36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 195200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 3 | 20231227 | 195100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20231227 | 195000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20231227 | 194900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20231227 | 194800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20231227 | 194700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20231227 | 194600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20231227 | 194500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20231227 | 194400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20231227 | 194300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20231227 | 194200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20231227 | 194100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20231227 | 194000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20231227 | 193900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20231227 | 193800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20231227 | 193700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20231227 | 193600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20231227 | 193500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20231227 | 193400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20231227 | 193300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20231227 | 193200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20231227 | 193100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20231227 | 193000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20231227 | 192900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20231227 | 192800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20231227 | 192700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20231227 | 192600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20231227 | 192500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20231227 | 192400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20231227 | 192300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20231227 | 192200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 33 | 20231227 | 192100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20231227 | 192000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20231227 | 191900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20231227 | 191800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20231227 | 191700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20231227 | 191600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20231227 | 191500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20231227 | 191400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20231227 | 191300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20231227 | 191200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20231227 | 191100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20231227 | 191000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20231227 | 190900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20231227 | 190800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20231227 | 190700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20231227 | 190600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20231227 | 190500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20231227 | 190400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20231227 | 190300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20231227 | 190200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20231227 | 190100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20231227 | 190000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20231227 | 185900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20231227 | 185800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20231227 | 185700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20231227 | 185600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20231227 | 185500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20231227 | 185400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20231227 | 185300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20231227 | 185200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 63 | 20231227 | 185100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20231227 | 185000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20231227 | 184900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20231227 | 184800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20231227 | 184700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20231227 | 184600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20231227 | 184500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20231227 | 184400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20231227 | 184300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20231227 | 184200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20231227 | 184100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20231227 | 184000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20231227 | 183900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20231227 | 183800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20231227 | 183700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20231227 | 183600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20231227 | 183500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20231227 | 183400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20231227 | 183300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20231227 | 183200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20231227 | 183100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20231227 | 183000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20231227 | 182900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20231227 | 182800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20231227 | 182700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20231227 | 182600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20231227 | 182500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20231227 | 182400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20231227 | 182300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20231227 | 182200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 93 | 20231227 | 182100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20231227 | 182000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20231227 | 181900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20231227 | 181800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20231227 | 181700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20231227 | 181600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20231227 | 181500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20231227 | 181400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20231227 | 181300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20231227 | 181200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20231227 | 181100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20231227 | 181000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20231227 | 180900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20231227 | 180800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20231227 | 180700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20231227 | 180600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20231227 | 180500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20231227 | 180400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20231227 | 180300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20231227 | 180200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20231227 | 180100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20231227 | 180000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20231227 | 175900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20231227 | 175800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20231227 | 175700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20231227 | 175600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20231227 | 175500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20231227 | 175400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20231227 | 175300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20231227 | 175200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 123 | 20231227 | 175100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20231227 | 175000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20231227 | 174900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20231227 | 174800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20231227 | 174700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20231227 | 174600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20231227 | 174500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20231227 | 174400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20231227 | 174300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20231227 | 174200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20231227 | 174100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20231227 | 174000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20231227 | 173900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20231227 | 173800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20231227 | 173700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20231227 | 173600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20231227 | 173500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20231227 | 173400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20231227 | 173300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20231227 | 173200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20231227 | 173100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20231227 | 173000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20231227 | 172900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20231227 | 172800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20231227 | 172700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20231227 | 172600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20231227 | 172500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20231227 | 172400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20231227 | 172300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20231227 | 172200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 153 | 20231227 | 172100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20231227 | 172000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20231227 | 171900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20231227 | 171800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20231227 | 171700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20231227 | 171600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20231227 | 171500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20231227 | 171400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20231227 | 171300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20231227 | 171200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20231227 | 171100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20231227 | 171000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20231227 | 170900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20231227 | 170800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20231227 | 170700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20231227 | 170600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20231227 | 170500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20231227 | 170400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20231227 | 170300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20231227 | 170200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20231227 | 170100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20231227 | 170000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20231227 | 165900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20231227 | 165800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20231227 | 165700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20231227 | 165600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20231227 | 165500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20231227 | 165400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20231227 | 165300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20231227 | 165200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 183 | 20231227 | 165100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20231227 | 165000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20231227 | 164900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20231227 | 164800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20231227 | 164700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20231227 | 164600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20231227 | 164500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20231227 | 164400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20231227 | 164300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20231227 | 164200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20231227 | 164100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20231227 | 164000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20231227 | 163900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20231227 | 163800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20231227 | 163700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20231227 | 163600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20231227 | 163500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20231227 | 163400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20231227 | 163300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20231227 | 163200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20231227 | 163100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20231227 | 163000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20231227 | 162900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20231227 | 162800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20231227 | 162700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20231227 | 162600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20231227 | 162500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20231227 | 162400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20231227 | 162300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20231227 | 162200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 213 | 20231227 | 162100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20231227 | 162000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20231227 | 161900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20231227 | 161800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20231227 | 161700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20231227 | 161600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20231227 | 161500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20231227 | 161400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20231227 | 161300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20231227 | 161200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20231227 | 161100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20231227 | 161000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20231227 | 160900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20231227 | 160800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20231227 | 160700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20231227 | 160600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20231227 | 160500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20231227 | 160400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20231227 | 160300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20231227 | 160200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20231227 | 160100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20231227 | 160000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20231227 | 155900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20231227 | 155800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20231227 | 155700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20231227 | 155600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20231227 | 155500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20231227 | 155400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20231227 | 155300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20231227 | 155200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 243 | 20231227 | 155100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20231227 | 155000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20231227 | 154900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20231227 | 154800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20231227 | 154700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20231227 | 154600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20231227 | 154500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20231227 | 154400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20231227 | 154300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20231227 | 154200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20231227 | 154100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20231227 | 154000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20231227 | 153900 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20231227 | 153800 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20231227 | 153700 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20231227 | 153600 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20231227 | 153500 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 260 | 20231227 | 153400 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 261 | 20231227 | 153300 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20231227 | 153200 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 263 | 20231227 | 153100 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 264 | 20231227 | 153000 | 81161602000 | 37950 | 37950 | 37950 | 37950 | 39874 |
| 265 | 20231227 | 152900 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 266 | 20231227 | 152800 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 267 | 20231227 | 152700 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 268 | 20231227 | 152600 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 269 | 20231227 | 152500 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 270 | 20231227 | 152400 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 271 | 20231227 | 152300 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 272 | 20231227 | 152200 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 273 | 20231227 | 152100 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 274 | 20231227 | 152000 | 79648383700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 275 | 20231227 | 151900 | 79648383700 | 37900 | 37850 | 37950 | 37800 | 9013 |
| 276 | 20231227 | 151800 | 79306975600 | 37900 | 37850 | 37950 | 37800 | 9494 |
| 277 | 20231227 | 151700 | 78947589050 | 37850 | 37900 | 37900 | 37850 | 4987 |
| 278 | 20231227 | 151600 | 78758796700 | 37850 | 37950 | 37950 | 37850 | 6587 |
| 279 | 20231227 | 151500 | 78509121150 | 37950 | 37950 | 37950 | 37900 | 2893 |
| 280 | 20231227 | 151400 | 78399457950 | 37950 | 37950 | 37950 | 37900 | 4269 |
| 281 | 20231227 | 151300 | 78237547250 | 37950 | 38000 | 38000 | 37900 | 3729 |
| 282 | 20231227 | 151200 | 78096083000 | 38000 | 38000 | 38000 | 37900 | 4132 |
| 283 | 20231227 | 151100 | 77939258500 | 37950 | 37950 | 38000 | 37900 | 2108 |
| 284 | 20231227 | 151000 | 77859252700 | 37950 | 37950 | 38000 | 37900 | 3114 |
| 285 | 20231227 | 150900 | 77741071850 | 37950 | 37950 | 38000 | 37900 | 3720 |
| 286 | 20231227 | 150800 | 77599966300 | 37950 | 37950 | 38000 | 37900 | 6891 |
| 287 | 20231227 | 150700 | 77338418350 | 37950 | 37850 | 37950 | 37800 | 6845 |
| 288 | 20231227 | 150600 | 77079153600 | 37850 | 37750 | 37850 | 37700 | 6926 |
| 289 | 20231227 | 150500 | 76817590400 | 37700 | 37800 | 37800 | 37700 | 4598 |
| 290 | 20231227 | 150400 | 76644058000 | 37800 | 37800 | 37800 | 37750 | 834 |
| 291 | 20231227 | 150300 | 76612543650 | 37800 | 37800 | 37800 | 37750 | 2499 |
| 292 | 20231227 | 150200 | 76518099450 | 37800 | 37800 | 37800 | 37750 | 2541 |
| 293 | 20231227 | 150100 | 76422095850 | 37800 | 37850 | 37850 | 37750 | 1563 |
| 294 | 20231227 | 150000 | 76363012750 | 37850 | 37800 | 37850 | 37750 | 1659 |
| 295 | 20231227 | 145900 | 76300302350 | 37800 | 37750 | 37800 | 37700 | 551 |
| 296 | 20231227 | 145800 | 76279488050 | 37750 | 37750 | 37750 | 37700 | 2428 |
| 297 | 20231227 | 145700 | 76187926850 | 37750 | 37750 | 37800 | 37700 | 2197 |
| 298 | 20231227 | 145600 | 76105006350 | 37750 | 37850 | 37850 | 37700 | 6920 |
| 299 | 20231227 | 145500 | 75843504950 | 37850 | 37800 | 37850 | 37800 | 680 |
| 300 | 20231227 | 145400 | 75817773150 | 37850 | 37850 | 37850 | 37800 | 1602 |
| 301 | 20231227 | 145300 | 75757194650 | 37800 | 37850 | 37850 | 37800 | 1680 |
| 302 | 20231227 | 145200 | 75693670500 | 37850 | 37850 | 37850 | 37800 | 562 |
| 303 | 20231227 | 145100 | 75672400650 | 37850 | 37800 | 37850 | 37800 | 1327 |
| 304 | 20231227 | 145000 | 75622200100 | 37800 | 37800 | 37800 | 37750 | 702 |
| 305 | 20231227 | 144900 | 75595675250 | 37800 | 37800 | 37800 | 37750 | 1023 |
| 306 | 20231227 | 144800 | 75557011700 | 37800 | 37900 | 37900 | 37800 | 3445 |
| 307 | 20231227 | 144700 | 75426740700 | 37900 | 37900 | 37900 | 37850 | 1086 |
| 308 | 20231227 | 144600 | 75385606600 | 37850 | 37850 | 37900 | 37800 | 629 |
| 309 | 20231227 | 144500 | 75361779800 | 37850 | 37850 | 37900 | 37800 | 1762 |
| 310 | 20231227 | 144400 | 75295081700 | 37850 | 37900 | 37950 | 37800 | 6318 |
| 311 | 20231227 | 144300 | 75055873000 | 37900 | 37950 | 37950 | 37900 | 1546 |
| 312 | 20231227 | 144200 | 74997235000 | 37950 | 37950 | 37950 | 37900 | 2921 |
| 313 | 20231227 | 144100 | 74886487050 | 37900 | 37800 | 37950 | 37800 | 8402 |
| 314 | 20231227 | 144000 | 74568325750 | 37800 | 37750 | 37800 | 37700 | 3376 |
| 315 | 20231227 | 143900 | 74440802200 | 37750 | 37750 | 37800 | 37700 | 2046 |
| 316 | 20231227 | 143800 | 74363549800 | 37750 | 37700 | 37750 | 37700 | 2796 |
| 317 | 20231227 | 143700 | 74258007000 | 37700 | 37700 | 37750 | 37650 | 2330 |
| 318 | 20231227 | 143600 | 74170166450 | 37700 | 37650 | 37700 | 37600 | 1663 |
| 319 | 20231227 | 143500 | 74107549900 | 37650 | 37600 | 37650 | 37600 | 991 |
| 320 | 20231227 | 143400 | 74070254400 | 37600 | 37650 | 37650 | 37600 | 826 |
| 321 | 20231227 | 143300 | 74039166550 | 37650 | 37650 | 37650 | 37600 | 382 |
| 322 | 20231227 | 143200 | 74024786300 | 37600 | 37600 | 37650 | 37550 | 1035 |
| 323 | 20231227 | 143100 | 73985855150 | 37600 | 37600 | 37600 | 37550 | 1891 |
| 324 | 20231227 | 143000 | 73914793000 | 37600 | 37550 | 37600 | 37550 | 735 |
| 325 | 20231227 | 142900 | 73887171200 | 37550 | 37550 | 37600 | 37500 | 357 |
| 326 | 20231227 | 142800 | 73873764750 | 37550 | 37500 | 37550 | 37450 | 1429 |
| 327 | 20231227 | 142700 | 73820180850 | 37450 | 37500 | 37500 | 37450 | 780 |
| 328 | 20231227 | 142600 | 73790938950 | 37500 | 37550 | 37550 | 37450 | 2867 |
| 329 | 20231227 | 142500 | 73683414550 | 37500 | 37550 | 37600 | 37500 | 2994 |
| 330 | 20231227 | 142400 | 73570983400 | 37600 | 37600 | 37600 | 37550 | 521 |
| 331 | 20231227 | 142300 | 73551402750 | 37600 | 37550 | 37600 | 37550 | 596 |
| 332 | 20231227 | 142200 | 73529003200 | 37550 | 37600 | 37600 | 37550 | 1540 |
| 333 | 20231227 | 142100 | 73471113500 | 37650 | 37600 | 37650 | 37550 | 2700 |
| 334 | 20231227 | 142000 | 73369573750 | 37600 | 37600 | 37600 | 37600 | 604 |
| 335 | 20231227 | 141900 | 73346863350 | 37600 | 37600 | 37650 | 37550 | 926 |
| 336 | 20231227 | 141800 | 73312045550 | 37600 | 37600 | 37650 | 37600 | 1825 |
| 337 | 20231227 | 141700 | 73243382850 | 37600 | 37600 | 37650 | 37600 | 3832 |
| 338 | 20231227 | 141600 | 73099225900 | 37600 | 37600 | 37650 | 37600 | 1283 |
| 339 | 20231227 | 141500 | 73050975100 | 37600 | 37550 | 37650 | 37550 | 2901 |
| 340 | 20231227 | 141400 | 72941883550 | 37550 | 37550 | 37600 | 37500 | 2569 |
| 341 | 20231227 | 141300 | 72845411550 | 37600 | 37500 | 37600 | 37500 | 3138 |
| 342 | 20231227 | 141200 | 72727601100 | 37450 | 37450 | 37500 | 37400 | 1149 |
| 343 | 20231227 | 141100 | 72684565700 | 37500 | 37500 | 37500 | 37450 | 404 |
| 344 | 20231227 | 141000 | 72669416400 | 37500 | 37500 | 37500 | 37450 | 1014 |
| 345 | 20231227 | 140900 | 72631408600 | 37500 | 37600 | 37600 | 37500 | 2696 |
| 346 | 20231227 | 140800 | 72530189300 | 37600 | 37500 | 37600 | 37500 | 2035 |
| 347 | 20231227 | 140700 | 72453766500 | 37500 | 37400 | 37550 | 37350 | 6228 |
| 348 | 20231227 | 140600 | 72220403750 | 37400 | 37350 | 37400 | 37350 | 751 |
| 349 | 20231227 | 140500 | 72192330300 | 37400 | 37350 | 37400 | 37300 | 1511 |
| 350 | 20231227 | 140400 | 72135883350 | 37350 | 37350 | 37400 | 37350 | 3224 |
| 351 | 20231227 | 140300 | 72015408100 | 37300 | 37350 | 37400 | 37300 | 1372 |
| 352 | 20231227 | 140200 | 71964139950 | 37350 | 37350 | 37400 | 37350 | 924 |
| 353 | 20231227 | 140100 | 71929619400 | 37350 | 37250 | 37350 | 37250 | 769 |
| 354 | 20231227 | 140000 | 71900917700 | 37250 | 37300 | 37350 | 37250 | 1512 |
| 355 | 20231227 | 135900 | 71844481100 | 37300 | 37300 | 37400 | 37300 | 2814 |
| 356 | 20231227 | 135800 | 71739434800 | 37350 | 37350 | 37350 | 37300 | 931 |
| 357 | 20231227 | 135700 | 71704663300 | 37350 | 37350 | 37350 | 37300 | 814 |
| 358 | 20231227 | 135600 | 71674277650 | 37350 | 37300 | 37350 | 37250 | 1085 |
| 359 | 20231227 | 135500 | 71633813700 | 37350 | 37200 | 37350 | 37200 | 1076 |
| 360 | 20231227 | 135400 | 71593712450 | 37200 | 37350 | 37350 | 37200 | 1738 |
| 361 | 20231227 | 135300 | 71528908750 | 37350 | 37300 | 37350 | 37250 | 1454 |
| 362 | 20231227 | 135200 | 71474691850 | 37300 | 37300 | 37300 | 37200 | 3307 |
| 363 | 20231227 | 135100 | 71351421700 | 37250 | 37300 | 37300 | 37200 | 1092 |
| 364 | 20231227 | 135000 | 71310749800 | 37300 | 37200 | 37300 | 37200 | 1227 |
| 365 | 20231227 | 134900 | 71265039050 | 37250 | 37200 | 37250 | 37200 | 1530 |
| 366 | 20231227 | 134800 | 71208079450 | 37200 | 37250 | 37250 | 37150 | 1283 |
| 367 | 20231227 | 134700 | 71160382250 | 37200 | 37200 | 37250 | 37100 | 1043 |
| 368 | 20231227 | 134600 | 71121626550 | 37200 | 37100 | 37200 | 37050 | 2685 |
| 369 | 20231227 | 134500 | 71021987350 | 37100 | 37250 | 37250 | 37050 | 4887 |
| 370 | 20231227 | 134400 | 70840527500 | 37200 | 37200 | 37250 | 37150 | 691 |
| 371 | 20231227 | 134300 | 70814813350 | 37150 | 37150 | 37200 | 37050 | 6382 |
| 372 | 20231227 | 134200 | 70577972950 | 37150 | 37200 | 37200 | 37100 | 4790 |
| 373 | 20231227 | 134100 | 70400076100 | 37200 | 37200 | 37250 | 37150 | 3917 |
| 374 | 20231227 | 134000 | 70254339200 | 37200 | 37350 | 37350 | 37200 | 10838 |
| 375 | 20231227 | 133900 | 69850528500 | 37350 | 37350 | 37350 | 37300 | 866 |
| 376 | 20231227 | 133800 | 69818194050 | 37350 | 37400 | 37400 | 37300 | 1985 |
| 377 | 20231227 | 133700 | 69744053450 | 37400 | 37350 | 37400 | 37350 | 1854 |
| 378 | 20231227 | 133600 | 69674743450 | 37350 | 37450 | 37450 | 37350 | 826 |
| 379 | 20231227 | 133500 | 69643842900 | 37450 | 37400 | 37450 | 37400 | 570 |
| 380 | 20231227 | 133400 | 69622508050 | 37400 | 37450 | 37450 | 37400 | 1362 |
| 381 | 20231227 | 133300 | 69571526950 | 37450 | 37450 | 37450 | 37400 | 1109 |
| 382 | 20231227 | 133200 | 69529998300 | 37450 | 37400 | 37500 | 37350 | 740 |
| 383 | 20231227 | 133100 | 69502316900 | 37400 | 37300 | 37400 | 37300 | 1215 |
| 384 | 20231227 | 133000 | 69456897250 | 37300 | 37400 | 37550 | 37300 | 3274 |
| 385 | 20231227 | 132900 | 69334377000 | 37500 | 37350 | 37550 | 37350 | 4190 |
| 386 | 20231227 | 132800 | 69177482300 | 37300 | 37300 | 37300 | 37250 | 2061 |
| 387 | 20231227 | 132700 | 69100627600 | 37250 | 37300 | 37300 | 37250 | 2812 |
| 388 | 20231227 | 132600 | 68995798550 | 37250 | 37250 | 37400 | 37250 | 4621 |
| 389 | 20231227 | 132500 | 68823469750 | 37250 | 37300 | 37350 | 37200 | 10550 |
| 390 | 20231227 | 132400 | 68430224600 | 37350 | 37350 | 37450 | 37300 | 3678 |
| 391 | 20231227 | 132300 | 68292853100 | 37350 | 37450 | 37550 | 37350 | 7346 |
| 392 | 20231227 | 132200 | 68017903200 | 37450 | 37600 | 37600 | 37450 | 8373 |
| 393 | 20231227 | 132100 | 67703763950 | 37600 | 37700 | 37750 | 37550 | 6241 |
| 394 | 20231227 | 132000 | 67468926800 | 37750 | 37750 | 37800 | 37700 | 1555 |
| 395 | 20231227 | 131900 | 67410238450 | 37750 | 37800 | 37850 | 37750 | 1255 |
| 396 | 20231227 | 131800 | 67362806400 | 37800 | 37900 | 37900 | 37800 | 5862 |
| 397 | 20231227 | 131700 | 67140980650 | 37900 | 37950 | 37950 | 37850 | 973 |
| 398 | 20231227 | 131600 | 67104107800 | 37950 | 37800 | 37950 | 37800 | 5776 |
| 399 | 20231227 | 131500 | 66885313150 | 37850 | 37800 | 37850 | 37800 | 1220 |
| 400 | 20231227 | 131400 | 66839185150 | 37850 | 37800 | 37850 | 37800 | 1146 |
| 401 | 20231227 | 131300 | 66795849650 | 37850 | 37800 | 37850 | 37800 | 1488 |
| 402 | 20231227 | 131200 | 66739546650 | 37800 | 37950 | 37950 | 37750 | 2187 |
| 403 | 20231227 | 131100 | 66656812200 | 37950 | 37700 | 37950 | 37600 | 8179 |
| 404 | 20231227 | 131000 | 66347705150 | 37700 | 37650 | 37700 | 37600 | 501 |
| 405 | 20231227 | 130900 | 66328847850 | 37600 | 37700 | 37700 | 37600 | 1647 |
| 406 | 20231227 | 130800 | 66266833150 | 37700 | 37700 | 37750 | 37700 | 887 |
| 407 | 20231227 | 130700 | 66233358600 | 37750 | 37700 | 37750 | 37650 | 701 |
| 408 | 20231227 | 130600 | 66206945600 | 37650 | 37700 | 37800 | 37650 | 997 |
| 409 | 20231227 | 130500 | 66169315500 | 37700 | 37750 | 37750 | 37650 | 1098 |
| 410 | 20231227 | 130400 | 66127959450 | 37750 | 37800 | 37800 | 37700 | 1049 |
| 411 | 20231227 | 130300 | 66088359350 | 37800 | 37650 | 37800 | 37650 | 1575 |
| 412 | 20231227 | 130200 | 66028962800 | 37650 | 37700 | 37700 | 37650 | 579 |
| 413 | 20231227 | 130100 | 66007146350 | 37600 | 37650 | 37700 | 37600 | 1017 |
| 414 | 20231227 | 130000 | 65968854000 | 37650 | 37650 | 37650 | 37600 | 606 |
| 415 | 20231227 | 125900 | 65946041600 | 37650 | 37600 | 37700 | 37550 | 899 |
| 416 | 20231227 | 125800 | 65912236000 | 37600 | 37600 | 37600 | 37500 | 1393 |
| 417 | 20231227 | 125700 | 65859927150 | 37600 | 37600 | 37700 | 37550 | 694 |
| 418 | 20231227 | 125600 | 65833813950 | 37600 | 37700 | 37700 | 37600 | 695 |
| 419 | 20231227 | 125500 | 65807652900 | 37650 | 37600 | 37650 | 37600 | 1497 |
| 420 | 20231227 | 125400 | 65751320500 | 37550 | 37450 | 37550 | 37400 | 1535 |
| 421 | 20231227 | 125300 | 65693801150 | 37400 | 37450 | 37450 | 37400 | 2893 |
| 422 | 20231227 | 125200 | 65585596650 | 37450 | 37500 | 37550 | 37400 | 10040 |
| 423 | 20231227 | 125100 | 65209305800 | 37500 | 37600 | 37600 | 37500 | 4826 |
| 424 | 20231227 | 125000 | 65028051300 | 37600 | 37700 | 37700 | 37600 | 4584 |
| 425 | 20231227 | 124900 | 64855594750 | 37650 | 37750 | 37750 | 37650 | 3183 |
| 426 | 20231227 | 124800 | 64735582650 | 37750 | 37750 | 37800 | 37700 | 3700 |
| 427 | 20231227 | 124700 | 64595938600 | 37900 | 38000 | 38000 | 37750 | 7134 |
| 428 | 20231227 | 124600 | 64325803650 | 38000 | 37950 | 38000 | 37900 | 2317 |
| 429 | 20231227 | 124500 | 64237839800 | 37900 | 37900 | 37900 | 37850 | 1320 |
| 430 | 20231227 | 124400 | 64187820600 | 37900 | 37900 | 37950 | 37850 | 1382 |
| 431 | 20231227 | 124300 | 64135443100 | 37900 | 37900 | 37900 | 37850 | 814 |
| 432 | 20231227 | 124200 | 64104593950 | 37900 | 37900 | 37900 | 37850 | 1061 |
| 433 | 20231227 | 124100 | 64064385850 | 37900 | 37800 | 37900 | 37800 | 952 |
| 434 | 20231227 | 124000 | 64028350050 | 37850 | 37850 | 37850 | 37800 | 1506 |
| 435 | 20231227 | 123900 | 63971385500 | 37850 | 37850 | 37850 | 37800 | 249 |
| 436 | 20231227 | 123800 | 63961968350 | 37800 | 37800 | 37850 | 37750 | 1038 |
| 437 | 20231227 | 123700 | 63922724950 | 37800 | 37750 | 37800 | 37750 | 565 |
| 438 | 20231227 | 123600 | 63901373250 | 37800 | 37800 | 37800 | 37750 | 1249 |
| 439 | 20231227 | 123500 | 63854167300 | 37850 | 37850 | 37900 | 37800 | 1334 |
| 440 | 20231227 | 123400 | 63803678850 | 37850 | 37750 | 37850 | 37750 | 722 |
| 441 | 20231227 | 123300 | 63776386750 | 37800 | 37850 | 37850 | 37750 | 300 |
| 442 | 20231227 | 123200 | 63765046400 | 37850 | 37800 | 37850 | 37800 | 856 |
| 443 | 20231227 | 123100 | 63732679250 | 37800 | 37700 | 37800 | 37700 | 807 |
| 444 | 20231227 | 123000 | 63702211400 | 37750 | 37750 | 37800 | 37700 | 859 |
| 445 | 20231227 | 122900 | 63669783650 | 37800 | 37800 | 37850 | 37800 | 376 |
| 446 | 20231227 | 122800 | 63655562500 | 37800 | 37700 | 37800 | 37700 | 1488 |
| 447 | 20231227 | 122700 | 63599439150 | 37750 | 37700 | 37800 | 37700 | 405 |
| 448 | 20231227 | 122600 | 63584152200 | 37700 | 37800 | 37800 | 37650 | 5488 |
| 449 | 20231227 | 122500 | 63377158000 | 37850 | 37850 | 37850 | 37750 | 2314 |
| 450 | 20231227 | 122400 | 63289689350 | 37850 | 37800 | 37850 | 37750 | 1782 |
| 451 | 20231227 | 122300 | 63222397500 | 37750 | 37800 | 37850 | 37750 | 598 |
| 452 | 20231227 | 122200 | 63199788050 | 37850 | 37800 | 37850 | 37800 | 471 |
| 453 | 20231227 | 122100 | 63181982700 | 37800 | 37700 | 37800 | 37700 | 2059 |
| 454 | 20231227 | 122000 | 63104288950 | 37700 | 37700 | 37750 | 37650 | 2482 |
| 455 | 20231227 | 121900 | 63010732800 | 37650 | 37750 | 37750 | 37650 | 9914 |
| 456 | 20231227 | 121800 | 62637120450 | 37750 | 37850 | 37850 | 37750 | 3271 |
| 457 | 20231227 | 121700 | 62513615450 | 37800 | 37800 | 37850 | 37750 | 3201 |
| 458 | 20231227 | 121600 | 62392599100 | 37800 | 37800 | 37800 | 37750 | 2842 |
| 459 | 20231227 | 121500 | 62285252450 | 37800 | 37900 | 37950 | 37750 | 4374 |
| 460 | 20231227 | 121400 | 62119712900 | 37900 | 37950 | 38000 | 37900 | 3027 |
| 461 | 20231227 | 121300 | 62004838700 | 38000 | 38000 | 38000 | 37950 | 892 |
| 462 | 20231227 | 121200 | 61970944550 | 38000 | 37950 | 38050 | 37950 | 382 |
| 463 | 20231227 | 121100 | 61956433300 | 38000 | 38000 | 38050 | 37950 | 1857 |
| 464 | 20231227 | 121000 | 61885834150 | 37950 | 38000 | 38000 | 37950 | 295 |
| 465 | 20231227 | 120900 | 61874631700 | 38000 | 38050 | 38050 | 37950 | 1332 |
| 466 | 20231227 | 120800 | 61824045800 | 38000 | 37950 | 38050 | 37900 | 2147 |
| 467 | 20231227 | 120700 | 61742515350 | 37900 | 37900 | 37950 | 37850 | 1323 |
| 468 | 20231227 | 120600 | 61692374150 | 37900 | 37950 | 37950 | 37900 | 1126 |
| 469 | 20231227 | 120500 | 61649669800 | 37950 | 37900 | 38050 | 37900 | 4088 |
| 470 | 20231227 | 120400 | 61494416900 | 37900 | 37800 | 37900 | 37800 | 1187 |
| 471 | 20231227 | 120300 | 61449512350 | 37800 | 37700 | 37900 | 37700 | 2622 |
| 472 | 20231227 | 120200 | 61350374350 | 37750 | 37800 | 37800 | 37700 | 3820 |
| 473 | 20231227 | 120100 | 61206149400 | 37800 | 38100 | 38100 | 37750 | 25273 |
| 474 | 20231227 | 120000 | 60246971850 | 38100 | 38100 | 38150 | 38100 | 1595 |
| 475 | 20231227 | 115900 | 60186196750 | 38100 | 38050 | 38200 | 38050 | 2443 |
| 476 | 20231227 | 115800 | 60093105700 | 38050 | 38150 | 38200 | 38000 | 11037 |
| 477 | 20231227 | 115700 | 59672944500 | 38150 | 38500 | 38500 | 38150 | 9657 |
| 478 | 20231227 | 115600 | 59303250500 | 38500 | 38500 | 38550 | 38450 | 19434 |
| 479 | 20231227 | 115500 | 58554988150 | 38500 | 38450 | 38500 | 38450 | 2881 |
| 480 | 20231227 | 115400 | 58444156950 | 38450 | 38450 | 38450 | 38400 | 3279 |
| 481 | 20231227 | 115300 | 58318097550 | 38450 | 38450 | 38450 | 38400 | 2975 |
| 482 | 20231227 | 115200 | 58203771700 | 38400 | 38350 | 38450 | 38350 | 9234 |
| 483 | 20231227 | 115100 | 57849142900 | 38400 | 38350 | 38400 | 38300 | 1040 |
| 484 | 20231227 | 115000 | 57809286500 | 38350 | 38350 | 38400 | 38300 | 1177 |
| 485 | 20231227 | 114900 | 57764133350 | 38350 | 38350 | 38400 | 38300 | 1590 |
| 486 | 20231227 | 114800 | 57703145550 | 38350 | 38350 | 38350 | 38300 | 907 |
| 487 | 20231227 | 114700 | 57668386650 | 38300 | 38400 | 38400 | 38300 | 1001 |
| 488 | 20231227 | 114600 | 57630005500 | 38400 | 38350 | 38400 | 38300 | 2523 |
| 489 | 20231227 | 114500 | 57533251850 | 38350 | 38300 | 38350 | 38250 | 1190 |
| 490 | 20231227 | 114400 | 57487649400 | 38300 | 38300 | 38350 | 38200 | 2791 |
| 491 | 20231227 | 114300 | 57380830400 | 38300 | 38300 | 38300 | 38250 | 2774 |
| 492 | 20231227 | 114200 | 57274690900 | 38300 | 38300 | 38350 | 38300 | 1677 |
| 493 | 20231227 | 114100 | 57210453150 | 38300 | 38300 | 38350 | 38250 | 3664 |
| 494 | 20231227 | 114000 | 57070115150 | 38300 | 38250 | 38300 | 38250 | 1188 |
| 495 | 20231227 | 113900 | 57024663300 | 38250 | 38250 | 38300 | 38250 | 1018 |
| 496 | 20231227 | 113800 | 56985715250 | 38200 | 38150 | 38250 | 38150 | 1578 |
| 497 | 20231227 | 113700 | 56925454300 | 38200 | 38300 | 38350 | 38150 | 3757 |
| 498 | 20231227 | 113600 | 56781691250 | 38300 | 38400 | 38400 | 38300 | 2107 |
| 499 | 20231227 | 113500 | 56700904200 | 38400 | 38350 | 38400 | 38300 | 1568 |
| 500 | 20231227 | 113400 | 56640721950 | 38350 | 38250 | 38350 | 38250 | 2122 |
| 501 | 20231227 | 113300 | 56559419300 | 38250 | 38200 | 38300 | 38200 | 1029 |
| 502 | 20231227 | 113200 | 56520062550 | 38200 | 38200 | 38250 | 38150 | 906 |
| 503 | 20231227 | 113100 | 56485470950 | 38200 | 38300 | 38350 | 38100 | 3544 |
| 504 | 20231227 | 113000 | 56350078500 | 38300 | 38400 | 38450 | 38250 | 2275 |
| 505 | 20231227 | 112900 | 56262772500 | 38400 | 38450 | 38450 | 38400 | 9663 |
| 506 | 20231227 | 112800 | 55891315000 | 38400 | 38250 | 38450 | 38250 | 8713 |
| 507 | 20231227 | 112700 | 55556999900 | 38300 | 38300 | 38300 | 38250 | 1913 |
| 508 | 20231227 | 112600 | 55483751200 | 38300 | 38250 | 38350 | 38200 | 7635 |
| 509 | 20231227 | 112500 | 55191453150 | 38250 | 38200 | 38300 | 38200 | 2657 |
| 510 | 20231227 | 112400 | 55089807450 | 38200 | 38100 | 38250 | 38100 | 4298 |
| 511 | 20231227 | 112300 | 54925693950 | 38100 | 38000 | 38100 | 38000 | 3113 |
| 512 | 20231227 | 112200 | 54807209250 | 38050 | 37950 | 38050 | 37950 | 1073 |
| 513 | 20231227 | 112100 | 54766421550 | 37950 | 37900 | 38000 | 37900 | 1481 |
| 514 | 20231227 | 112000 | 54710185050 | 37900 | 37950 | 38000 | 37900 | 1048 |
| 515 | 20231227 | 111900 | 54670442000 | 37950 | 38000 | 38050 | 37900 | 679 |
| 516 | 20231227 | 111800 | 54644650800 | 38000 | 37950 | 38050 | 37850 | 2295 |
| 517 | 20231227 | 111700 | 54557605650 | 37950 | 37950 | 38050 | 37950 | 2029 |
| 518 | 20231227 | 111600 | 54480532150 | 38000 | 37900 | 38100 | 37850 | 4846 |
| 519 | 20231227 | 111500 | 54296760000 | 37850 | 38000 | 38000 | 37850 | 3498 |
| 520 | 20231227 | 111400 | 54164142750 | 38000 | 37950 | 38050 | 37950 | 2203 |
| 521 | 20231227 | 111300 | 54080516800 | 37950 | 38050 | 38100 | 37950 | 1257 |
| 522 | 20231227 | 111200 | 54032708850 | 38050 | 38050 | 38100 | 38000 | 1740 |
| 523 | 20231227 | 111100 | 53966492050 | 38050 | 38050 | 38050 | 38000 | 2505 |
| 524 | 20231227 | 111000 | 53871265850 | 38050 | 38100 | 38100 | 38000 | 3124 |
| 525 | 20231227 | 110900 | 53752347600 | 38150 | 38050 | 38150 | 38000 | 2203 |
| 526 | 20231227 | 110800 | 53668470400 | 38050 | 38100 | 38150 | 38050 | 1734 |
| 527 | 20231227 | 110700 | 53602445950 | 38100 | 38200 | 38250 | 38050 | 5835 |
| 528 | 20231227 | 110600 | 53379769100 | 38200 | 38150 | 38200 | 38150 | 3054 |
| 529 | 20231227 | 110500 | 53263152300 | 38150 | 38150 | 38200 | 38100 | 4756 |
| 530 | 20231227 | 110400 | 53081671650 | 38100 | 38150 | 38200 | 38100 | 1807 |
| 531 | 20231227 | 110300 | 53012726050 | 38150 | 38100 | 38150 | 38000 | 3568 |
| 532 | 20231227 | 110200 | 52876671750 | 38100 | 38000 | 38100 | 37950 | 2309 |
| 533 | 20231227 | 110100 | 52788898500 | 37950 | 38150 | 38150 | 37950 | 1565 |
| 534 | 20231227 | 110000 | 52729353750 | 38150 | 37900 | 38150 | 37900 | 3823 |
| 535 | 20231227 | 105900 | 52583705350 | 37900 | 38050 | 38100 | 37800 | 11798 |
| 536 | 20231227 | 105800 | 52136326250 | 38050 | 38050 | 38100 | 38050 | 1389 |
| 537 | 20231227 | 105700 | 52083458700 | 38050 | 38050 | 38100 | 38000 | 2913 |
| 538 | 20231227 | 105600 | 51972587100 | 38100 | 38050 | 38100 | 38000 | 2144 |
| 539 | 20231227 | 105500 | 51891014000 | 38000 | 38150 | 38200 | 38000 | 4282 |
| 540 | 20231227 | 105400 | 51727845600 | 38150 | 38200 | 38200 | 38100 | 2894 |
| 541 | 20231227 | 105300 | 51617418050 | 38200 | 38150 | 38200 | 38100 | 1317 |
| 542 | 20231227 | 105200 | 51567159750 | 38150 | 38000 | 38200 | 38000 | 7650 |
| 543 | 20231227 | 105100 | 51275997700 | 38050 | 37900 | 38050 | 37850 | 9843 |
| 544 | 20231227 | 105000 | 50902545850 | 37900 | 38150 | 38250 | 37850 | 16723 |
| 545 | 20231227 | 104900 | 50266588750 | 38200 | 38250 | 38300 | 38100 | 9559 |
| 546 | 20231227 | 104800 | 49901594250 | 38300 | 38400 | 38450 | 38250 | 7481 |
| 547 | 20231227 | 104700 | 49614762500 | 38400 | 38400 | 38500 | 38350 | 9501 |
| 548 | 20231227 | 104600 | 49249645900 | 38350 | 38650 | 38700 | 38300 | 27903 |
| 549 | 20231227 | 104500 | 48175095500 | 38650 | 38650 | 38700 | 38550 | 24832 |
| 550 | 20231227 | 104400 | 47215064750 | 38600 | 38500 | 38650 | 38450 | 40686 |
| 551 | 20231227 | 104300 | 45646866400 | 38450 | 38400 | 38500 | 38350 | 29827 |
| 552 | 20231227 | 104200 | 44500495100 | 38400 | 38300 | 38400 | 38250 | 13197 |
| 553 | 20231227 | 104100 | 43994749900 | 38300 | 38300 | 38350 | 38200 | 11341 |
| 554 | 20231227 | 104000 | 43560832450 | 38300 | 38150 | 38400 | 38150 | 44081 |
| 555 | 20231227 | 103900 | 41873498100 | 38150 | 38050 | 38150 | 38000 | 18894 |
| 556 | 20231227 | 103800 | 41153606700 | 38050 | 38000 | 38100 | 38000 | 8824 |
| 557 | 20231227 | 103700 | 40817685700 | 38050 | 38100 | 38150 | 38000 | 8339 |
| 558 | 20231227 | 103600 | 40500140500 | 38100 | 37750 | 38100 | 37750 | 38076 |
| 559 | 20231227 | 103500 | 39054670600 | 37750 | 37750 | 37800 | 37750 | 1898 |
| 560 | 20231227 | 103400 | 38982949650 | 37750 | 37700 | 37800 | 37600 | 5316 |
| 561 | 20231227 | 103300 | 38782563400 | 37700 | 37700 | 37750 | 37650 | 3728 |
| 562 | 20231227 | 103200 | 38641932650 | 37700 | 37750 | 37800 | 37700 | 3015 |
| 563 | 20231227 | 103100 | 38528184250 | 37800 | 37850 | 37850 | 37750 | 2846 |
| 564 | 20231227 | 103000 | 38420529950 | 37850 | 37850 | 37900 | 37800 | 3055 |
| 565 | 20231227 | 102900 | 38304944750 | 37850 | 37900 | 37900 | 37800 | 1789 |
| 566 | 20231227 | 102800 | 38237222050 | 37900 | 37850 | 37900 | 37800 | 4896 |
| 567 | 20231227 | 102700 | 38051884700 | 37850 | 37900 | 37900 | 37800 | 4678 |
| 568 | 20231227 | 102600 | 37874777550 | 37900 | 37750 | 37900 | 37700 | 12717 |
| 569 | 20231227 | 102500 | 37393878600 | 37750 | 37600 | 37750 | 37550 | 10870 |
| 570 | 20231227 | 102400 | 36984655650 | 37600 | 37550 | 37600 | 37500 | 3429 |
| 571 | 20231227 | 102300 | 36855857600 | 37550 | 37550 | 37550 | 37500 | 1241 |
| 572 | 20231227 | 102200 | 36809281650 | 37550 | 37500 | 37550 | 37400 | 6891 |
| 573 | 20231227 | 102100 | 36551008600 | 37450 | 37350 | 37450 | 37350 | 1614 |
| 574 | 20231227 | 102000 | 36490623750 | 37350 | 37300 | 37400 | 37300 | 1314 |
| 575 | 20231227 | 101900 | 36441539600 | 37350 | 37250 | 37350 | 37250 | 1068 |
| 576 | 20231227 | 101800 | 36401662650 | 37300 | 37250 | 37300 | 37250 | 814 |
| 577 | 20231227 | 101700 | 36371319750 | 37300 | 37300 | 37350 | 37250 | 1178 |
| 578 | 20231227 | 101600 | 36327402850 | 37300 | 37250 | 37300 | 37200 | 1863 |
| 579 | 20231227 | 101500 | 36257995600 | 37250 | 37150 | 37250 | 37100 | 1520 |
| 580 | 20231227 | 101400 | 36201469550 | 37150 | 37150 | 37200 | 37100 | 5660 |
| 581 | 20231227 | 101300 | 35991370900 | 37150 | 37050 | 37200 | 37000 | 11013 |
| 582 | 20231227 | 101200 | 35583211300 | 37050 | 37250 | 37300 | 37000 | 25455 |
| 583 | 20231227 | 101100 | 34638103450 | 37250 | 37450 | 37500 | 37250 | 13346 |
| 584 | 20231227 | 101000 | 34139550350 | 37450 | 37500 | 37550 | 37450 | 1870 |
| 585 | 20231227 | 100900 | 34069420850 | 37500 | 37500 | 37550 | 37500 | 1937 |
| 586 | 20231227 | 100800 | 33996734250 | 37500 | 37450 | 37550 | 37450 | 1560 |
| 587 | 20231227 | 100700 | 33938228350 | 37500 | 37450 | 37600 | 37450 | 1805 |
| 588 | 20231227 | 100600 | 33870492150 | 37450 | 37550 | 37600 | 37400 | 12620 |
| 589 | 20231227 | 100500 | 33397904250 | 37600 | 37550 | 37600 | 37500 | 2137 |
| 590 | 20231227 | 100400 | 33317642950 | 37550 | 37500 | 37600 | 37500 | 6659 |
| 591 | 20231227 | 100300 | 33067648550 | 37500 | 37600 | 37600 | 37500 | 1665 |
| 592 | 20231227 | 100200 | 33005170850 | 37550 | 37550 | 37600 | 37550 | 1357 |
| 593 | 20231227 | 100100 | 32954208550 | 37600 | 37650 | 37700 | 37550 | 2920 |
| 594 | 20231227 | 100000 | 32844372500 | 37650 | 37700 | 37700 | 37650 | 1571 |
| 595 | 20231227 | 095900 | 32785215650 | 37700 | 37700 | 37700 | 37650 | 1374 |
| 596 | 20231227 | 095800 | 32733433750 | 37700 | 37750 | 37750 | 37650 | 3307 |
| 597 | 20231227 | 095700 | 32608740950 | 37700 | 37650 | 37700 | 37650 | 1704 |
| 598 | 20231227 | 095600 | 32544528800 | 37700 | 37600 | 37700 | 37600 | 2510 |
| 599 | 20231227 | 095500 | 32450057200 | 37600 | 37600 | 37650 | 37550 | 2414 |
| 600 | 20231227 | 095400 | 32359286950 | 37650 | 37650 | 37700 | 37600 | 1530 |
| 601 | 20231227 | 095300 | 32301674900 | 37650 | 37700 | 37750 | 37650 | 2826 |
| 602 | 20231227 | 095200 | 32195144250 | 37650 | 37450 | 37700 | 37400 | 9578 |
| 603 | 20231227 | 095100 | 31836229150 | 37400 | 37450 | 37500 | 37400 | 4301 |
| 604 | 20231227 | 095000 | 31675240550 | 37500 | 37450 | 37500 | 37400 | 2748 |
| 605 | 20231227 | 094900 | 31572328050 | 37500 | 37550 | 37600 | 37450 | 9995 |
| 606 | 20231227 | 094800 | 31197544350 | 37550 | 37700 | 37750 | 37550 | 5025 |
| 607 | 20231227 | 094700 | 31008468550 | 37650 | 37850 | 37850 | 37650 | 5020 |
| 608 | 20231227 | 094600 | 30818867100 | 37850 | 37650 | 38000 | 37650 | 19605 |
| 609 | 20231227 | 094500 | 30075419200 | 37700 | 37600 | 37900 | 37600 | 6884 |
| 610 | 20231227 | 094400 | 29815345650 | 37600 | 37550 | 37700 | 37550 | 5654 |
| 611 | 20231227 | 094300 | 29602825450 | 37600 | 37800 | 37800 | 37550 | 5017 |
| 612 | 20231227 | 094200 | 29413950500 | 37800 | 37700 | 37800 | 37650 | 3363 |
| 613 | 20231227 | 094100 | 29287105000 | 37700 | 37550 | 37700 | 37550 | 8055 |
| 614 | 20231227 | 094000 | 28984401500 | 37600 | 37550 | 37650 | 37550 | 4807 |
| 615 | 20231227 | 093900 | 28803797500 | 37600 | 37600 | 37750 | 37550 | 4550 |
| 616 | 20231227 | 093800 | 28632473150 | 37600 | 37650 | 37650 | 37500 | 12896 |
| 617 | 20231227 | 093700 | 28148386400 | 37600 | 37900 | 37900 | 37600 | 12933 |
| 618 | 20231227 | 093600 | 27659838400 | 37950 | 37950 | 38000 | 37800 | 12775 |
| 619 | 20231227 | 093500 | 27175326350 | 37900 | 38300 | 38350 | 37900 | 18860 |
| 620 | 20231227 | 093400 | 26455080900 | 38250 | 38000 | 38300 | 37950 | 47146 |
| 621 | 20231227 | 093300 | 24658138150 | 38000 | 37900 | 38000 | 37750 | 20778 |
| 622 | 20231227 | 093200 | 23870569600 | 37900 | 37950 | 38000 | 37850 | 11947 |
| 623 | 20231227 | 093100 | 23417309100 | 37950 | 37850 | 38000 | 37800 | 19142 |
| 624 | 20231227 | 093000 | 22691498200 | 37800 | 37550 | 37800 | 37550 | 5915 |
| 625 | 20231227 | 092900 | 22468450100 | 37500 | 37600 | 37650 | 37450 | 4300 |
| 626 | 20231227 | 092800 | 22307132450 | 37550 | 37600 | 37700 | 37500 | 9039 |
| 627 | 20231227 | 092700 | 21967303950 | 37600 | 37350 | 37600 | 37350 | 5903 |
| 628 | 20231227 | 092600 | 21746273050 | 37350 | 37400 | 37450 | 37250 | 14467 |
| 629 | 20231227 | 092500 | 21206461550 | 37400 | 37500 | 37600 | 37400 | 6758 |
| 630 | 20231227 | 092400 | 20953441300 | 37400 | 37500 | 37650 | 37400 | 8751 |
| 631 | 20231227 | 092300 | 20625500150 | 37600 | 37800 | 37900 | 37350 | 18012 |
| 632 | 20231227 | 092200 | 19948537900 | 37850 | 37950 | 38100 | 37800 | 47052 |
| 633 | 20231227 | 092100 | 18160702700 | 37950 | 37750 | 38000 | 37700 | 28957 |
| 634 | 20231227 | 092000 | 17063878050 | 37750 | 37800 | 37850 | 37600 | 16758 |
| 635 | 20231227 | 091900 | 16430997800 | 37750 | 37800 | 37850 | 37700 | 21707 |
| 636 | 20231227 | 091800 | 15610193550 | 37850 | 37300 | 37850 | 37250 | 44081 |
| 637 | 20231227 | 091700 | 13952498400 | 37300 | 37350 | 37350 | 37200 | 6254 |
| 638 | 20231227 | 091600 | 13719305450 | 37300 | 37500 | 37500 | 37300 | 13666 |
| 639 | 20231227 | 091500 | 13207882050 | 37450 | 37450 | 37500 | 37400 | 7751 |
| 640 | 20231227 | 091400 | 12917350350 | 37500 | 37550 | 37600 | 37300 | 11468 |
| 641 | 20231227 | 091300 | 12487923750 | 37550 | 37250 | 37600 | 37250 | 28308 |
| 642 | 20231227 | 091200 | 11427297100 | 37250 | 37350 | 37350 | 37150 | 4372 |
| 643 | 20231227 | 091100 | 11264460850 | 37350 | 37100 | 37400 | 37050 | 14735 |
| 644 | 20231227 | 091000 | 10716200200 | 37100 | 37100 | 37150 | 37050 | 3578 |
| 645 | 20231227 | 090900 | 10583436750 | 37100 | 37050 | 37100 | 36950 | 8756 |
| 646 | 20231227 | 090800 | 10259405450 | 37050 | 37150 | 37200 | 37000 | 10779 |
| 647 | 20231227 | 090700 | 9859411900 | 37150 | 37200 | 37300 | 36950 | 20650 |
| 648 | 20231227 | 090600 | 9094026500 | 37200 | 37500 | 37550 | 37200 | 22951 |
| 649 | 20231227 | 090500 | 8236107750 | 37550 | 37350 | 37600 | 37250 | 14095 |
| 650 | 20231227 | 090400 | 7707278150 | 37350 | 37700 | 37800 | 37200 | 22348 |
| 651 | 20231227 | 090300 | 6870884250 | 37750 | 37500 | 37950 | 37450 | 36872 |
| 652 | 20231227 | 090200 | 5480538700 | 37500 | 37450 | 37550 | 37200 | 24499 |
| 653 | 20231227 | 090100 | 4563963150 | 37450 | 37150 | 37800 | 37050 | 61110 |
| 654 | 20231227 | 090000 | 2273406200 | 37250 | 36600 | 37300 | 36600 | 61649 |