40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 210700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 3 | 20231222 | 210600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20231222 | 210500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20231222 | 210400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20231222 | 210300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20231222 | 210200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20231222 | 210100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20231222 | 210000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20231222 | 205900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20231222 | 205800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20231222 | 205700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20231222 | 205600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20231222 | 205500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20231222 | 205400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20231222 | 205300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20231222 | 205200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20231222 | 205100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20231222 | 205000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20231222 | 204900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20231222 | 204800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20231222 | 204700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20231222 | 204600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20231222 | 204500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20231222 | 204400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20231222 | 204300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20231222 | 204200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20231222 | 204100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20231222 | 204000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20231222 | 203900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20231222 | 203800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20231222 | 203700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 33 | 20231222 | 203600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20231222 | 203500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20231222 | 203400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20231222 | 203300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20231222 | 203200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20231222 | 203100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20231222 | 203000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20231222 | 202900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20231222 | 202800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20231222 | 202700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20231222 | 202600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20231222 | 202500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20231222 | 202400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20231222 | 202300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20231222 | 202200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20231222 | 202100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20231222 | 202000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20231222 | 201900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20231222 | 201800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20231222 | 201700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20231222 | 201600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20231222 | 201500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20231222 | 201400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20231222 | 201300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20231222 | 201200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20231222 | 201100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20231222 | 201000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20231222 | 200900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20231222 | 200800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20231222 | 200700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 63 | 20231222 | 200600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20231222 | 200500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20231222 | 200400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20231222 | 200300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20231222 | 200200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20231222 | 200100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20231222 | 200000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20231222 | 195900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20231222 | 195800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20231222 | 195700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20231222 | 195600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20231222 | 195500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20231222 | 195400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20231222 | 195300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20231222 | 195200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20231222 | 195100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20231222 | 195000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20231222 | 194900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20231222 | 194800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20231222 | 194700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20231222 | 194600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20231222 | 194500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20231222 | 194400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20231222 | 194300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20231222 | 194200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20231222 | 194100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20231222 | 194000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20231222 | 193900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20231222 | 193800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20231222 | 193700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 93 | 20231222 | 193600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20231222 | 193500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20231222 | 193400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20231222 | 193300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20231222 | 193200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20231222 | 193100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20231222 | 193000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20231222 | 192900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20231222 | 192800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20231222 | 192700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20231222 | 192600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20231222 | 192500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20231222 | 192400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20231222 | 192300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20231222 | 192200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20231222 | 192100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20231222 | 192000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20231222 | 191900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20231222 | 191800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20231222 | 191700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20231222 | 191600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20231222 | 191500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20231222 | 191400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20231222 | 191300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20231222 | 191200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20231222 | 191100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20231222 | 191000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20231222 | 190900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20231222 | 190800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20231222 | 190700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 123 | 20231222 | 190600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20231222 | 190500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20231222 | 190400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20231222 | 190300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20231222 | 190200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20231222 | 190100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20231222 | 190000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20231222 | 185900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20231222 | 185800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20231222 | 185700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20231222 | 185600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20231222 | 185500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20231222 | 185400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20231222 | 185300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20231222 | 185200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20231222 | 185100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20231222 | 185000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20231222 | 184900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20231222 | 184800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20231222 | 184700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20231222 | 184600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20231222 | 184500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20231222 | 184400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20231222 | 184300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20231222 | 184200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20231222 | 184100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20231222 | 184000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20231222 | 183900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20231222 | 183800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20231222 | 183700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 153 | 20231222 | 183600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20231222 | 183500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20231222 | 183400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20231222 | 183300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20231222 | 183200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20231222 | 183100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20231222 | 183000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20231222 | 182900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20231222 | 182800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20231222 | 182700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20231222 | 182600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20231222 | 182500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20231222 | 182400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20231222 | 182300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20231222 | 182200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20231222 | 182100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20231222 | 182000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20231222 | 181900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20231222 | 181800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20231222 | 181700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20231222 | 181600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20231222 | 181500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20231222 | 181400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20231222 | 181300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20231222 | 181200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20231222 | 181100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20231222 | 181000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20231222 | 180900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20231222 | 180800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20231222 | 180700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 183 | 20231222 | 180600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20231222 | 180500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20231222 | 180400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20231222 | 180300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20231222 | 180200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20231222 | 180100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20231222 | 180000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20231222 | 175900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20231222 | 175800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20231222 | 175700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20231222 | 175600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20231222 | 175500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20231222 | 175400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20231222 | 175300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20231222 | 175200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20231222 | 175100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20231222 | 175000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20231222 | 174900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20231222 | 174800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20231222 | 174700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20231222 | 174600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20231222 | 174500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20231222 | 174400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20231222 | 174300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20231222 | 174200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20231222 | 174100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20231222 | 174000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20231222 | 173900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20231222 | 173800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20231222 | 173700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 213 | 20231222 | 173600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20231222 | 173500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20231222 | 173400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20231222 | 173300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20231222 | 173200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20231222 | 173100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20231222 | 173000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20231222 | 172900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20231222 | 172800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20231222 | 172700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20231222 | 172600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20231222 | 172500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20231222 | 172400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20231222 | 172300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20231222 | 172200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20231222 | 172100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20231222 | 172000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20231222 | 171900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20231222 | 171800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20231222 | 171700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20231222 | 171600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20231222 | 171500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20231222 | 171400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20231222 | 171300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20231222 | 171200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20231222 | 171100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20231222 | 171000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20231222 | 170900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20231222 | 170800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20231222 | 170700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 243 | 20231222 | 170600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20231222 | 170500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20231222 | 170400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20231222 | 170300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20231222 | 170200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20231222 | 170100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20231222 | 170000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20231222 | 165900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20231222 | 165800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20231222 | 165700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20231222 | 165600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20231222 | 165500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20231222 | 165400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20231222 | 165300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20231222 | 165200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20231222 | 165100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20231222 | 165000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20231222 | 164900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20231222 | 164800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20231222 | 164700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20231222 | 164600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20231222 | 164500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20231222 | 164400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20231222 | 164300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20231222 | 164200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20231222 | 164100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 269 | 20231222 | 164000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 270 | 20231222 | 163900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 271 | 20231222 | 163800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 272 | 20231222 | 163700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 273 | 20231222 | 163600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 274 | 20231222 | 163500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 275 | 20231222 | 163400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 276 | 20231222 | 163300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 277 | 20231222 | 163200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 278 | 20231222 | 163100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 279 | 20231222 | 163000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 280 | 20231222 | 162900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 281 | 20231222 | 162800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 282 | 20231222 | 162700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 283 | 20231222 | 162600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 284 | 20231222 | 162500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 285 | 20231222 | 162400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 286 | 20231222 | 162300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 287 | 20231222 | 162200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 288 | 20231222 | 162100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 289 | 20231222 | 162000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 290 | 20231222 | 161900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 291 | 20231222 | 161800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 292 | 20231222 | 161700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 293 | 20231222 | 161600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 294 | 20231222 | 161500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 295 | 20231222 | 161400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 296 | 20231222 | 161300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 297 | 20231222 | 161200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 298 | 20231222 | 161100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 299 | 20231222 | 161000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 300 | 20231222 | 160900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 301 | 20231222 | 160800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 302 | 20231222 | 160700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 303 | 20231222 | 160600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 304 | 20231222 | 160500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 305 | 20231222 | 160400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 306 | 20231222 | 160300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 307 | 20231222 | 160200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 308 | 20231222 | 160100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 309 | 20231222 | 160000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 310 | 20231222 | 155900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 311 | 20231222 | 155800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 312 | 20231222 | 155700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 313 | 20231222 | 155600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 314 | 20231222 | 155500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 315 | 20231222 | 155400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 316 | 20231222 | 155300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 317 | 20231222 | 155200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 318 | 20231222 | 155100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 319 | 20231222 | 155000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 320 | 20231222 | 154900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 321 | 20231222 | 154800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 322 | 20231222 | 154700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 323 | 20231222 | 154600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 324 | 20231222 | 154500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 325 | 20231222 | 154400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 326 | 20231222 | 154300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 327 | 20231222 | 154200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 328 | 20231222 | 154100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 329 | 20231222 | 154000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 330 | 20231222 | 153900 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 331 | 20231222 | 153800 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 332 | 20231222 | 153700 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 333 | 20231222 | 153600 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 334 | 20231222 | 153500 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 335 | 20231222 | 153400 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 336 | 20231222 | 153300 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 337 | 20231222 | 153200 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 338 | 20231222 | 153100 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 339 | 20231222 | 153000 | 43135952600 | 43650 | 43650 | 43650 | 43650 | 14879 |
| 340 | 20231222 | 152900 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 341 | 20231222 | 152800 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 342 | 20231222 | 152700 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 343 | 20231222 | 152600 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 344 | 20231222 | 152500 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 345 | 20231222 | 152400 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 346 | 20231222 | 152300 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 347 | 20231222 | 152200 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 348 | 20231222 | 152100 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 349 | 20231222 | 152000 | 42486484250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 350 | 20231222 | 151900 | 42486484250 | 43600 | 43500 | 43600 | 43450 | 4654 |
| 351 | 20231222 | 151800 | 42283707400 | 43500 | 43350 | 43500 | 43350 | 3829 |
| 352 | 20231222 | 151700 | 42117485900 | 43350 | 43400 | 43400 | 43350 | 1784 |
| 353 | 20231222 | 151600 | 42040111700 | 43350 | 43450 | 43450 | 43350 | 2274 |
| 354 | 20231222 | 151500 | 41941431950 | 43450 | 43450 | 43500 | 43400 | 1863 |
| 355 | 20231222 | 151400 | 41860480450 | 43500 | 43450 | 43600 | 43450 | 1887 |
| 356 | 20231222 | 151300 | 41778378600 | 43600 | 43550 | 43600 | 43450 | 1791 |
| 357 | 20231222 | 151200 | 41700432200 | 43550 | 43550 | 43600 | 43500 | 2547 |
| 358 | 20231222 | 151100 | 41589586250 | 43550 | 43400 | 43600 | 43400 | 2976 |
| 359 | 20231222 | 151000 | 41460191650 | 43400 | 43500 | 43500 | 43300 | 3432 |
| 360 | 20231222 | 150900 | 41311380750 | 43450 | 43400 | 43450 | 43350 | 4170 |
| 361 | 20231222 | 150800 | 41130482750 | 43450 | 43500 | 43550 | 43450 | 4706 |
| 362 | 20231222 | 150700 | 40925878150 | 43500 | 43700 | 43750 | 43500 | 6121 |
| 363 | 20231222 | 150600 | 40658899750 | 43700 | 43850 | 43900 | 43700 | 3970 |
| 364 | 20231222 | 150500 | 40485088250 | 43900 | 43900 | 43950 | 43850 | 2693 |
| 365 | 20231222 | 150400 | 40366916350 | 43950 | 43950 | 44000 | 43900 | 1825 |
| 366 | 20231222 | 150300 | 40286710450 | 44000 | 43950 | 44000 | 43950 | 863 |
| 367 | 20231222 | 150200 | 40248768800 | 44000 | 44000 | 44050 | 43950 | 1496 |
| 368 | 20231222 | 150100 | 40182949450 | 44050 | 44150 | 44150 | 44000 | 3219 |
| 369 | 20231222 | 150000 | 40041057800 | 44150 | 44200 | 44250 | 44100 | 4343 |
| 370 | 20231222 | 145900 | 39849247700 | 44250 | 44200 | 44300 | 44200 | 1616 |
| 371 | 20231222 | 145800 | 39777749200 | 44300 | 44250 | 44300 | 44200 | 787 |
| 372 | 20231222 | 145700 | 39742918300 | 44300 | 44200 | 44300 | 44150 | 3372 |
| 373 | 20231222 | 145600 | 39593803400 | 44200 | 44250 | 44350 | 44200 | 2861 |
| 374 | 20231222 | 145500 | 39467160400 | 44300 | 44400 | 44400 | 44100 | 6411 |
| 375 | 20231222 | 145400 | 39183241350 | 44400 | 44100 | 44450 | 44000 | 8740 |
| 376 | 20231222 | 145300 | 38796190800 | 44200 | 44000 | 44200 | 43950 | 2666 |
| 377 | 20231222 | 145200 | 38678638850 | 44050 | 44050 | 44150 | 44000 | 2614 |
| 378 | 20231222 | 145100 | 38563479250 | 44100 | 44050 | 44150 | 44050 | 3026 |
| 379 | 20231222 | 145000 | 38430066850 | 44100 | 44000 | 44100 | 44000 | 2093 |
| 380 | 20231222 | 144900 | 38337897250 | 44000 | 43950 | 44050 | 43950 | 1505 |
| 381 | 20231222 | 144800 | 38271683800 | 43950 | 43900 | 43950 | 43900 | 1420 |
| 382 | 20231222 | 144700 | 38209285100 | 43950 | 43850 | 43950 | 43850 | 1252 |
| 383 | 20231222 | 144600 | 38154323050 | 43900 | 43850 | 43900 | 43850 | 1871 |
| 384 | 20231222 | 144500 | 38072211350 | 43900 | 43800 | 43900 | 43750 | 2225 |
| 385 | 20231222 | 144400 | 37974694250 | 43800 | 43700 | 43800 | 43650 | 617 |
| 386 | 20231222 | 144300 | 37947692850 | 43700 | 43750 | 43800 | 43700 | 1148 |
| 387 | 20231222 | 144200 | 37897482650 | 43800 | 43750 | 43800 | 43750 | 704 |
| 388 | 20231222 | 144100 | 37866656350 | 43800 | 43750 | 43800 | 43700 | 673 |
| 389 | 20231222 | 144000 | 37837197750 | 43750 | 43700 | 43750 | 43700 | 924 |
| 390 | 20231222 | 143900 | 37796784850 | 43700 | 43700 | 43750 | 43650 | 1416 |
| 391 | 20231222 | 143800 | 37734881700 | 43700 | 43600 | 43750 | 43600 | 1181 |
| 392 | 20231222 | 143700 | 37683320050 | 43700 | 43750 | 43750 | 43600 | 4072 |
| 393 | 20231222 | 143600 | 37505393700 | 43800 | 43800 | 43850 | 43750 | 1182 |
| 394 | 20231222 | 143500 | 37453611400 | 43850 | 43850 | 43900 | 43750 | 1262 |
| 395 | 20231222 | 143400 | 37398308600 | 43900 | 43950 | 44000 | 43850 | 1100 |
| 396 | 20231222 | 143300 | 37350001100 | 44000 | 43950 | 44000 | 43900 | 374 |
| 397 | 20231222 | 143200 | 37333552900 | 43950 | 44000 | 44050 | 43950 | 1459 |
| 398 | 20231222 | 143100 | 37269333750 | 44050 | 44000 | 44050 | 44000 | 735 |
| 399 | 20231222 | 143000 | 37236992900 | 44000 | 44000 | 44000 | 43900 | 910 |
| 400 | 20231222 | 142900 | 37196982350 | 44000 | 43950 | 44000 | 43900 | 615 |
| 401 | 20231222 | 142800 | 37169943650 | 43950 | 43950 | 44000 | 43900 | 831 |
| 402 | 20231222 | 142700 | 37133419100 | 43950 | 43800 | 44000 | 43750 | 1431 |
| 403 | 20231222 | 142600 | 37070615900 | 43750 | 43800 | 43900 | 43750 | 1705 |
| 404 | 20231222 | 142500 | 36995894700 | 43850 | 43750 | 43850 | 43750 | 1510 |
| 405 | 20231222 | 142400 | 36929745400 | 43800 | 43800 | 43850 | 43750 | 2078 |
| 406 | 20231222 | 142300 | 36838740600 | 43800 | 43700 | 43850 | 43700 | 1917 |
| 407 | 20231222 | 142200 | 36754877000 | 43700 | 43900 | 43950 | 43700 | 3329 |
| 408 | 20231222 | 142100 | 36609029750 | 43950 | 43950 | 44000 | 43900 | 564 |
| 409 | 20231222 | 142000 | 36584244550 | 44000 | 43950 | 44050 | 43900 | 959 |
| 410 | 20231222 | 141900 | 36542067400 | 44000 | 44000 | 44100 | 44000 | 829 |
| 411 | 20231222 | 141800 | 36505563850 | 44000 | 44050 | 44100 | 43950 | 1525 |
| 412 | 20231222 | 141700 | 36438469600 | 44100 | 44050 | 44150 | 44000 | 1138 |
| 413 | 20231222 | 141600 | 36388288350 | 44000 | 44150 | 44150 | 44000 | 1451 |
| 414 | 20231222 | 141500 | 36324348500 | 44100 | 44100 | 44150 | 44050 | 692 |
| 415 | 20231222 | 141400 | 36293809700 | 44100 | 44150 | 44150 | 44050 | 903 |
| 416 | 20231222 | 141300 | 36253954100 | 44100 | 44150 | 44150 | 44100 | 1180 |
| 417 | 20231222 | 141200 | 36201883000 | 44100 | 44100 | 44150 | 44100 | 1609 |
| 418 | 20231222 | 141100 | 36130899250 | 44100 | 44100 | 44150 | 44050 | 460 |
| 419 | 20231222 | 141000 | 36110607300 | 44100 | 44150 | 44200 | 44000 | 1350 |
| 420 | 20231222 | 140900 | 36051046650 | 44200 | 43900 | 44200 | 43900 | 2025 |
| 421 | 20231222 | 140800 | 35961797400 | 43900 | 44100 | 44100 | 43900 | 2563 |
| 422 | 20231222 | 140700 | 35849071850 | 44050 | 44200 | 44200 | 44050 | 839 |
| 423 | 20231222 | 140600 | 35812045300 | 44150 | 44150 | 44200 | 44100 | 760 |
| 424 | 20231222 | 140500 | 35778483950 | 44150 | 44050 | 44150 | 44000 | 722 |
| 425 | 20231222 | 140400 | 35746646900 | 44050 | 44200 | 44250 | 44000 | 3901 |
| 426 | 20231222 | 140300 | 35574672600 | 44250 | 44200 | 44250 | 44150 | 660 |
| 427 | 20231222 | 140200 | 35545492850 | 44200 | 44250 | 44300 | 44200 | 703 |
| 428 | 20231222 | 140100 | 35514380000 | 44300 | 44300 | 44300 | 44250 | 636 |
| 429 | 20231222 | 140000 | 35486213950 | 44350 | 44400 | 44400 | 44250 | 1464 |
| 430 | 20231222 | 135900 | 35421343650 | 44400 | 44400 | 44450 | 44350 | 519 |
| 431 | 20231222 | 135800 | 35398291550 | 44400 | 44400 | 44450 | 44300 | 1310 |
| 432 | 20231222 | 135700 | 35340153900 | 44450 | 44450 | 44500 | 44400 | 531 |
| 433 | 20231222 | 135600 | 35316539750 | 44500 | 44450 | 44500 | 44350 | 817 |
| 434 | 20231222 | 135500 | 35280212950 | 44450 | 44450 | 44500 | 44350 | 605 |
| 435 | 20231222 | 135400 | 35253320050 | 44450 | 44400 | 44450 | 44300 | 3996 |
| 436 | 20231222 | 135300 | 35075888700 | 44450 | 44500 | 44550 | 44400 | 835 |
| 437 | 20231222 | 135200 | 35038759850 | 44550 | 44600 | 44600 | 44500 | 1692 |
| 438 | 20231222 | 135100 | 34963423150 | 44550 | 44600 | 44650 | 44550 | 1063 |
| 439 | 20231222 | 135000 | 34916010550 | 44650 | 44650 | 44650 | 44600 | 1878 |
| 440 | 20231222 | 134900 | 34832214950 | 44650 | 44600 | 44650 | 44550 | 1031 |
| 441 | 20231222 | 134800 | 34786199750 | 44600 | 44550 | 44600 | 44500 | 1533 |
| 442 | 20231222 | 134700 | 34717888750 | 44550 | 44600 | 44600 | 44550 | 828 |
| 443 | 20231222 | 134600 | 34680978150 | 44550 | 44450 | 44600 | 44450 | 669 |
| 444 | 20231222 | 134500 | 34651174950 | 44500 | 44450 | 44550 | 44400 | 3603 |
| 445 | 20231222 | 134400 | 34490889550 | 44400 | 44300 | 44450 | 44250 | 2209 |
| 446 | 20231222 | 134300 | 34392911450 | 44300 | 44300 | 44300 | 44200 | 1319 |
| 447 | 20231222 | 134200 | 34334537350 | 44300 | 44300 | 44300 | 44200 | 610 |
| 448 | 20231222 | 134100 | 34307545100 | 44300 | 44250 | 44300 | 44200 | 784 |
| 449 | 20231222 | 134000 | 34272848600 | 44200 | 44200 | 44250 | 44150 | 580 |
| 450 | 20231222 | 133900 | 34247194950 | 44250 | 44200 | 44250 | 44150 | 1411 |
| 451 | 20231222 | 133800 | 34184839000 | 44200 | 44200 | 44200 | 44150 | 206 |
| 452 | 20231222 | 133700 | 34175738100 | 44200 | 44150 | 44200 | 44150 | 604 |
| 453 | 20231222 | 133600 | 34149061800 | 44150 | 44100 | 44150 | 44050 | 385 |
| 454 | 20231222 | 133500 | 34132076950 | 44100 | 44100 | 44100 | 43950 | 767 |
| 455 | 20231222 | 133400 | 34098306800 | 44100 | 44100 | 44150 | 44050 | 1164 |
| 456 | 20231222 | 133300 | 34046951300 | 44100 | 44100 | 44100 | 44000 | 231 |
| 457 | 20231222 | 133200 | 34036769400 | 44100 | 44000 | 44150 | 43950 | 449 |
| 458 | 20231222 | 133100 | 34016991250 | 44000 | 44150 | 44150 | 43850 | 3540 |
| 459 | 20231222 | 133000 | 33861503400 | 44150 | 44000 | 44150 | 43950 | 1258 |
| 460 | 20231222 | 132900 | 33806043600 | 43950 | 43850 | 43950 | 43800 | 792 |
| 461 | 20231222 | 132800 | 33771284200 | 43850 | 43950 | 43950 | 43800 | 1160 |
| 462 | 20231222 | 132700 | 33720349200 | 43950 | 43950 | 43950 | 43700 | 5121 |
| 463 | 20231222 | 132600 | 33495566250 | 43950 | 43750 | 43950 | 43600 | 2711 |
| 464 | 20231222 | 132500 | 33376856350 | 43600 | 43850 | 43900 | 43600 | 8527 |
| 465 | 20231222 | 132400 | 33003819250 | 43750 | 43850 | 43900 | 43750 | 2043 |
| 466 | 20231222 | 132300 | 32914311600 | 43900 | 43900 | 43950 | 43750 | 3383 |
| 467 | 20231222 | 132200 | 32765933450 | 43950 | 44100 | 44100 | 43950 | 3082 |
| 468 | 20231222 | 132100 | 32630331600 | 44100 | 44000 | 44200 | 44000 | 3434 |
| 469 | 20231222 | 132000 | 32479012200 | 44000 | 44150 | 44200 | 44000 | 5221 |
| 470 | 20231222 | 131900 | 32248942950 | 44150 | 44250 | 44300 | 44150 | 1838 |
| 471 | 20231222 | 131800 | 32167648900 | 44250 | 44250 | 44250 | 44200 | 447 |
| 472 | 20231222 | 131700 | 32147884650 | 44250 | 44200 | 44250 | 44150 | 1316 |
| 473 | 20231222 | 131600 | 32089721800 | 44200 | 44400 | 44450 | 44150 | 3216 |
| 474 | 20231222 | 131500 | 31947463750 | 44400 | 44500 | 44500 | 44400 | 428 |
| 475 | 20231222 | 131400 | 31928455450 | 44450 | 44500 | 44600 | 44450 | 1354 |
| 476 | 20231222 | 131300 | 31868166500 | 44450 | 44350 | 44450 | 44350 | 1318 |
| 477 | 20231222 | 131200 | 31809599500 | 44300 | 44250 | 44350 | 44200 | 914 |
| 478 | 20231222 | 131100 | 31769165150 | 44250 | 44300 | 44300 | 44200 | 594 |
| 479 | 20231222 | 131000 | 31742880750 | 44250 | 44100 | 44250 | 44100 | 2297 |
| 480 | 20231222 | 130900 | 31641433950 | 44100 | 44300 | 44300 | 44100 | 2163 |
| 481 | 20231222 | 130800 | 31545802950 | 44300 | 44500 | 44500 | 44300 | 3029 |
| 482 | 20231222 | 130700 | 31411228750 | 44500 | 44300 | 44500 | 44300 | 831 |
| 483 | 20231222 | 130600 | 31374332450 | 44350 | 44200 | 44400 | 44200 | 1931 |
| 484 | 20231222 | 130500 | 31288786500 | 44200 | 44200 | 44250 | 44050 | 6999 |
| 485 | 20231222 | 130400 | 30979985700 | 44250 | 44250 | 44300 | 44200 | 1843 |
| 486 | 20231222 | 130300 | 30898454950 | 44250 | 44350 | 44400 | 44250 | 1687 |
| 487 | 20231222 | 130200 | 30823700550 | 44350 | 44400 | 44400 | 44350 | 1360 |
| 488 | 20231222 | 130100 | 30763329150 | 44400 | 44300 | 44400 | 44250 | 3386 |
| 489 | 20231222 | 130000 | 30613227300 | 44300 | 44700 | 44700 | 44300 | 3302 |
| 490 | 20231222 | 125900 | 30466302800 | 44700 | 44750 | 44850 | 44700 | 1112 |
| 491 | 20231222 | 125800 | 30416502250 | 44800 | 44700 | 44800 | 44700 | 1191 |
| 492 | 20231222 | 125700 | 30363198250 | 44700 | 44600 | 44700 | 44550 | 3545 |
| 493 | 20231222 | 125600 | 30205001350 | 44600 | 44700 | 44700 | 44600 | 2294 |
| 494 | 20231222 | 125500 | 30102599050 | 44700 | 44650 | 44750 | 44600 | 6369 |
| 495 | 20231222 | 125400 | 29818376800 | 44600 | 44750 | 44750 | 44600 | 3065 |
| 496 | 20231222 | 125300 | 29681490600 | 44750 | 44750 | 44800 | 44700 | 1858 |
| 497 | 20231222 | 125200 | 29598357300 | 44750 | 44850 | 44850 | 44750 | 2622 |
| 498 | 20231222 | 125100 | 29480953600 | 44800 | 45000 | 45000 | 44800 | 3258 |
| 499 | 20231222 | 125000 | 29334699600 | 44950 | 44950 | 45100 | 44900 | 8293 |
| 500 | 20231222 | 124900 | 28961513300 | 44900 | 44900 | 44950 | 44800 | 4737 |
| 501 | 20231222 | 124800 | 28749020050 | 44900 | 45100 | 45200 | 44900 | 7204 |
| 502 | 20231222 | 124700 | 28424571050 | 45100 | 45100 | 45200 | 45050 | 10244 |
| 503 | 20231222 | 124600 | 27961994350 | 45100 | 44950 | 45250 | 44950 | 25165 |
| 504 | 20231222 | 124500 | 26827298050 | 44950 | 45000 | 45000 | 44950 | 12507 |
| 505 | 20231222 | 124400 | 26264699600 | 45000 | 44600 | 45000 | 44600 | 19510 |
| 506 | 20231222 | 124300 | 25389886000 | 44600 | 44600 | 44650 | 44550 | 1609 |
| 507 | 20231222 | 124200 | 25318110800 | 44600 | 44500 | 44600 | 44500 | 864 |
| 508 | 20231222 | 124100 | 25279619050 | 44500 | 44550 | 44550 | 44450 | 1739 |
| 509 | 20231222 | 124000 | 25202214050 | 44500 | 44250 | 44550 | 44250 | 2295 |
| 510 | 20231222 | 123900 | 25100185600 | 44350 | 44500 | 44500 | 44250 | 2564 |
| 511 | 20231222 | 123800 | 24986331000 | 44500 | 44600 | 44600 | 44500 | 4242 |
| 512 | 20231222 | 123700 | 24797287300 | 44600 | 44500 | 44650 | 44450 | 2755 |
| 513 | 20231222 | 123600 | 24674555700 | 44450 | 44250 | 44450 | 44200 | 3183 |
| 514 | 20231222 | 123500 | 24533527150 | 44250 | 44350 | 44350 | 44100 | 5974 |
| 515 | 20231222 | 123400 | 24269276550 | 44350 | 44550 | 44600 | 44350 | 2602 |
| 516 | 20231222 | 123300 | 24153583600 | 44550 | 44650 | 44700 | 44550 | 2034 |
| 517 | 20231222 | 123200 | 24062806450 | 44650 | 44700 | 44750 | 44650 | 1817 |
| 518 | 20231222 | 123100 | 23981624150 | 44650 | 44700 | 44800 | 44650 | 4898 |
| 519 | 20231222 | 123000 | 23762602450 | 44650 | 44550 | 44700 | 44500 | 2774 |
| 520 | 20231222 | 122900 | 23638867350 | 44550 | 44350 | 44550 | 44250 | 4421 |
| 521 | 20231222 | 122800 | 23442633650 | 44400 | 44550 | 44700 | 44400 | 5449 |
| 522 | 20231222 | 122700 | 23199878950 | 44550 | 44800 | 44900 | 44550 | 7307 |
| 523 | 20231222 | 122600 | 22873071200 | 44750 | 44500 | 44800 | 44500 | 12346 |
| 524 | 20231222 | 122500 | 22321800250 | 44550 | 44500 | 44550 | 44400 | 6899 |
| 525 | 20231222 | 122400 | 22014839550 | 44500 | 44150 | 44500 | 44150 | 12984 |
| 526 | 20231222 | 122300 | 21439532050 | 44150 | 44050 | 44200 | 44050 | 1513 |
| 527 | 20231222 | 122200 | 21372749800 | 44050 | 44000 | 44100 | 43950 | 801 |
| 528 | 20231222 | 122100 | 21337483450 | 44000 | 43850 | 44050 | 43800 | 3987 |
| 529 | 20231222 | 122000 | 21162398850 | 43850 | 43950 | 43950 | 43800 | 2682 |
| 530 | 20231222 | 121900 | 21044734800 | 43950 | 44000 | 44050 | 43950 | 1013 |
| 531 | 20231222 | 121800 | 21000154450 | 44000 | 44100 | 44150 | 43950 | 3260 |
| 532 | 20231222 | 121700 | 20856533650 | 44150 | 44250 | 44250 | 44100 | 3994 |
| 533 | 20231222 | 121600 | 20680101400 | 44250 | 44100 | 44250 | 44100 | 3810 |
| 534 | 20231222 | 121500 | 20511687150 | 44100 | 44150 | 44200 | 44100 | 2170 |
| 535 | 20231222 | 121400 | 20415854500 | 44150 | 44100 | 44150 | 44050 | 4181 |
| 536 | 20231222 | 121300 | 20231447300 | 44100 | 44000 | 44100 | 43950 | 2940 |
| 537 | 20231222 | 121200 | 20101978700 | 44000 | 43850 | 44000 | 43850 | 1912 |
| 538 | 20231222 | 121100 | 20017982500 | 43850 | 43800 | 43900 | 43800 | 2601 |
| 539 | 20231222 | 121000 | 19903905800 | 43800 | 43800 | 43850 | 43800 | 937 |
| 540 | 20231222 | 120900 | 19862857800 | 43800 | 43850 | 43950 | 43750 | 5103 |
| 541 | 20231222 | 120800 | 19639130750 | 43850 | 44000 | 44000 | 43800 | 2707 |
| 542 | 20231222 | 120700 | 19520259700 | 44000 | 43950 | 44050 | 43950 | 2775 |
| 543 | 20231222 | 120600 | 19398190000 | 44000 | 44000 | 44100 | 43950 | 3481 |
| 544 | 20231222 | 120500 | 19244811500 | 44050 | 43850 | 44100 | 43850 | 8927 |
| 545 | 20231222 | 120400 | 18852271300 | 43900 | 43800 | 43900 | 43800 | 3993 |
| 546 | 20231222 | 120300 | 18677266450 | 43800 | 43800 | 43800 | 43700 | 3448 |
| 547 | 20231222 | 120200 | 18526359550 | 43800 | 43750 | 43850 | 43750 | 3419 |
| 548 | 20231222 | 120100 | 18376595550 | 43750 | 43700 | 43800 | 43700 | 3283 |
| 549 | 20231222 | 120000 | 18232960050 | 43700 | 43550 | 43700 | 43550 | 4221 |
| 550 | 20231222 | 115900 | 18048787000 | 43550 | 43450 | 43600 | 43450 | 1909 |
| 551 | 20231222 | 115800 | 17965699000 | 43500 | 43450 | 43550 | 43450 | 1003 |
| 552 | 20231222 | 115700 | 17922075950 | 43450 | 43600 | 43600 | 43450 | 2490 |
| 553 | 20231222 | 115600 | 17813750150 | 43600 | 43600 | 43650 | 43550 | 1419 |
| 554 | 20231222 | 115500 | 17751881750 | 43600 | 43450 | 43600 | 43400 | 5452 |
| 555 | 20231222 | 115400 | 17514618450 | 43450 | 43350 | 43450 | 43350 | 2602 |
| 556 | 20231222 | 115300 | 17401608050 | 43350 | 43400 | 43450 | 43350 | 1110 |
| 557 | 20231222 | 115200 | 17353470550 | 43400 | 43400 | 43450 | 43300 | 2229 |
| 558 | 20231222 | 115100 | 17256765250 | 43350 | 43350 | 43400 | 43350 | 2523 |
| 559 | 20231222 | 115000 | 17147278850 | 43350 | 43250 | 43400 | 43250 | 2908 |
| 560 | 20231222 | 114900 | 17021231650 | 43300 | 43300 | 43300 | 43250 | 1922 |
| 561 | 20231222 | 114800 | 16938010900 | 43300 | 43150 | 43300 | 43100 | 8343 |
| 562 | 20231222 | 114700 | 16577162200 | 43150 | 43150 | 43150 | 43100 | 689 |
| 563 | 20231222 | 114600 | 16547452250 | 43150 | 43150 | 43150 | 43100 | 236 |
| 564 | 20231222 | 114500 | 16537271100 | 43100 | 43200 | 43200 | 43100 | 568 |
| 565 | 20231222 | 114400 | 16512748400 | 43200 | 43200 | 43200 | 43200 | 861 |
| 566 | 20231222 | 114300 | 16475553200 | 43200 | 43150 | 43200 | 43150 | 3858 |
| 567 | 20231222 | 114200 | 16308966450 | 43150 | 43150 | 43150 | 43100 | 645 |
| 568 | 20231222 | 114100 | 16281137050 | 43100 | 43100 | 43150 | 43100 | 982 |
| 569 | 20231222 | 114000 | 16238812300 | 43100 | 43100 | 43150 | 43100 | 454 |
| 570 | 20231222 | 113900 | 16219242550 | 43100 | 43100 | 43100 | 43050 | 1238 |
| 571 | 20231222 | 113800 | 16165886050 | 43100 | 43050 | 43100 | 43000 | 1248 |
| 572 | 20231222 | 113700 | 16112130150 | 43050 | 42950 | 43050 | 42950 | 1169 |
| 573 | 20231222 | 113600 | 16061852700 | 42950 | 42900 | 43000 | 42900 | 4704 |
| 574 | 20231222 | 113500 | 15859889300 | 42950 | 42950 | 42950 | 42900 | 261 |
| 575 | 20231222 | 113400 | 15848685650 | 42900 | 42900 | 42950 | 42900 | 124 |
| 576 | 20231222 | 113300 | 15843364400 | 42950 | 42950 | 42950 | 42900 | 905 |
| 577 | 20231222 | 113200 | 15804512950 | 42950 | 42950 | 43000 | 42950 | 457 |
| 578 | 20231222 | 113100 | 15784879000 | 42950 | 42950 | 43000 | 42950 | 581 |
| 579 | 20231222 | 113000 | 15759924000 | 42950 | 42950 | 42950 | 42900 | 211 |
| 580 | 20231222 | 112900 | 15750862350 | 42950 | 42950 | 42950 | 42900 | 304 |
| 581 | 20231222 | 112800 | 15737805600 | 42900 | 43000 | 43000 | 42900 | 630 |
| 582 | 20231222 | 112700 | 15710752600 | 43000 | 43000 | 43050 | 43000 | 782 |
| 583 | 20231222 | 112600 | 15677124250 | 43000 | 43050 | 43050 | 43000 | 182 |
| 584 | 20231222 | 112500 | 15669290650 | 43050 | 43050 | 43050 | 43050 | 376 |
| 585 | 20231222 | 112400 | 15653103850 | 43050 | 43050 | 43050 | 42950 | 718 |
| 586 | 20231222 | 112300 | 15622228450 | 43050 | 43050 | 43050 | 43000 | 844 |
| 587 | 20231222 | 112200 | 15585899250 | 43000 | 43050 | 43050 | 43000 | 416 |
| 588 | 20231222 | 112100 | 15567995550 | 43100 | 43050 | 43100 | 43000 | 194 |
| 589 | 20231222 | 112000 | 15559636250 | 43050 | 43100 | 43100 | 43000 | 596 |
| 590 | 20231222 | 111900 | 15533972200 | 43100 | 43100 | 43100 | 43050 | 424 |
| 591 | 20231222 | 111800 | 15515707400 | 43100 | 43050 | 43100 | 43050 | 476 |
| 592 | 20231222 | 111700 | 15495202450 | 43050 | 43100 | 43100 | 43050 | 966 |
| 593 | 20231222 | 111600 | 15453589200 | 43150 | 43250 | 43250 | 43100 | 2087 |
| 594 | 20231222 | 111500 | 15363505100 | 43200 | 43250 | 43250 | 43150 | 967 |
| 595 | 20231222 | 111400 | 15321724900 | 43200 | 43100 | 43300 | 43050 | 6270 |
| 596 | 20231222 | 111300 | 15050882500 | 43100 | 43100 | 43100 | 43050 | 307 |
| 597 | 20231222 | 111200 | 15037652600 | 43100 | 43150 | 43150 | 43100 | 1400 |
| 598 | 20231222 | 111100 | 14977287650 | 43150 | 43100 | 43150 | 43100 | 2277 |
| 599 | 20231222 | 111000 | 14879070500 | 43100 | 43000 | 43100 | 43000 | 1745 |
| 600 | 20231222 | 110900 | 14803892400 | 43000 | 42950 | 43000 | 42900 | 793 |
| 601 | 20231222 | 110800 | 14769830850 | 42900 | 42950 | 43000 | 42900 | 1196 |
| 602 | 20231222 | 110700 | 14718485650 | 43000 | 43000 | 43050 | 42950 | 1286 |
| 603 | 20231222 | 110600 | 14663225400 | 43000 | 43050 | 43100 | 43000 | 1133 |
| 604 | 20231222 | 110500 | 14614478300 | 43050 | 43150 | 43150 | 43050 | 1548 |
| 605 | 20231222 | 110400 | 14547759450 | 43100 | 43100 | 43150 | 43100 | 2494 |
| 606 | 20231222 | 110300 | 14440231750 | 43100 | 43150 | 43150 | 43100 | 289 |
| 607 | 20231222 | 110200 | 14427767050 | 43100 | 43050 | 43100 | 43000 | 748 |
| 608 | 20231222 | 110100 | 14395544850 | 43000 | 42900 | 43050 | 42900 | 1104 |
| 609 | 20231222 | 110000 | 14348152500 | 42850 | 43000 | 43000 | 42850 | 836 |
| 610 | 20231222 | 105900 | 14312291350 | 42900 | 42800 | 43050 | 42800 | 2374 |
| 611 | 20231222 | 105800 | 14210422700 | 42850 | 42800 | 42850 | 42800 | 728 |
| 612 | 20231222 | 105700 | 14179249850 | 42800 | 42850 | 42850 | 42800 | 716 |
| 613 | 20231222 | 105600 | 14148603200 | 42850 | 42850 | 42850 | 42800 | 487 |
| 614 | 20231222 | 105500 | 14127748450 | 42800 | 42750 | 42800 | 42750 | 605 |
| 615 | 20231222 | 105400 | 14101879250 | 42750 | 42600 | 42800 | 42600 | 2975 |
| 616 | 20231222 | 105300 | 13974708200 | 42600 | 42450 | 42600 | 42450 | 495 |
| 617 | 20231222 | 105200 | 13953656800 | 42450 | 42500 | 42500 | 42450 | 1525 |
| 618 | 20231222 | 105100 | 13888888250 | 42550 | 42600 | 42600 | 42550 | 393 |
| 619 | 20231222 | 105000 | 13872161050 | 42600 | 42600 | 42600 | 42550 | 131 |
| 620 | 20231222 | 104900 | 13866580600 | 42600 | 42600 | 42650 | 42550 | 535 |
| 621 | 20231222 | 104800 | 13843791200 | 42600 | 42650 | 42650 | 42500 | 1497 |
| 622 | 20231222 | 104700 | 13780088800 | 42650 | 42550 | 42650 | 42550 | 191 |
| 623 | 20231222 | 104600 | 13771949650 | 42600 | 42650 | 42650 | 42600 | 299 |
| 624 | 20231222 | 104500 | 13759200000 | 42600 | 42600 | 42600 | 42600 | 580 |
| 625 | 20231222 | 104400 | 13734492000 | 42600 | 42550 | 42600 | 42500 | 584 |
| 626 | 20231222 | 104300 | 13709629300 | 42550 | 42700 | 42700 | 42550 | 1462 |
| 627 | 20231222 | 104200 | 13647312550 | 42700 | 42700 | 42700 | 42650 | 384 |
| 628 | 20231222 | 104100 | 13630923250 | 42700 | 42700 | 42700 | 42650 | 330 |
| 629 | 20231222 | 104000 | 13616832350 | 42700 | 42750 | 42750 | 42700 | 263 |
| 630 | 20231222 | 103900 | 13605599700 | 42700 | 42650 | 42750 | 42600 | 1245 |
| 631 | 20231222 | 103800 | 13552478350 | 42650 | 42550 | 42650 | 42550 | 708 |
| 632 | 20231222 | 103700 | 13522333550 | 42550 | 42650 | 42650 | 42550 | 569 |
| 633 | 20231222 | 103600 | 13498106150 | 42650 | 42700 | 42700 | 42650 | 702 |
| 634 | 20231222 | 103500 | 13468160350 | 42650 | 42650 | 42650 | 42600 | 841 |
| 635 | 20231222 | 103400 | 13432302450 | 42650 | 42550 | 42700 | 42500 | 551 |
| 636 | 20231222 | 103300 | 13408846550 | 42550 | 42750 | 42750 | 42500 | 2309 |
| 637 | 20231222 | 103200 | 13310468450 | 42750 | 42700 | 42750 | 42650 | 1593 |
| 638 | 20231222 | 103100 | 13242468950 | 42700 | 42750 | 42800 | 42700 | 715 |
| 639 | 20231222 | 103000 | 13211898950 | 42750 | 42750 | 42800 | 42750 | 954 |
| 640 | 20231222 | 102900 | 13171086150 | 42800 | 42700 | 42850 | 42700 | 1149 |
| 641 | 20231222 | 102800 | 13122010100 | 42700 | 42850 | 42850 | 42700 | 868 |
| 642 | 20231222 | 102700 | 13084862500 | 42800 | 42750 | 42800 | 42600 | 3095 |
| 643 | 20231222 | 102600 | 12952655600 | 42750 | 42900 | 42900 | 42750 | 2495 |
| 644 | 20231222 | 102500 | 12845816500 | 42900 | 43100 | 43100 | 42900 | 3167 |
| 645 | 20231222 | 102400 | 12709735100 | 43100 | 43200 | 43250 | 43050 | 1355 |
| 646 | 20231222 | 102300 | 12651275650 | 43200 | 43200 | 43250 | 43100 | 2788 |
| 647 | 20231222 | 102200 | 12530869150 | 43200 | 43250 | 43300 | 43150 | 2413 |
| 648 | 20231222 | 102100 | 12426585750 | 43250 | 43250 | 43300 | 43150 | 3057 |
| 649 | 20231222 | 102000 | 12294485550 | 43200 | 43300 | 43300 | 43200 | 5541 |
| 650 | 20231222 | 101900 | 12054718250 | 43350 | 43200 | 43450 | 43200 | 8056 |
| 651 | 20231222 | 101800 | 11705793300 | 43200 | 43000 | 43200 | 42850 | 10990 |
| 652 | 20231222 | 101700 | 11233009500 | 42950 | 42700 | 43000 | 42700 | 9627 |
| 653 | 20231222 | 101600 | 10820408900 | 42750 | 42700 | 42750 | 42700 | 1429 |
| 654 | 20231222 | 101500 | 10759367750 | 42750 | 42700 | 42750 | 42650 | 2207 |
| 655 | 20231222 | 101400 | 10665123900 | 42700 | 42700 | 42750 | 42650 | 2631 |
| 656 | 20231222 | 101300 | 10552734550 | 42700 | 42450 | 42750 | 42400 | 4787 |
| 657 | 20231222 | 101200 | 10348811350 | 42450 | 42300 | 42450 | 42300 | 1812 |
| 658 | 20231222 | 101100 | 10272033300 | 42300 | 42200 | 42300 | 42200 | 734 |
| 659 | 20231222 | 101000 | 10241011800 | 42200 | 42150 | 42200 | 42150 | 496 |
| 660 | 20231222 | 100900 | 10220082550 | 42200 | 42250 | 42300 | 42200 | 626 |
| 661 | 20231222 | 100800 | 10193654400 | 42250 | 42150 | 42300 | 42100 | 2272 |
| 662 | 20231222 | 100700 | 10097912450 | 42150 | 42200 | 42200 | 42150 | 690 |
| 663 | 20231222 | 100600 | 10068827450 | 42200 | 42200 | 42250 | 42200 | 821 |
| 664 | 20231222 | 100500 | 10034174400 | 42200 | 42200 | 42200 | 42200 | 422 |
| 665 | 20231222 | 100400 | 10016366000 | 42200 | 42200 | 42300 | 42200 | 397 |
| 666 | 20231222 | 100300 | 9999601900 | 42200 | 42300 | 42350 | 42200 | 1682 |
| 667 | 20231222 | 100200 | 9928455450 | 42300 | 42150 | 42350 | 42150 | 2330 |
| 668 | 20231222 | 100100 | 9830002200 | 42150 | 42150 | 42200 | 42100 | 467 |
| 669 | 20231222 | 100000 | 9810316050 | 42150 | 42150 | 42150 | 42100 | 429 |
| 670 | 20231222 | 095900 | 9792240650 | 42150 | 42050 | 42150 | 42050 | 566 |
| 671 | 20231222 | 095800 | 9768417350 | 42100 | 42150 | 42150 | 42100 | 1944 |
| 672 | 20231222 | 095700 | 9686558800 | 42150 | 42100 | 42150 | 42100 | 346 |
| 673 | 20231222 | 095600 | 9671981050 | 42150 | 42150 | 42150 | 42050 | 1824 |
| 674 | 20231222 | 095500 | 9595193950 | 42150 | 42000 | 42150 | 42000 | 1724 |
| 675 | 20231222 | 095400 | 9522666700 | 41950 | 42000 | 42050 | 41950 | 792 |
| 676 | 20231222 | 095300 | 9489407200 | 42000 | 42000 | 42000 | 41950 | 865 |
| 677 | 20231222 | 095200 | 9453080850 | 41950 | 41950 | 42000 | 41900 | 875 |
| 678 | 20231222 | 095100 | 9416365750 | 41950 | 41950 | 41950 | 41900 | 347 |
| 679 | 20231222 | 095000 | 9401816500 | 41900 | 41900 | 41950 | 41900 | 628 |
| 680 | 20231222 | 094900 | 9375502250 | 41900 | 41850 | 41900 | 41850 | 431 |
| 681 | 20231222 | 094800 | 9357453250 | 41850 | 41850 | 41900 | 41800 | 551 |
| 682 | 20231222 | 094700 | 9334393900 | 41900 | 41900 | 41950 | 41850 | 807 |
| 683 | 20231222 | 094600 | 9300572300 | 41900 | 41750 | 41900 | 41700 | 1017 |
| 684 | 20231222 | 094500 | 9258055550 | 41700 | 41600 | 41700 | 41600 | 484 |
| 685 | 20231222 | 094400 | 9237894750 | 41650 | 41650 | 41650 | 41600 | 1954 |
| 686 | 20231222 | 094300 | 9156588500 | 41650 | 41600 | 41650 | 41600 | 1000 |
| 687 | 20231222 | 094200 | 9114963850 | 41600 | 41600 | 41650 | 41550 | 1580 |
| 688 | 20231222 | 094100 | 9049231350 | 41650 | 41550 | 41650 | 41500 | 645 |
| 689 | 20231222 | 094000 | 9022411100 | 41550 | 41500 | 41600 | 41500 | 776 |
| 690 | 20231222 | 093900 | 8990175850 | 41550 | 41550 | 41600 | 41500 | 1083 |
| 691 | 20231222 | 093800 | 8945199450 | 41550 | 41750 | 41750 | 41500 | 3047 |
| 692 | 20231222 | 093700 | 8818569150 | 41750 | 41800 | 41850 | 41700 | 954 |
| 693 | 20231222 | 093600 | 8778709200 | 41800 | 41450 | 41900 | 41450 | 3116 |
| 694 | 20231222 | 093500 | 8649024450 | 41450 | 41500 | 41550 | 41450 | 2606 |
| 695 | 20231222 | 093400 | 8540947600 | 41550 | 41500 | 41550 | 41450 | 1295 |
| 696 | 20231222 | 093300 | 8487216050 | 41500 | 41550 | 41550 | 41400 | 5851 |
| 697 | 20231222 | 093200 | 8244621050 | 41550 | 41500 | 41550 | 41500 | 831 |
| 698 | 20231222 | 093100 | 8210128100 | 41550 | 41600 | 41600 | 41450 | 6173 |
| 699 | 20231222 | 093000 | 7953850000 | 41600 | 41600 | 41650 | 41500 | 6128 |
| 700 | 20231222 | 092900 | 7699276500 | 41600 | 41700 | 41700 | 41550 | 3769 |
| 701 | 20231222 | 092800 | 7542397900 | 41650 | 41850 | 41900 | 41650 | 3242 |
| 702 | 20231222 | 092700 | 7407083450 | 41850 | 41900 | 41900 | 41850 | 943 |
| 703 | 20231222 | 092600 | 7367611900 | 41850 | 42050 | 42050 | 41850 | 3374 |
| 704 | 20231222 | 092500 | 7226226000 | 42000 | 42050 | 42100 | 41950 | 2389 |
| 705 | 20231222 | 092400 | 7125854000 | 42050 | 42000 | 42200 | 41900 | 3041 |
| 706 | 20231222 | 092300 | 6998034650 | 42000 | 42050 | 42050 | 42000 | 1697 |
| 707 | 20231222 | 092200 | 6926741450 | 42050 | 42000 | 42050 | 42000 | 415 |
| 708 | 20231222 | 092100 | 6909307950 | 41950 | 41950 | 42050 | 41900 | 1535 |
| 709 | 20231222 | 092000 | 6844855850 | 42000 | 42100 | 42150 | 41950 | 2205 |
| 710 | 20231222 | 091900 | 6752140150 | 42100 | 42050 | 42200 | 42050 | 2637 |
| 711 | 20231222 | 091800 | 6641053150 | 42050 | 41800 | 42250 | 41750 | 2999 |
| 712 | 20231222 | 091700 | 6514946650 | 41800 | 41650 | 41900 | 41550 | 2801 |
| 713 | 20231222 | 091600 | 6398117050 | 41600 | 41600 | 41650 | 41500 | 3001 |
| 714 | 20231222 | 091500 | 6273403200 | 41550 | 41600 | 41650 | 41550 | 2108 |
| 715 | 20231222 | 091400 | 6185738950 | 41650 | 41650 | 41700 | 41600 | 1706 |
| 716 | 20231222 | 091300 | 6114687400 | 41650 | 41800 | 42800 | 41600 | 9401 |
| 717 | 20231222 | 091200 | 5720865350 | 41800 | 41550 | 41850 | 41400 | 10369 |
| 718 | 20231222 | 091100 | 5290523150 | 41550 | 41600 | 41650 | 41500 | 13535 |
| 719 | 20231222 | 091000 | 4728141750 | 41650 | 41700 | 41800 | 41600 | 2773 |
| 720 | 20231222 | 090900 | 4612461700 | 41700 | 41650 | 42000 | 41600 | 5536 |
| 721 | 20231222 | 090800 | 4381239600 | 41600 | 41700 | 41800 | 41600 | 4194 |
| 722 | 20231222 | 090700 | 4206304050 | 41750 | 41900 | 42000 | 41700 | 8123 |
| 723 | 20231222 | 090600 | 3866138300 | 41900 | 41550 | 41950 | 41500 | 4844 |
| 724 | 20231222 | 090500 | 3664379150 | 41550 | 41850 | 41900 | 41500 | 12750 |
| 725 | 20231222 | 090400 | 3133388700 | 41850 | 41850 | 41900 | 41650 | 5821 |
| 726 | 20231222 | 090300 | 2890420350 | 41750 | 42300 | 42350 | 41600 | 30302 |
| 727 | 20231222 | 090200 | 1619561850 | 42300 | 42300 | 42350 | 42200 | 9946 |
| 728 | 20231222 | 090100 | 1199158100 | 42350 | 42450 | 42600 | 42100 | 14201 |
| 729 | 20231222 | 090000 | 597995550 | 42500 | 42800 | 42800 | 42450 | 12840 |