | 49600 | 49400 | 269 |
| 377 | 20231222 | 142800 | 7327405200 | 49550 | 49550 | 49550 | 49500 | 176 |
| 378 | 20231222 | 142700 | 7318688700 | 49500 | 49550 | 49550 | 49500 | 103 |
| 379 | 20231222 | 142600 | 7313586850 | 49500 | 49500 | 49550 | 49450 | 190 |
| 380 | 20231222 | 142500 | 7304181200 | 49450 | 49600 | 49600 | 49450 | 161 |
| 381 | 20231222 | 142400 | 7296208300 | 49550 | 49500 | 49550 | 49450 | 638 |
| 382 | 20231222 | 142300 | 7264636450 | 49600 | 49500 | 49600 | 49450 | 635 |
| 383 | 20231222 | 142200 | 7233180450 | 49450 | 49500 | 49550 | 49450 | 833 |
| 384 | 20231222 | 142100 | 7191966050 | 49500 | 49500 | 49550 | 49450 | 357 |
| 385 | 20231222 | 142000 | 7174290850 | 49550 | 49500 | 49550 | 49450 | 134 |
| 386 | 20231222 | 141900 | 7167657950 | 49500 | 49550 | 49550 | 49450 | 222 |
| 387 | 20231222 | 141800 | 7156667950 | 49500 | 49550 | 49600 | 49500 | 294 |
| 388 | 20231222 | 141700 | 7142102300 | 49600 | 49550 | 49600 | 49550 | 150 |
| 389 | 20231222 | 141600 | 7134663800 | 49600 | 49600 | 49600 | 49550 | 159 |
| 390 | 20231222 | 141500 | 7126777750 | 49600 | 49600 | 49600 | 49550 | 132 |
| 391 | 20231222 | 141400 | 7120233100 | 49600 | 49550 | 49600 | 49550 | 144 |
| 392 | 20231222 | 141300 | 7113091400 | 49600 | 49600 | 49600 | 49550 | 186 |
| 393 | 20231222 | 141200 | 7103866200 | 49650 | 49600 | 49650 | 49600 | 470 |
| 394 | 20231222 | 141100 | 7080545500 | 49600 | 49600 | 49650 | 49550 | 303 |
| 395 | 20231222 | 141000 | 7065516550 | 49600 | 49550 | 49650 | 49550 | 895 |
| 396 | 20231222 | 140900 | 7021117900 | 49600 | 49500 | 49600 | 49400 | 571 |
| 397 | 20231222 | 140800 | 6992850450 | 49500 | 49550 | 49550 | 49500 | 133 |
| 398 | 20231222 | 140700 | 6986263000 | 49550 | 49550 | 49550 | 49500 | 136 |
| 399 | 20231222 | 140600 | 6979524600 | 49550 | 49550 | 49550 | 49500 | 229 |
| 400 | 20231222 | 140500 | 6968184900 | 49600 | 49550 | 49600 | 49550 | 180 |
| 401 | 20231222 | 140400 | 6959261350 | 49550 | 49600 | 49600 | 49500 | 124 |
| 402 | 20231222 | 140300 | 6953116500 | 49550 | 49550 | 49550 | 49500 | 213 |
| 403 | 20231222 | 140200 | 6942563450 | 49600 | 49500 | 49650 | 49400 | 599 |
| 404 | 20231222 | 140100 | 6912870450 | 49400 | 49600 | 49600 | 49350 | 2208 |
| 405 | 20231222 | 140000 | 6803676400 | 49600 | 49650 | 49750 | 49600 | 1274 |
| 406 | 20231222 | 135900 | 6740396500 | 49700 | 49700 | 49700 | 49650 | 190 |
| 407 | 20231222 | 135800 | 6730956600 | 49700 | 49650 | 49800 | 49650 | 629 |
| 408 | 20231222 | 135700 | 6699683400 | 49750 | 49600 | 49750 | 49550 | 1619 |
| 409 | 20231222 | 135600 | 6619293950 | 49650 | 49600 | 49650 | 49600 | 240 |
| 410 | 20231222 | 135500 | 6607383100 | 49650 | 49600 | 49650 | 49600 | 147 |
| 411 | 20231222 | 135400 | 6600086900 | 49600 | 49600 | 49650 | 49600 | 153 |
| 412 | 20231222 | 135300 | 6592497100 | 49600 | 49600 | 49650 | 49600 | 125 |
| 413 | 20231222 | 135200 | 6586294400 | 49600 | 49600 | 49650 | 49600 | 43 |
| 414 | 20231222 | 135100 | 6584160400 | 49600 | 49600 | 49650 | 49600 | 79 |
| 415 | 20231222 | 135000 | 6580239700 | 49600 | 49650 | 49650 | 49600 | 183 |
| 416 | 20231222 | 134900 | 6571161650 | 49650 | 49650 | 49650 | 49600 | 78 |
| 417 | 20231222 | 134800 | 6567289700 | 49650 | 49550 | 49650 | 49500 | 574 |
| 418 | 20231222 | 134700 | 6538828150 | 49550 | 49600 | 49600 | 49550 | 407 |
| 419 | 20231222 | 134600 | 6518644500 | 49650 | 49600 | 49650 | 49600 | 119 |
| 420 | 20231222 | 134500 | 6512738550 | 49600 | 49650 | 49650 | 49550 | 62 |
| 421 | 20231222 | 134400 | 6509662950 | 49600 | 49550 | 49650 | 49550 | 1097 |
| 422 | 20231222 | 134300 | 6455267850 | 49550 | 49600 | 49600 | 49550 | 146 |
| 423 | 20231222 | 134200 | 6448030450 | 49600 | 49550 | 49600 | 49550 | 98 |
| 424 | 20231222 | 134100 | 6443173850 | 49600 | 49650 | 49650 | 49600 | 152 |
| 425 | 20231222 | 134000 | 6435631900 | 49650 | 49600 | 49650 | 49600 | 94 |
| 426 | 20231222 | 133900 | 6430968500 | 49600 | 49650 | 49650 | 49600 | 81 |
| 427 | 20231222 | 133800 | 6426948050 | 49600 | 49600 | 49650 | 49600 | 173 |
| 428 | 20231222 | 133700 | 6418366200 | 49600 | 49600 | 49650 | 49600 | 187 |
| 429 | 20231222 | 133600 | 6409086800 | 49650 | 49650 | 49650 | 49600 | 125 |
| 430 | 20231222 | 133500 | 6402882300 | 49600 | 49650 | 49650 | 49600 | 367 |
| 431 | 20231222 | 133400 | 6384666100 | 49650 | 49650 | 49700 | 49650 | 90 |
| 432 | 20231222 | 133300 | 6380195100 | 49650 | 49750 | 49750 | 49650 | 97 |
| 433 | 20231222 | 133200 | 6375373300 | 49750 | 49750 | 49750 | 49700 | 212 |
| 434 | 20231222 | 133100 | 6364832100 | 49750 | 49750 | 49750 | 49650 | 306 |
| 435 | 20231222 | 133000 | 6349623000 | 49750 | 49600 | 49750 | 49600 | 1068 |
| 436 | 20231222 | 132900 | 6296575200 | 49600 | 49650 | 49650 | 49600 | 285 |
| 437 | 20231222 | 132800 | 6282430150 | 49650 | 49600 | 49650 | 49600 | 168 |
| 438 | 20231222 | 132700 | 6274097300 | 49600 | 49600 | 49650 | 49550 | 430 |
| 439 | 20231222 | 132600 | 6252769750 | 49600 | 49600 | 49600 | 49600 | 81 |
| 440 | 20231222 | 132500 | 6248752150 | 49650 | 49650 | 49650 | 49600 | 81 |
| 441 | 20231222 | 132400 | 6244730550 | 49650 | 49600 | 49650 | 49600 | 70 |
| 442 | 20231222 | 132300 | 6241258350 | 49650 | 49650 | 49700 | 49650 | 176 |
| 443 | 20231222 | 132200 | 6232516900 | 49650 | 49700 | 49700 | 49650 | 172 |
| 444 | 20231222 | 132100 | 6223974350 | 49700 | 49650 | 49700 | 49650 | 147 |
| 445 | 20231222 | 132000 | 6216673500 | 49700 | 49700 | 49700 | 49650 | 224 |
| 446 | 20231222 | 131900 | 6205547750 | 49700 | 49650 | 49700 | 49650 | 58 |
| 447 | 20231222 | 131800 | 6202667400 | 49650 | 49700 | 49700 | 49650 | 162 |
| 448 | 20231222 | 131700 | 6194620850 | 49700 | 49600 | 49800 | 49600 | 736 |
| 449 | 20231222 | 131600 | 6158023050 | 49650 | 49650 | 49650 | 49600 | 161 |
| 450 | 20231222 | 131500 | 6150029600 | 49650 | 49600 | 49700 | 49600 | 231 |
| 451 | 20231222 | 131400 | 6138563150 | 49700 | 49700 | 49750 | 49700 | 90 |
| 452 | 20231222 | 131300 | 6134089950 | 49700 | 49700 | 49700 | 49700 | 61 |
| 453 | 20231222 | 131200 | 6131058250 | 49600 | 49600 | 49800 | 49600 | 1101 |
| 454 | 20231222 | 131100 | 6076287550 | 49600 | 49600 | 49650 | 49600 | 198 |
| 455 | 20231222 | 131000 | 6066462550 | 49600 | 49650 | 49650 | 49600 | 13 |
| 456 | 20231222 | 130900 | 6065817500 | 49650 | 49600 | 49650 | 49550 | 364 |
| 457 | 20231222 | 130800 | 6047770300 | 49600 | 49650 | 49650 | 49600 | 240 |
| 458 | 20231222 | 130700 | 6035862700 | 49600 | 49600 | 49650 | 49600 | 150 |
| 459 | 20231222 | 130600 | 6028421250 | 49650 | 49600 | 49650 | 49600 | 224 |
| 460 | 20231222 | 130500 | 6017307350 | 49600 | 49700 | 49700 | 49600 | 202 |
| 461 | 20231222 | 130400 | 6007284250 | 49700 | 49700 | 49800 | 49700 | 538 |
| 462 | 20231222 | 130300 | 5980506300 | 49750 | 49750 | 49750 | 49700 | 111 |
| 463 | 20231222 | 130200 | 5974988500 | 49700 | 49700 | 49750 | 49700 | 292 |
| 464 | 20231222 | 130100 | 5960473450 | 49700 | 49650 | 49750 | 49650 | 458 |
| 465 | 20231222 | 130000 | 5937723000 | 49600 | 49600 | 49650 | 49600 | 149 |
| 466 | 20231222 | 125900 | 5930326700 | 49650 | 49650 | 49700 | 49650 | 241 |
| 467 | 20231222 | 125800 | 5918358050 | 49600 | 49600 | 49600 | 49550 | 347 |
| 468 | 20231222 | 125700 | 5901149800 | 49600 | 49650 | 49650 | 49600 | 177 |
| 469 | 20231222 | 125600 | 5892366700 | 49650 | 49550 | 49650 | 49550 | 347 |
| 470 | 20231222 | 125500 | 5875161150 | 49550 | 49550 | 49650 | 49550 | 243 |
| 471 | 20231222 | 125400 | 5863106350 | 49600 | 49600 | 49650 | 49600 | 369 |
| 472 | 20231222 | 125300 | 5844800800 | 49650 | 49650 | 49650 | 49550 | 336 |
| 473 | 20231222 | 125200 | 5828129350 | 49600 | 49550 | 49650 | 49500 | 542 |
| 474 | 20231222 | 125100 | 5801258800 | 49550 | 49550 | 49650 | 49500 | 615 |
| 475 | 20231222 | 125000 | 5770788350 | 49600 | 49750 | 50400 | 49500 | 1877 |
| 476 | 20231222 | 124900 | 5677054450 | 49750 | 49500 | 50700 | 49450 | 4684 |
| 477 | 20231222 | 124800 | 5442618550 | 49500 | 49450 | 49500 | 49450 | 150 |
| 478 | 20231222 | 124700 | 5435198600 | 49500 | 49450 | 49500 | 49400 | 487 |
| 479 | 20231222 | 124600 | 5411116650 | 49400 | 49450 | 49450 | 49400 | 699 |
| 480 | 20231222 | 124500 | 5376574200 | 49450 | 49400 | 49500 | 49300 | 855 |
| 481 | 20231222 | 124400 | 5334347100 | 49400 | 49200 | 49450 | 49050 | 2896 |
| 482 | 20231222 | 124300 | 5191945050 | 49500 | 49350 | 49500 | 49050 | 4346 |
| 483 | 20231222 | 124200 | 4977861750 | 49350 | 49450 | 49450 | 49350 | 130 |
| 484 | 20231222 | 124100 | 4971444900 | 49450 | 49450 | 49450 | 49350 | 1042 |
| 485 | 20231222 | 124000 | 4919975550 | 49450 | 49500 | 49500 | 49450 | 165 |
| 486 | 20231222 | 123900 | 4911812350 | 49450 | 49400 | 49500 | 49400 | 1259 |
| 487 | 20231222 | 123800 | 4849552000 | 49400 | 49450 | 49500 | 49400 | 240 |
| 488 | 20231222 | 123700 | 4837682200 | 49500 | 49550 | 49550 | 49450 | 224 |
| 489 | 20231222 | 123600 | 4826594950 | 49550 | 49600 | 49600 | 49550 | 123 |
| 490 | 20231222 | 123500 | 4820496600 | 49550 | 49550 | 49550 | 49550 | 131 |
| 491 | 20231222 | 123400 | 4814005550 | 49600 | 49600 | 49600 | 49550 | 142 |
| 492 | 20231222 | 123300 | 4806965800 | 49550 | 49550 | 49600 | 49550 | 61 |
| 493 | 20231222 | 123200 | 4803940700 | 49550 | 49600 | 49600 | 49550 | 158 |
| 494 | 20231222 | 123100 | 4796110750 | 49550 | 49550 | 49600 | 49550 | 84 |
| 495 | 20231222 | 123000 | 4791946050 | 49550 | 49450 | 49550 | 49450 | 515 |
| 496 | 20231222 | 122900 | 4766447900 | 49450 | 49450 | 49500 | 49450 | 225 |
| 497 | 20231222 | 122800 | 4755318300 | 49450 | 49450 | 49500 | 49450 | 27 |
| 498 | 20231222 | 122700 | 4753982000 | 49500 | 49450 | 49500 | 49400 | 236 |
| 499 | 20231222 | 122600 | 4742311400 | 49400 | 49500 | 49500 | 49400 | 445 |
| 500 | 20231222 | 122500 | 4720298050 | 49450 | 49450 | 49500 | 49450 | 31 |
| 501 | 20231222 | 122400 | 4718764700 | 49450 | 49550 | 49550 | 49450 | 129 |
| 502 | 20231222 | 122300 | 4712376000 | 49500 | 49550 | 49550 | 49500 | 128 |
| 503 | 20231222 | 122200 | 4706034650 | 49600 | 49500 | 49600 | 49500 | 381 |
| 504 | 20231222 | 122100 | 4687163450 | 49500 | 49550 | 49550 | 49450 | 887 |
| 505 | 20231222 | 122000 | 4643274200 | 49600 | 49550 | 49600 | 49500 | 218 |
| 506 | 20231222 | 121900 | 4632469950 | 49550 | 49550 | 49600 | 49550 | 73 |
| 507 | 20231222 | 121800 | 4628850250 | 49550 | 49500 | 49550 | 49500 | 148 |
| 508 | 20231222 | 121700 | 4621520450 | 49550 | 49500 | 49600 | 49500 | 351 |
| 509 | 20231222 | 121600 | 4604134850 | 49500 | 49500 | 49550 | 49500 | 246 |
| 510 | 20231222 | 121500 | 4591947200 | 49500 | 49550 | 49550 | 49500 | 106 |
| 511 | 20231222 | 121400 | 4586695050 | 49600 | 49550 | 49600 | 49500 | 385 |
| 512 | 20231222 | 121300 | 4567618100 | 49500 | 49550 | 49550 | 49500 | 206 |
| 513 | 20231222 | 121200 | 4557413650 | 49500 | 49500 | 49600 | 49500 | 388 |
| 514 | 20231222 | 121100 | 4538190000 | 49500 | 49550 | 49600 | 49500 | 199 |
| 515 | 20231222 | 121000 | 4528331950 | 49600 | 49550 | 49600 | 49550 | 97 |
| 516 | 20231222 | 120900 | 4523522250 | 49550 | 49550 | 49550 | 49500 | 114 |
| 517 | 20231222 | 120800 | 4517873750 | 49550 | 49650 | 49650 | 49550 | 307 |
| 518 | 20231222 | 120700 | 4502644150 | 49650 | 49600 | 49650 | 49550 | 186 |
| 519 | 20231222 | 120600 | 4493417750 | 49550 | 49550 | 49600 | 49550 | 105 |
| 520 | 20231222 | 120500 | 4488212550 | 49550 | 49500 | 49550 | 49500 | 586 |
| 521 | 20231222 | 120400 | 4459190550 | 49500 | 49500 | 49550 | 49500 | 274 |
| 522 | 20231222 | 120300 | 4445616500 | 49550 | 49550 | 49550 | 49500 | 313 |
| 523 | 20231222 | 120200 | 4430109100 | 49550 | 49550 | 49550 | 49500 | 466 |
| 524 | 20231222 | 120100 | 4407026650 | 49600 | 49500 | 49600 | 49500 | 175 |
| 525 | 20231222 | 120000 | 4398352100 | 49550 | 49500 | 49550 | 49500 | 606 |
| 526 | 20231222 | 115900 | 4368337850 | 49500 | 49550 | 49600 | 49500 | 395 |
| 527 | 20231222 | 115800 | 4348764850 | 49600 | 49600 | 49650 | 49550 | 863 |
| 528 | 20231222 | 115700 | 4305966600 | 49600 | 49600 | 49650 | 49600 | 132 |
| 529 | 20231222 | 115600 | 4299418700 | 49600 | 49650 | 49700 | 49600 | 411 |
| 530 | 20231222 | 115500 | 4279007750 | 49700 | 49650 | 49700 | 49650 | 75 |
| 531 | 20231222 | 115400 | 4275283550 | 49700 | 49650 | 49750 | 49650 | 104 |
| 532 | 20231222 | 115300 | 4270111300 | 49650 | 49750 | 49750 | 49650 | 418 |
| 533 | 20231222 | 115200 | 4249341750 | 49750 | 49700 | 49750 | 49700 | 139 |
| 534 | 20231222 | 115100 | 4242430150 | 49700 | 49650 | 49700 | 49650 | 456 |
| 535 | 20231222 | 115000 | 4219769450 | 49650 | 49700 | 49700 | 49650 | 225 |
| 536 | 20231222 | 114900 | 4208595900 | 49700 | 49650 | 49700 | 49650 | 192 |
| 537 | 20231222 | 114800 | 4199058750 | 49700 | 49700 | 49700 | 49650 | 75 |
| 538 | 20231222 | 114700 | 4195333850 | 49700 | 49700 | 49700 | 49650 | 266 |
| 539 | 20231222 | 114600 | 4182121600 | 49650 | 49650 | 49700 | 49650 | 205 |
| 540 | 20231222 | 114500 | 4171939800 | 49650 | 49650 | 49700 | 49650 | 58 |
| 541 | 20231222 | 114400 | 4169058350 | 49650 | 49700 | 49700 | 49650 | 268 |
| 542 | 20231222 | 114300 | 4155748350 | 49650 | 49750 | 49750 | 49650 | 91 |
| 543 | 20231222 | 114200 | 4151227800 | 49650 | 49650 | 49700 | 49650 | 354 |
| 544 | 20231222 | 114100 | 4133642650 | 49650 | 49800 | 49850 | 49650 | 347 |
| 545 | 20231222 | 114000 | 4116393100 | 49850 | 49800 | 49850 | 49800 | 106 |
| 546 | 20231222 | 113900 | 4111111450 | 49850 | 49750 | 49850 | 49750 | 165 |
| 547 | 20231222 | 113800 | 4102895800 | 49750 | 49700 | 49750 | 49700 | 132 |
| 548 | 20231222 | 113700 | 4096334900 | 49700 | 49700 | 49700 | 49650 | 107 |
| 549 | 20231222 | 113600 | 4091017050 | 49750 | 49700 | 49750 | 49650 | 65 |
| 550 | 20231222 | 113500 | 4087786400 | 49700 | 49700 | 49750 | 49700 | 420 |
| 551 | 20231222 | 113400 | 4066907500 | 49700 | 49650 | 49700 | 49650 | 98 |
| 552 | 20231222 | 113300 | 4062037000 | 49700 | 49700 | 49700 | 49650 | 330 |
| 553 | 20231222 | 113200 | 4045638700 | 49700 | 49700 | 49700 | 49650 | 561 |
| 554 | 20231222 | 113100 | 4017782350 | 49700 | 49750 | 49750 | 49700 | 53 |
| 555 | 20231222 | 113000 | 4015147450 | 49700 | 49700 | 49750 | 49650 | 1458 |
| 556 | 20231222 | 112900 | 3942683100 | 49700 | 49750 | 49750 | 49700 | 151 |
| 557 | 20231222 | 112800 | 3935176300 | 49750 | 49750 | 49750 | 49700 | 86 |
| 558 | 20231222 | 112700 | 3930898500 | 49750 | 49800 | 49800 | 49700 | 143 |
| 559 | 20231222 | 112600 | 3923785400 | 49800 | 49800 | 49800 | 49750 | 353 |
| 560 | 20231222 | 112500 | 3906216700 | 49750 | 49700 | 49800 | 49700 | 314 |
| 561 | 20231222 | 112400 | 3890592350 | 49700 | 49750 | 49750 | 49700 | 83 |
| 562 | 20231222 | 112300 | 3886465600 | 49750 | 49750 | 49750 | 49700 | 242 |
| 563 | 20231222 | 112200 | 3874426200 | 49700 | 49750 | 49750 | 49700 | 225 |
| 564 | 20231222 | 112100 | 3863233900 | 49750 | 49800 | 49800 | 49750 | 186 |
| 565 | 20231222 | 112000 | 3853974000 | 49800 | 49800 | 49800 | 49750 | 165 |
| 566 | 20231222 | 111900 | 3845757550 | 49800 | 49800 | 49800 | 49750 | 304 |
| 567 | 20231222 | 111800 | 3830619300 | 49800 | 49750 | 49800 | 49750 | 156 |
| 568 | 20231222 | 111700 | 3822853650 | 49750 | 49800 | 49800 | 49750 | 156 |
| 569 | 20231222 | 111600 | 3815090250 | 49800 | 49800 | 49800 | 49750 | 114 |
| 570 | 20231222 | 111500 | 3809414200 | 49750 | 49700 | 49800 | 49700 | 300 |
| 571 | 20231222 | 111400 | 3794488950 | 49700 | 49850 | 49850 | 49700 | 687 |
| 572 | 20231222 | 111300 | 3760305900 | 49850 | 49800 | 49850 | 49800 | 35 |
| 573 | 20231222 | 111200 | 3758561400 | 49850 | 49850 | 49850 | 49850 | 65 |
| 574 | 20231222 | 111100 | 3755321150 | 49800 | 49850 | 49900 | 49800 | 388 |
| 575 | 20231222 | 111000 | 3735977250 | 49850 | 49800 | 49900 | 49800 | 130 |
| 576 | 20231222 | 110900 | 3729496650 | 49800 | 49800 | 49850 | 49750 | 221 |
| 577 | 20231222 | 110800 | 3718488400 | 49850 | 49850 | 49900 | 49850 | 196 |
| 578 | 20231222 | 110700 | 3708717300 | 49850 | 49750 | 49950 | 49750 | 660 |
| 579 | 20231222 | 110600 | 3675823050 | 49750 | 49800 | 49800 | 49750 | 727 |
| 580 | 20231222 | 110500 | 3639628950 | 49850 | 49800 | 49850 | 49800 | 276 |
| 581 | 20231222 | 110400 | 3625878150 | 49800 | 49850 | 49850 | 49800 | 87 |
| 582 | 20231222 | 110300 | 3621541550 | 49800 | 49750 | 49850 | 49750 | 198 |
| 583 | 20231222 | 110200 | 3611678350 | 49850 | 49800 | 49850 | 49800 | 196 |
| 584 | 20231222 | 110100 | 3601913000 | 49800 | 49900 | 49900 | 49800 | 364 |
| 585 | 20231222 | 110000 | 3583757300 | 49900 | 49850 | 49900 | 49850 | 106 |
| 586 | 20231222 | 105900 | 3578469200 | 49900 | 49850 | 49900 | 49850 | 239 |
| 587 | 20231222 | 105800 | 3566546050 | 49900 | 49900 | 49900 | 49850 | 261 |
| 588 | 20231222 | 105700 | 3553522250 | 49850 | 49800 | 49850 | 49750 | 458 |
| 589 | 20231222 | 105600 | 3530698000 | 49800 | 49800 | 49800 | 49750 | 240 |
| 590 | 20231222 | 105500 | 3518751200 | 49750 | 49750 | 49800 | 49750 | 149 |
| 591 | 20231222 | 105400 | 3511333550 | 49750 | 49800 | 49850 | 49750 | 214 |
| 592 | 20231222 | 105300 | 3500675300 | 49800 | 49750 | 49800 | 49700 | 272 |
| 593 | 20231222 | 105200 | 3487143150 | 49700 | 49700 | 49750 | 49700 | 314 |
| 594 | 20231222 | 105100 | 3471524150 | 49750 | 49700 | 49750 | 49700 | 337 |
| 595 | 20231222 | 105000 | 3454760600 | 49700 | 49750 | 49800 | 49700 | 503 |
| 596 | 20231222 | 104900 | 3429749300 | 49750 | 49850 | 49850 | 49750 | 257 |
| 597 | 20231222 | 104800 | 3416960450 | 49850 | 49800 | 49850 | 49750 | 147 |
| 598 | 20231222 | 104700 | 3409638600 | 49800 | 49800 | 49800 | 49750 | 348 |
| 599 | 20231222 | 104600 | 3392308250 | 49800 | 49700 | 49800 | 49700 | 408 |
| 600 | 20231222 | 104500 | 3372013850 | 49700 | 49750 | 49750 | 49700 | 119 |
| 601 | 20231222 | 104400 | 3366095100 | 49750 | 49750 | 49750 | 49650 | 260 |
| 602 | 20231222 | 104300 | 3353177150 | 49750 | 49700 | 49750 | 49650 | 457 |
| 603 | 20231222 | 104200 | 3330459850 | 49700 | 49750 | 49750 | 49700 | 203 |
| 604 | 20231222 | 104100 | 3320369900 | 49700 | 49750 | 49750 | 49700 | 253 |
| 605 | 20231222 | 104000 | 3307792600 | 49750 | 49750 | 49750 | 49700 | 89 |
| 606 | 20231222 | 103900 | 3303366000 | 49700 | 49700 | 49750 | 49700 | 164 |
| 607 | 20231222 | 103800 | 3295211450 | 49700 | 49750 | 49750 | 49700 | 246 |
| 608 | 20231222 | 103700 | 3282978650 | 49700 | 49750 | 49750 | 49700 | 132 |
| 609 | 20231222 | 103600 | 3276413800 | 49750 | 49700 | 49750 | 49650 | 274 |
| 610 | 20231222 | 103500 | 3262797150 | 49700 | 49750 | 49750 | 49700 | 88 |
| 611 | 20231222 | 103400 | 3258419200 | 49700 | 49750 | 49800 | 49700 | 1115 |
| 612 | 20231222 | 103300 | 3202996800 | 49750 | 49800 | 49800 | 49700 | 231 |
| 613 | 20231222 | 103200 | 3191503300 | 49750 | 49700 | 49750 | 49700 | 304 |
| 614 | 20231222 | 103100 | 3176385250 | 49700 | 49750 | 49750 | 49700 | 128 |
| 615 | 20231222 | 103000 | 3170018700 | 49700 | 49600 | 49700 | 49600 | 683 |
| 616 | 20231222 | 102900 | 3136117850 | 49650 | 49700 | 49700 | 49600 | 329 |
| 617 | 20231222 | 102800 | 3119784150 | 49700 | 49700 | 49750 | 49600 | 745 |
| 618 | 20231222 | 102700 | 3082795750 | 49750 | 49750 | 49800 | 49650 | 1344 |
| 619 | 20231222 | 102600 | 3015955900 | 49850 | 49850 | 49850 | 49750 | 167 |
| 620 | 20231222 | 102500 | 3007643050 | 49750 | 49750 | 49850 | 49750 | 198 |
| 621 | 20231222 | 102400 | 2997782950 | 49800 | 49850 | 49850 | 49750 | 177 |
| 622 | 20231222 | 102300 | 2988964800 | 49850 | 50000 | 50000 | 49850 | 536 |
| 623 | 20231222 | 102200 | 2962218750 | 49950 | 49900 | 49950 | 49850 | 323 |
| 624 | 20231222 | 102100 | 2946091900 | 49900 | 49900 | 49900 | 49800 | 29 |
| 625 | 20231222 | 102000 | 2944645400 | 49800 | 49950 | 49950 | 49800 | 432 |
| 626 | 20231222 | 101900 | 2923101700 | 49900 | 49900 | 49900 | 49850 | 158 |
| 627 | 20231222 | 101800 | 2915218500 | 49850 | 49800 | 49850 | 49750 | 238 |
| 628 | 20231222 | 101700 | 2903363050 | 49750 | 49850 | 49850 | 49700 | 342 |
| 629 | 20231222 | 101600 | 2886329600 | 49800 | 49850 | 49850 | 49800 | 114 |
| 630 | 20231222 | 101500 | 2880648600 | 49700 | 49900 | 49950 | 49700 | 670 |
| 631 | 20231222 | 101400 | 2847268050 | 49900 | 49950 | 49950 | 49900 | 145 |
| 632 | 20231222 | 101300 | 2840028400 | 49950 | 49800 | 50000 | 49800 | 578 |
| 633 | 20231222 | 101200 | 2811199600 | 49800 | 49800 | 49850 | 49800 | 11 |
| 634 | 20231222 | 101100 | 2810651500 | 49800 | 49900 | 49900 | 49800 | 327 |
| 635 | 20231222 | 101000 | 2794343300 | 49900 | 49900 | 49950 | 49900 | 180 |
| 636 | 20231222 | 100900 | 2785358750 | 49900 | 49850 | 49950 | 49850 | 231 |
| 637 | 20231222 | 100800 | 2773836600 | 49850 | 49800 | 49850 | 49750 | 438 |
| 638 | 20231222 | 100700 | 2752028150 | 49800 | 49800 | 49850 | 49800 | 348 |
| 639 | 20231222 | 100600 | 2734697050 | 49850 | 49750 | 49900 | 49750 | 868 |
| 640 | 20231222 | 100500 | 2691468300 | 49750 | 49700 | 49850 | 49700 | 454 |
| 641 | 20231222 | 100400 | 2668858150 | 49750 | 49700 | 49800 | 49700 | 674 |
| 642 | 20231222 | 100300 | 2635330050 | 49700 | 49700 | 49750 | 49700 | 99 |
| 643 | 20231222 | 100200 | 2630407050 | 49700 | 49700 | 49750 | 49700 | 322 |
| 644 | 20231222 | 100100 | 2614401750 | 49700 | 49750 | 49750 | 49700 | 172 |
| 645 | 20231222 | 100000 | 2605849800 | 49750 | 49750 | 49750 | 49700 | 153 |
| 646 | 20231222 | 095900 | 2598240250 | 49700 | 49750 | 49750 | 49700 | 363 |
| 647 | 20231222 | 095800 | 2580193900 | 49750 | 49750 | 49800 | 49700 | 497 |
| 648 | 20231222 | 095700 | 2555469250 | 49800 | 49800 | 49800 | 49750 | 208 |
| 649 | 20231222 | 095600 | 2545116050 | 49750 | 49900 | 49950 | 49750 | 2782 |
| 650 | 20231222 | 095500 | 2406419000 | 49900 | 49950 | 50000 | 49900 | 213 |
| 651 | 20231222 | 095400 | 2395781850 | 49950 | 49950 | 50000 | 49950 | 138 |
| 652 | 20231222 | 095300 | 2388886250 | 49950 | 50000 | 50100 | 49950 | 135 |
| 653 | 20231222 | 095200 | 2382138450 | 50000 | 50000 | 50100 | 50000 | 178 |
| 654 | 20231222 | 095100 | 2373233250 | 49950 | 50000 | 50000 | 49950 | 21 |
| 655 | 20231222 | 095000 | 2372183300 | 50100 | 50000 | 50100 | 49900 | 166 |
| 656 | 20231222 | 094900 | 2363888000 | 50000 | 50200 | 50200 | 50000 | 690 |
| 657 | 20231222 | 094800 | 2329320100 | 50200 | 50100 | 50200 | 50100 | 2 |
| 658 | 20231222 | 094700 | 2329219800 | 50100 | 49950 | 50100 | 49950 | 339 |
| 659 | 20231222 | 094600 | 2312256250 | 49950 | 49800 | 50000 | 49800 | 117 |
| 660 | 20231222 | 094500 | 2306422350 | 49800 | 49900 | 50000 | 49800 | 418 |
| 661 | 20231222 | 094400 | 2285536850 | 49900 | 49950 | 49950 | 49800 | 457 |
| 662 | 20231222 | 094300 | 2262742750 | 49950 | 49900 | 50000 | 49900 | 101 |
| 663 | 20231222 | 094200 | 2257696650 | 50000 | 49950 | 50000 | 49900 | 183 |
| 664 | 20231222 | 094100 | 2248547400 | 50000 | 50000 | 50000 | 49900 | 106 |
| 665 | 20231222 | 094000 | 2243257700 | 50000 | 50000 | 50000 | 49800 | 110 |
| 666 | 20231222 | 093900 | 2237763000 | 49850 | 50000 | 50000 | 49850 | 187 |
| 667 | 20231222 | 093800 | 2228430100 | 50000 | 50000 | 50000 | 49800 | 1134 |
| 668 | 20231222 | 093700 | 2171756500 | 50000 | 49950 | 50000 | 49900 | 182 |
| 669 | 20231222 | 093600 | 2162665350 | 50000 | 49950 | 50000 | 49950 | 83 |
| 670 | 20231222 | 093500 | 2158517200 | 49950 | 49900 | 49950 | 49850 | 522 |
| 671 | 20231222 | 093400 | 2132449000 | 49950 | 49800 | 49950 | 49750 | 1256 |
| 672 | 20231222 | 093300 | 2069895700 | 49800 | 49900 | 49900 | 49750 | 1514 |
| 673 | 20231222 | 093200 | 1994443300 | 49950 | 49950 | 49950 | 49900 | 223 |
| 674 | 20231222 | 093100 | 1983312550 | 49950 | 49950 | 49950 | 49900 | 381 |
| 675 | 20231222 | 093000 | 1964291150 | 49900 | 49950 | 49950 | 49900 | 157 |
| 676 | 20231222 | 092900 | 1956450600 | 49950 | 50000 | 50100 | 49950 | 534 |
| 677 | 20231222 | 092800 | 1929744150 | 50000 | 50100 | 50200 | 50000 | 395 |
| 678 | 20231222 | 092700 | 1909949650 | 50200 | 50000 | 50200 | 50000 | 96 |
| 679 | 20231222 | 092600 | 1905138550 | 50200 | 50100 | 50200 | 50000 | 263 |
| 680 | 20231222 | 092500 | 1891968250 | 50200 | 50000 | 50200 | 50000 | 740 |
| 681 | 20231222 | 092400 | 1854900250 | 50000 | 49950 | 50100 | 49900 | 1191 |
| 682 | 20231222 | 092300 | 1795363700 | 49950 | 50000 | 50000 | 49950 | 337 |
| 683 | 20231222 | 092200 | 1778523450 | 50000 | 50100 | 50100 | 50000 | 731 |
| 684 | 20231222 | 092100 | 1741972150 | 50000 | 50100 | 50100 | 50000 | 278 |
| 685 | 20231222 | 092000 | 1728044750 | 50200 | 50300 | 50300 | 50000 | 494 |
| 686 | 20231222 | 091900 | 1703245650 | 50200 | 50200 | 50200 | 49900 | 1211 |
| 687 | 20231222 | 091800 | 1642473750 | 49900 | 50100 | 50200 | 49900 | 534 |
| 688 | 20231222 | 091700 | 1615736050 | 50100 | 50100 | 50200 | 50100 | 488 |
| 689 | 20231222 | 091600 | 1591286950 | 50100 | 50100 | 50200 | 50100 | 87 |
| 690 | 20231222 | 091500 | 1586925950 | 50100 | 50300 | 50300 | 50100 | 526 |
| 691 | 20231222 | 091400 | 1560545950 | 50300 | 50200 | 50300 | 50100 | 1309 |
| 692 | 20231222 | 091300 | 1494835150 | 50200 | 50300 | 50400 | 50200 | 824 |
| 693 | 20231222 | 091200 | 1453446950 | 50300 | 50500 | 50500 | 50300 | 838 |
| 694 | 20231222 | 091100 | 1411273650 | 50300 | 50500 | 50500 | 50300 | 713 |
| 695 | 20231222 | 091000 | 1375352750 | 50400 | 50800 | 50800 | 50400 | 917 |
| 696 | 20231222 | 090900 | 1329004450 | 50800 | 50500 | 50800 | 50500 | 1360 |
| 697 | 20231222 | 090800 | 1260149250 | 50600 | 50500 | 50600 | 50400 | 1073 |
| 698 | 20231222 | 090700 | 1205946050 | 50500 | 50700 | 50700 | 50500 | 964 |
| 699 | 20231222 | 090600 | 1157176350 | 50600 | 50700 | 50700 | 50600 | 1576 |
| 700 | 20231222 | 090500 | 1077365750 | 50600 | 50900 | 51000 | 50600 | 1740 |
| 701 | 20231222 | 090400 | 988986250 | 51000 | 51300 | 51500 | 50700 | 5895 |
| 702 | 20231222 | 090300 | 688153050 | 51500 | 50500 | 51500 | 50400 | 5957 |
| 703 | 20231222 | 090200 | 384498350 | 50500 | 50400 | 50600 | 50100 | 1066 |
| 704 | 20231222 | 090100 | 330701350 | 50400 | 50000 | 50500 | 49850 | 3883 |
| 705 | 20231222 | 090000 | 135878350 | 50100 | 49750 | 50100 | 49750 | 2721 |