35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 200100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 3 | 20231227 | 200000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20231227 | 195900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20231227 | 195800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20231227 | 195700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20231227 | 195600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20231227 | 195500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20231227 | 195400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20231227 | 195300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20231227 | 195200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20231227 | 195100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20231227 | 195000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20231227 | 194900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20231227 | 194800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20231227 | 194700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20231227 | 194600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20231227 | 194500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20231227 | 194400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20231227 | 194300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20231227 | 194200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20231227 | 194100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20231227 | 194000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20231227 | 193900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20231227 | 193800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20231227 | 193700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20231227 | 193600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20231227 | 193500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20231227 | 193400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20231227 | 193300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20231227 | 193200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20231227 | 193100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 33 | 20231227 | 193000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20231227 | 192900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20231227 | 192800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20231227 | 192700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20231227 | 192600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20231227 | 192500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20231227 | 192400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20231227 | 192300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20231227 | 192200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20231227 | 192100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20231227 | 192000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20231227 | 191900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20231227 | 191800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20231227 | 191700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20231227 | 191600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20231227 | 191500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20231227 | 191400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20231227 | 191300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20231227 | 191200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20231227 | 191100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20231227 | 191000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20231227 | 190900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20231227 | 190800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20231227 | 190700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20231227 | 190600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20231227 | 190500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20231227 | 190400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20231227 | 190300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20231227 | 190200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20231227 | 190100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 63 | 20231227 | 190000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20231227 | 185900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20231227 | 185800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20231227 | 185700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20231227 | 185600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20231227 | 185500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20231227 | 185400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20231227 | 185300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20231227 | 185200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20231227 | 185100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20231227 | 185000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20231227 | 184900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20231227 | 184800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20231227 | 184700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20231227 | 184600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20231227 | 184500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20231227 | 184400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20231227 | 184300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20231227 | 184200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20231227 | 184100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20231227 | 184000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20231227 | 183900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20231227 | 183800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20231227 | 183700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20231227 | 183600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20231227 | 183500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20231227 | 183400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20231227 | 183300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20231227 | 183200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20231227 | 183100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 93 | 20231227 | 183000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20231227 | 182900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20231227 | 182800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20231227 | 182700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20231227 | 182600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20231227 | 182500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20231227 | 182400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20231227 | 182300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20231227 | 182200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20231227 | 182100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20231227 | 182000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20231227 | 181900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20231227 | 181800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20231227 | 181700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20231227 | 181600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20231227 | 181500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20231227 | 181400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20231227 | 181300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20231227 | 181200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20231227 | 181100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20231227 | 181000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20231227 | 180900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20231227 | 180800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20231227 | 180700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20231227 | 180600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20231227 | 180500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20231227 | 180400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20231227 | 180300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20231227 | 180200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20231227 | 180100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 123 | 20231227 | 180000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20231227 | 175900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20231227 | 175800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20231227 | 175700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20231227 | 175600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20231227 | 175500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20231227 | 175400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20231227 | 175300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20231227 | 175200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20231227 | 175100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20231227 | 175000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20231227 | 174900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20231227 | 174800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20231227 | 174700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20231227 | 174600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20231227 | 174500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20231227 | 174400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20231227 | 174300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20231227 | 174200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20231227 | 174100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20231227 | 174000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20231227 | 173900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20231227 | 173800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20231227 | 173700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20231227 | 173600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20231227 | 173500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20231227 | 173400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20231227 | 173300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20231227 | 173200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20231227 | 173100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 153 | 20231227 | 173000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20231227 | 172900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20231227 | 172800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20231227 | 172700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20231227 | 172600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20231227 | 172500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20231227 | 172400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20231227 | 172300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20231227 | 172200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20231227 | 172100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20231227 | 172000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20231227 | 171900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20231227 | 171800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20231227 | 171700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20231227 | 171600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20231227 | 171500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20231227 | 171400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20231227 | 171300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20231227 | 171200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20231227 | 171100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20231227 | 171000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20231227 | 170900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20231227 | 170800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20231227 | 170700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20231227 | 170600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20231227 | 170500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20231227 | 170400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20231227 | 170300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20231227 | 170200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20231227 | 170100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 183 | 20231227 | 170000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20231227 | 165900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20231227 | 165800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20231227 | 165700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20231227 | 165600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20231227 | 165500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20231227 | 165400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20231227 | 165300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20231227 | 165200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20231227 | 165100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20231227 | 165000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20231227 | 164900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20231227 | 164800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20231227 | 164700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20231227 | 164600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20231227 | 164500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20231227 | 164400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20231227 | 164300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20231227 | 164200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20231227 | 164100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20231227 | 164000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20231227 | 163900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20231227 | 163800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20231227 | 163700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20231227 | 163600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20231227 | 163500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20231227 | 163400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20231227 | 163300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20231227 | 163200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20231227 | 163100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 213 | 20231227 | 163000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20231227 | 162900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20231227 | 162800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20231227 | 162700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20231227 | 162600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20231227 | 162500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20231227 | 162400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20231227 | 162300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20231227 | 162200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20231227 | 162100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20231227 | 162000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20231227 | 161900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20231227 | 161800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20231227 | 161700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20231227 | 161600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20231227 | 161500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20231227 | 161400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20231227 | 161300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20231227 | 161200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20231227 | 161100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20231227 | 161000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20231227 | 160900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20231227 | 160800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20231227 | 160700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20231227 | 160600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20231227 | 160500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20231227 | 160400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20231227 | 160300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20231227 | 160200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20231227 | 160100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 243 | 20231227 | 160000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20231227 | 155900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20231227 | 155800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20231227 | 155700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20231227 | 155600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20231227 | 155500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20231227 | 155400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20231227 | 155300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20231227 | 155200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20231227 | 155100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20231227 | 155000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20231227 | 154900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20231227 | 154800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20231227 | 154700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20231227 | 154600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20231227 | 154500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20231227 | 154400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20231227 | 154300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20231227 | 154200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20231227 | 154100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20231227 | 154000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20231227 | 153900 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20231227 | 153800 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20231227 | 153700 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20231227 | 153600 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20231227 | 153500 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20231227 | 153400 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20231227 | 153300 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20231227 | 153200 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20231227 | 153100 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 273 | 20231227 | 153000 | 8304029100 | 44200 | 44200 | 44200 | 44200 | 2769 |
| 274 | 20231227 | 152900 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 275 | 20231227 | 152800 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 276 | 20231227 | 152700 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 277 | 20231227 | 152600 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 278 | 20231227 | 152500 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 279 | 20231227 | 152400 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 280 | 20231227 | 152300 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 281 | 20231227 | 152200 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 282 | 20231227 | 152100 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 283 | 20231227 | 152000 | 8181639300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 284 | 20231227 | 151900 | 8181639300 | 44250 | 44100 | 44250 | 44100 | 1181 |
| 285 | 20231227 | 151800 | 8129450550 | 44100 | 44100 | 44100 | 44100 | 6 |
| 286 | 20231227 | 151700 | 8129185950 | 44150 | 44150 | 44200 | 44100 | 296 |
| 287 | 20231227 | 151600 | 8116116550 | 44150 | 44150 | 44200 | 44100 | 596 |
| 288 | 20231227 | 151500 | 8089801150 | 44150 | 44150 | 44200 | 44100 | 75 |
| 289 | 20231227 | 151400 | 8086488600 | 44150 | 44250 | 44250 | 44100 | 1187 |
| 290 | 20231227 | 151300 | 8034061900 | 44200 | 44250 | 44250 | 44150 | 439 |
| 291 | 20231227 | 151200 | 8014657700 | 44200 | 44250 | 44300 | 44200 | 559 |
| 292 | 20231227 | 151100 | 7989944450 | 44250 | 44250 | 44250 | 44200 | 257 |
| 293 | 20231227 | 151000 | 7978573550 | 44250 | 44200 | 44250 | 44200 | 265 |
| 294 | 20231227 | 150900 | 7966856500 | 44250 | 44300 | 44350 | 44200 | 324 |
| 295 | 20231227 | 150800 | 7952510900 | 44300 | 44300 | 44350 | 44300 | 293 |
| 296 | 20231227 | 150700 | 7939524050 | 44300 | 44350 | 44350 | 44300 | 1098 |
| 297 | 20231227 | 150600 | 7890829400 | 44350 | 44300 | 44350 | 44300 | 150 |
| 298 | 20231227 | 150500 | 7884180250 | 44350 | 44300 | 44350 | 44250 | 488 |
| 299 | 20231227 | 150400 | 7862567750 | 44300 | 44300 | 44350 | 44300 | 335 |
| 300 | 20231227 | 150300 | 7847723000 | 44300 | 44350 | 44350 | 44300 | 1224 |
| 301 | 20231227 | 150200 | 7793489800 | 44350 | 44400 | 44400 | 44300 | 590 |
| 302 | 20231227 | 150100 | 7767323000 | 44400 | 44400 | 44450 | 44400 | 258 |
| 303 | 20231227 | 150000 | 7755866400 | 44450 | 44450 | 44450 | 44350 | 624 |
| 304 | 20231227 | 145900 | 7728145700 | 44450 | 44450 | 44450 | 44400 | 731 |
| 305 | 20231227 | 145800 | 7695661600 | 44400 | 44400 | 44500 | 44400 | 730 |
| 306 | 20231227 | 145700 | 7663198350 | 44400 | 44400 | 44450 | 44400 | 931 |
| 307 | 20231227 | 145600 | 7621846200 | 44450 | 44450 | 44450 | 44450 | 474 |
| 308 | 20231227 | 145500 | 7600776900 | 44450 | 44350 | 44450 | 44350 | 847 |
| 309 | 20231227 | 145400 | 7563170650 | 44400 | 44450 | 44500 | 44350 | 1066 |
| 310 | 20231227 | 145300 | 7515821300 | 44400 | 44500 | 44500 | 44400 | 395 |
| 311 | 20231227 | 145200 | 7498262650 | 44500 | 44400 | 44500 | 44400 | 787 |
| 312 | 20231227 | 145100 | 7463283850 | 44450 | 44450 | 44500 | 44400 | 532 |
| 313 | 20231227 | 145000 | 7439636500 | 44450 | 44450 | 44500 | 44450 | 1323 |
| 314 | 20231227 | 144900 | 7380801400 | 44450 | 44400 | 44450 | 44400 | 502 |
| 315 | 20231227 | 144800 | 7358490400 | 44450 | 44450 | 44450 | 44400 | 781 |
| 316 | 20231227 | 144700 | 7323776400 | 44450 | 44450 | 44450 | 44400 | 625 |
| 317 | 20231227 | 144600 | 7295995500 | 44450 | 44400 | 44450 | 44400 | 568 |
| 318 | 20231227 | 144500 | 7270748850 | 44450 | 44400 | 44450 | 44400 | 1005 |
| 319 | 20231227 | 144400 | 7226081250 | 44400 | 44450 | 44450 | 44400 | 386 |
| 320 | 20231227 | 144300 | 7208925600 | 44450 | 44400 | 44450 | 44400 | 1049 |
| 321 | 20231227 | 144200 | 7162315550 | 44450 | 44450 | 44450 | 44400 | 414 |
| 322 | 20231227 | 144100 | 7143929350 | 44450 | 44350 | 44450 | 44350 | 209 |
| 323 | 20231227 | 144000 | 7134644950 | 44400 | 44350 | 44400 | 44350 | 787 |
| 324 | 20231227 | 143900 | 7099703550 | 44400 | 44350 | 44400 | 44350 | 1693 |
| 325 | 20231227 | 143800 | 7024598050 | 44350 | 44350 | 44400 | 44300 | 821 |
| 326 | 20231227 | 143700 | 6988181900 | 44350 | 44400 | 44450 | 44350 | 699 |
| 327 | 20231227 | 143600 | 6957152500 | 44350 | 44400 | 44400 | 44350 | 1046 |
| 328 | 20231227 | 143500 | 6910716800 | 44400 | 44350 | 44400 | 44300 | 714 |
| 329 | 20231227 | 143400 | 6879050000 | 44400 | 44350 | 44400 | 44350 | 555 |
| 330 | 20231227 | 143300 | 6854408200 | 44400 | 44400 | 44400 | 44350 | 906 |
| 331 | 20231227 | 143200 | 6814186700 | 44350 | 44400 | 44400 | 44350 | 587 |
| 332 | 20231227 | 143100 | 6788126750 | 44400 | 44350 | 44400 | 44350 | 701 |
| 333 | 20231227 | 143000 | 6757035250 | 44350 | 44400 | 44400 | 44350 | 1301 |
| 334 | 20231227 | 142900 | 6699289350 | 44400 | 44350 | 44450 | 44350 | 4761 |
| 335 | 20231227 | 142800 | 6487843850 | 44350 | 44350 | 44350 | 44300 | 943 |
| 336 | 20231227 | 142700 | 6446022300 | 44350 | 44350 | 44350 | 44300 | 235 |
| 337 | 20231227 | 142600 | 6435601800 | 44350 | 44350 | 44350 | 44300 | 1087 |
| 338 | 20231227 | 142500 | 6387400250 | 44350 | 44300 | 44350 | 44250 | 2444 |
| 339 | 20231227 | 142400 | 6279128050 | 44300 | 44250 | 44300 | 44200 | 2707 |
| 340 | 20231227 | 142300 | 6159330650 | 44200 | 44250 | 44250 | 44200 | 221 |
| 341 | 20231227 | 142200 | 6149551750 | 44200 | 44200 | 44250 | 44200 | 50 |
| 342 | 20231227 | 142100 | 6147341350 | 44250 | 44250 | 44250 | 44200 | 422 |
| 343 | 20231227 | 142000 | 6128670700 | 44250 | 44200 | 44250 | 44200 | 422 |
| 344 | 20231227 | 141900 | 6110011000 | 44200 | 44200 | 44250 | 44200 | 24 |
| 345 | 20231227 | 141800 | 6108950000 | 44200 | 44200 | 44200 | 44200 | 1113 |
| 346 | 20231227 | 141700 | 6059755400 | 44200 | 44150 | 44200 | 44150 | 315 |
| 347 | 20231227 | 141600 | 6045832700 | 44150 | 44150 | 44200 | 44150 | 106 |
| 348 | 20231227 | 141500 | 6041152650 | 44150 | 44150 | 44200 | 44150 | 466 |
| 349 | 20231227 | 141400 | 6020559800 | 44150 | 44150 | 44200 | 44150 | 411 |
| 350 | 20231227 | 141300 | 6002403850 | 44150 | 44200 | 44200 | 44100 | 529 |
| 351 | 20231227 | 141200 | 5979048200 | 44150 | 44150 | 44150 | 44150 | 614 |
| 352 | 20231227 | 141100 | 5951940100 | 44150 | 44100 | 44150 | 44050 | 59 |
| 353 | 20231227 | 141000 | 5949338200 | 44050 | 44050 | 44100 | 44050 | 18 |
| 354 | 20231227 | 140900 | 5948544800 | 44050 | 44050 | 44050 | 44050 | 1 |
| 355 | 20231227 | 140800 | 5948500750 | 44050 | 44100 | 44150 | 44050 | 191 |
| 356 | 20231227 | 140700 | 5940081250 | 44100 | 44100 | 44100 | 44050 | 703 |
| 357 | 20231227 | 140600 | 5909080850 | 44100 | 44050 | 44100 | 44050 | 13 |
| 358 | 20231227 | 140500 | 5908507900 | 44100 | 44050 | 44100 | 44050 | 77 |
| 359 | 20231227 | 140400 | 5905115700 | 44050 | 44050 | 44100 | 44050 | 14 |
| 360 | 20231227 | 140300 | 5904498900 | 44050 | 44100 | 44100 | 44050 | 41 |
| 361 | 20231227 | 140200 | 5902691750 | 44100 | 44050 | 44100 | 44050 | 5 |
| 362 | 20231227 | 140100 | 5902471350 | 44050 | 44100 | 44100 | 44050 | 70 |
| 363 | 20231227 | 140000 | 5899384700 | 44100 | 44150 | 44150 | 44050 | 92 |
| 364 | 20231227 | 135900 | 5895330850 | 44150 | 44100 | 44150 | 44050 | 28 |
| 365 | 20231227 | 135800 | 5894096400 | 44100 | 44100 | 44100 | 44050 | 75 |
| 366 | 20231227 | 135700 | 5890790850 | 44100 | 44000 | 44100 | 44000 | 427 |
| 367 | 20231227 | 135600 | 5871983150 | 44000 | 44050 | 44050 | 44000 | 267 |
| 368 | 20231227 | 135500 | 5860223050 | 44000 | 44000 | 44000 | 44000 | 31 |
| 369 | 20231227 | 135400 | 5858859050 | 44000 | 44100 | 44100 | 44000 | 555 |
| 370 | 20231227 | 135300 | 5834426200 | 44050 | 44050 | 44100 | 44050 | 13 |
| 371 | 20231227 | 135200 | 5833853350 | 44050 | 44100 | 44100 | 44050 | 169 |
| 372 | 20231227 | 135100 | 5826408750 | 44100 | 44050 | 44100 | 44050 | 13 |
| 373 | 20231227 | 135000 | 5825835650 | 44050 | 44100 | 44100 | 44050 | 356 |
| 374 | 20231227 | 134900 | 5810136250 | 44100 | 44100 | 44150 | 44100 | 405 |
| 375 | 20231227 | 134800 | 5792274050 | 44100 | 44000 | 44150 | 44000 | 897 |
| 376 | 20231227 | 134700 | 5752758700 | 44050 | 44000 | 44050 | 44000 | 7 |
| 377 | 20231227 | 134600 | 5752450400 | 44050 | 44100 | 44150 | 44050 | 1356 |
| 378 | 20231227 | 134500 | 5692660450 | 44150 | 44100 | 44150 | 44100 | 43 |
| 379 | 20231227 | 134400 | 5690764050 | 44150 | 44150 | 44150 | 44100 | 104 |
| 380 | 20231227 | 134300 | 5686172700 | 44150 | 44100 | 44150 | 44100 | 6 |
| 381 | 20231227 | 134200 | 5685907950 | 44100 | 44100 | 44150 | 44100 | 119 |
| 382 | 20231227 | 134100 | 5680659550 | 44100 | 44150 | 44150 | 44100 | 259 |
| 383 | 20231227 | 134000 | 5669226150 | 44100 | 44100 | 44200 | 44100 | 692 |
| 384 | 20231227 | 133900 | 5638676550 | 44150 | 44150 | 44150 | 44100 | 16 |
| 385 | 20231227 | 133800 | 5637970400 | 44100 | 44150 | 44200 | 44100 | 65 |
| 386 | 20231227 | 133700 | 5635101600 | 44150 | 44150 | 44150 | 44100 | 280 |
| 387 | 20231227 | 133600 | 5622740050 | 44150 | 44150 | 44200 | 44150 | 1121 |
| 388 | 20231227 | 133500 | 5573247700 | 44150 | 44100 | 44150 | 44100 | 229 |
| 389 | 20231227 | 133400 | 5563140150 | 44050 | 44050 | 44150 | 44050 | 19 |
| 390 | 20231227 | 133300 | 5562302350 | 44150 | 44150 | 44200 | 44050 | 1416 |
| 391 | 20231227 | 133200 | 5499814850 | 44200 | 44150 | 44200 | 44100 | 641 |
| 392 | 20231227 | 133100 | 5471517950 | 44150 | 44150 | 44150 | 44100 | 313 |
| 393 | 20231227 | 133000 | 5457699450 | 44100 | 44150 | 44150 | 44100 | 78 |
| 394 | 20231227 | 132900 | 5454258050 | 44100 | 44150 | 44200 | 44100 | 1700 |
| 395 | 20231227 | 132800 | 5379224000 | 44150 | 44100 | 44150 | 44100 | 43 |
| 396 | 20231227 | 132700 | 5377326200 | 44150 | 44100 | 44150 | 44100 | 151 |
| 397 | 20231227 | 132600 | 5370664050 | 44150 | 44150 | 44150 | 44100 | 64 |
| 398 | 20231227 | 132500 | 5367838750 | 44150 | 44150 | 44150 | 44150 | 181 |
| 399 | 20231227 | 132400 | 5359847600 | 44150 | 44100 | 44150 | 44050 | 1635 |
| 400 | 20231227 | 132300 | 5287691250 | 44100 | 44050 | 44150 | 44000 | 432 |
| 401 | 20231227 | 132200 | 5268647500 | 44050 | 44000 | 44050 | 44000 | 18 |
| 402 | 20231227 | 132100 | 5267854900 | 44050 | 44000 | 44050 | 44000 | 453 |
| 403 | 20231227 | 132000 | 5247922850 | 44000 | 44000 | 44050 | 44000 | 165 |
| 404 | 20231227 | 131900 | 5240662600 | 44000 | 44000 | 44050 | 44000 | 374 |
| 405 | 20231227 | 131800 | 5224206500 | 44050 | 44000 | 44050 | 44000 | 342 |
| 406 | 20231227 | 131700 | 5209157550 | 44000 | 44050 | 44050 | 44000 | 22 |
| 407 | 20231227 | 131600 | 5208189450 | 44050 | 44050 | 44050 | 44000 | 19 |
| 408 | 20231227 | 131500 | 5207352650 | 44000 | 44000 | 44050 | 44000 | 827 |
| 409 | 20231227 | 131400 | 5170956850 | 44000 | 44050 | 44050 | 44000 | 40 |
| 410 | 20231227 | 131300 | 5169196300 | 44050 | 44050 | 44050 | 44000 | 68 |
| 411 | 20231227 | 131200 | 5166203800 | 44000 | 44000 | 44000 | 44000 | 43 |
| 412 | 20231227 | 131100 | 5164311800 | 44000 | 44000 | 44050 | 44000 | 28 |
| 413 | 20231227 | 131000 | 5163079200 | 44050 | 44000 | 44050 | 44000 | 447 |
| 414 | 20231227 | 130900 | 5143411100 | 44000 | 43950 | 44000 | 43950 | 563 |
| 415 | 20231227 | 130800 | 5118639350 | 43950 | 44000 | 44000 | 43950 | 35 |
| 416 | 20231227 | 130700 | 5117101000 | 44000 | 44000 | 44000 | 44000 | 22 |
| 417 | 20231227 | 130600 | 5116133000 | 44000 | 44000 | 44050 | 43950 | 301 |
| 418 | 20231227 | 130500 | 5102889150 | 43950 | 43950 | 44000 | 43950 | 871 |
| 419 | 20231227 | 130400 | 5064604100 | 43950 | 43950 | 44000 | 43950 | 276 |
| 420 | 20231227 | 130300 | 5052473450 | 44000 | 44050 | 44050 | 44000 | 57 |
| 421 | 20231227 | 130200 | 5049964350 | 44050 | 43950 | 44050 | 43950 | 782 |
| 422 | 20231227 | 130100 | 5015591550 | 43900 | 43950 | 43950 | 43900 | 292 |
| 423 | 20231227 | 130000 | 5002759700 | 43950 | 43950 | 44000 | 43950 | 100 |
| 424 | 20231227 | 125900 | 4998364550 | 43950 | 44000 | 44000 | 43950 | 96 |
| 425 | 20231227 | 125800 | 4994140900 | 44000 | 44000 | 44000 | 44000 | 474 |
| 426 | 20231227 | 125700 | 4973284900 | 44000 | 44050 | 44050 | 44000 | 910 |
| 427 | 20231227 | 125600 | 4933244200 | 44050 | 43950 | 44050 | 43950 | 1367 |
| 428 | 20231227 | 125500 | 4873153500 | 43950 | 43900 | 43950 | 43900 | 15 |
| 429 | 20231227 | 125400 | 4872494900 | 43950 | 43900 | 43950 | 43900 | 13 |
| 430 | 20231227 | 125300 | 4871923800 | 43900 | 43900 | 43950 | 43900 | 105 |
| 431 | 20231227 | 125200 | 4867314150 | 43950 | 43950 | 43950 | 43900 | 36 |
| 432 | 20231227 | 125100 | 4865732000 | 43950 | 43950 | 44000 | 43900 | 283 |
| 433 | 20231227 | 125000 | 4853294100 | 44000 | 43950 | 44000 | 43950 | 61 |
| 434 | 20231227 | 124900 | 4850611100 | 43950 | 43950 | 44000 | 43950 | 8 |
| 435 | 20231227 | 124800 | 4850259400 | 43950 | 44000 | 44000 | 43950 | 27 |
| 436 | 20231227 | 124700 | 4849072550 | 44000 | 44000 | 44000 | 43950 | 426 |
| 437 | 20231227 | 124600 | 4830328700 | 44000 | 44000 | 44000 | 44000 | 125 |
| 438 | 20231227 | 124500 | 4824828700 | 44050 | 44000 | 44050 | 44000 | 24 |
| 439 | 20231227 | 124400 | 4823772100 | 44000 | 44100 | 44100 | 44000 | 251 |
| 440 | 20231227 | 124300 | 4812715100 | 44100 | 44100 | 44150 | 44100 | 749 |
| 441 | 20231227 | 124200 | 4779684050 | 44100 | 44100 | 44100 | 44050 | 295 |
| 442 | 20231227 | 124100 | 4766676050 | 44100 | 44100 | 44100 | 44050 | 211 |
| 443 | 20231227 | 124000 | 4757372950 | 44100 | 44050 | 44100 | 44050 | 30 |
| 444 | 20231227 | 123900 | 4756050600 | 44100 | 44100 | 44100 | 44050 | 122 |
| 445 | 20231227 | 123800 | 4750670750 | 44050 | 44050 | 44100 | 44050 | 436 |
| 446 | 20231227 | 123700 | 4731463750 | 44100 | 44000 | 44100 | 44000 | 987 |
| 447 | 20231227 | 123600 | 4687994950 | 44000 | 44050 | 44050 | 44000 | 43 |
| 448 | 20231227 | 123500 | 4686102900 | 44000 | 44050 | 44050 | 44000 | 76 |
| 449 | 20231227 | 123400 | 4682756550 | 44050 | 44050 | 44050 | 44000 | 21 |
| 450 | 20231227 | 123300 | 4681832000 | 44050 | 44000 | 44050 | 44000 | 20 |
| 451 | 20231227 | 123200 | 4680951550 | 44050 | 44050 | 44100 | 44050 | 152 |
| 452 | 20231227 | 123100 | 4674255750 | 44050 | 44050 | 44100 | 44050 | 55 |
| 453 | 20231227 | 123000 | 4671832400 | 44050 | 44050 | 44100 | 44050 | 183 |
| 454 | 20231227 | 122900 | 4663762850 | 44100 | 44050 | 44100 | 44050 | 47 |
| 455 | 20231227 | 122800 | 4661691600 | 44100 | 44050 | 44100 | 44050 | 30 |
| 456 | 20231227 | 122700 | 4660368900 | 44050 | 44100 | 44100 | 44050 | 66 |
| 457 | 20231227 | 122600 | 4657461050 | 44050 | 44100 | 44100 | 44050 | 62 |
| 458 | 20231227 | 122500 | 4654727750 | 44050 | 44100 | 44100 | 44050 | 126 |
| 459 | 20231227 | 122400 | 4649172950 | 44100 | 44000 | 44100 | 44000 | 614 |
| 460 | 20231227 | 122300 | 4622127500 | 44050 | 44000 | 44050 | 44000 | 9 |
| 461 | 20231227 | 122200 | 4621731100 | 44000 | 43950 | 44000 | 43950 | 283 |
| 462 | 20231227 | 122100 | 4609279850 | 44000 | 43950 | 44000 | 43950 | 15 |
| 463 | 20231227 | 122000 | 4608620050 | 43950 | 43900 | 44000 | 43900 | 745 |
| 464 | 20231227 | 121900 | 4575873950 | 43900 | 43900 | 43950 | 43900 | 47 |
| 465 | 20231227 | 121800 | 4573810150 | 43950 | 43900 | 43950 | 43900 | 27 |
| 466 | 20231227 | 121700 | 4572624700 | 43900 | 43950 | 43950 | 43900 | 22 |
| 467 | 20231227 | 121600 | 4571658350 | 43950 | 43900 | 43950 | 43900 | 94 |
| 468 | 20231227 | 121500 | 4567531350 | 43900 | 43900 | 43950 | 43900 | 61 |
| 469 | 20231227 | 121400 | 4564853200 | 43950 | 43900 | 43950 | 43900 | 75 |
| 470 | 20231227 | 121300 | 4561560050 | 43900 | 43850 | 43900 | 43850 | 340 |
| 471 | 20231227 | 121200 | 4546635450 | 43900 | 43950 | 43950 | 43900 | 23 |
| 472 | 20231227 | 121100 | 4545625350 | 43900 | 43900 | 43900 | 43850 | 7 |
| 473 | 20231227 | 121000 | 4545318100 | 43900 | 43900 | 43950 | 43850 | 105 |
| 474 | 20231227 | 120900 | 4540705950 | 43900 | 43900 | 43900 | 43850 | 70 |
| 475 | 20231227 | 120800 | 4537634250 | 43900 | 43900 | 43900 | 43900 | 104 |
| 476 | 20231227 | 120700 | 4533068650 | 43950 | 43850 | 43950 | 43850 | 66 |
| 477 | 20231227 | 120600 | 4530171450 | 43850 | 43900 | 43900 | 43850 | 8 |
| 478 | 20231227 | 120500 | 4529820500 | 43900 | 43850 | 43900 | 43800 | 810 |
| 479 | 20231227 | 120400 | 4494303350 | 43800 | 43850 | 43850 | 43800 | 7 |
| 480 | 20231227 | 120300 | 4493996700 | 43800 | 43800 | 43800 | 43800 | 8 |
| 481 | 20231227 | 120200 | 4493646300 | 43850 | 43850 | 43900 | 43800 | 244 |
| 482 | 20231227 | 120100 | 4482947500 | 43850 | 43850 | 43900 | 43850 | 36 |
| 483 | 20231227 | 120000 | 4481368750 | 43900 | 43850 | 43900 | 43850 | 91 |
| 484 | 20231227 | 115900 | 4477377800 | 43850 | 43850 | 43850 | 43850 | 45 |
| 485 | 20231227 | 115800 | 4475404550 | 43900 | 43900 | 43900 | 43850 | 48 |
| 486 | 20231227 | 115700 | 4473298600 | 43900 | 43850 | 43900 | 43800 | 67 |
| 487 | 20231227 | 115600 | 4470361400 | 43800 | 43800 | 43850 | 43800 | 208 |
| 488 | 20231227 | 115500 | 4461250950 | 43800 | 43850 | 43850 | 43800 | 23 |
| 489 | 20231227 | 115400 | 4460242700 | 43800 | 43850 | 43850 | 43800 | 28 |
| 490 | 20231227 | 115300 | 4459016200 | 43850 | 43850 | 43850 | 43800 | 239 |
| 491 | 20231227 | 115200 | 4448536600 | 43800 | 43800 | 43800 | 43800 | 108 |
| 492 | 20231227 | 115100 | 4443806200 | 43800 | 43850 | 43850 | 43800 | 9 |
| 493 | 20231227 | 115000 | 4443411800 | 43800 | 43800 | 43900 | 43800 | 75 |
| 494 | 20231227 | 114900 | 4440124250 | 43850 | 43800 | 43850 | 43800 | 337 |
| 495 | 20231227 | 114800 | 4425351800 | 43800 | 43900 | 43900 | 43800 | 252 |
| 496 | 20231227 | 114700 | 4414297000 | 43900 | 43950 | 43950 | 43900 | 217 |
| 497 | 20231227 | 114600 | 4404770500 | 43950 | 43950 | 43950 | 43900 | 12 |
| 498 | 20231227 | 114500 | 4404243200 | 43950 | 43950 | 44000 | 43900 | 35 |
| 499 | 20231227 | 114400 | 4402705100 | 43950 | 43950 | 44000 | 43900 | 111 |
| 500 | 20231227 | 114300 | 4397826750 | 44000 | 43950 | 44000 | 43950 | 53 |
| 501 | 20231227 | 114200 | 4395496300 | 44000 | 44000 | 44000 | 43950 | 176 |
| 502 | 20231227 | 114100 | 4387759900 | 43950 | 43900 | 44000 | 43900 | 7 |
| 503 | 20231227 | 114000 | 4387452300 | 43950 | 44000 | 44000 | 43950 | 1713 |
| 504 | 20231227 | 113900 | 4312106850 | 44000 | 43950 | 44000 | 43950 | 83 |
| 505 | 20231227 | 113800 | 4308457300 | 44000 | 43950 | 44000 | 43950 | 21 |
| 506 | 20231227 | 113700 | 4307533950 | 43950 | 43950 | 44000 | 43950 | 224 |
| 507 | 20231227 | 113600 | 4297689100 | 43950 | 43950 | 43950 | 43900 | 154 |
| 508 | 20231227 | 113500 | 4290922000 | 43900 | 44000 | 44000 | 43900 | 458 |
| 509 | 20231227 | 113400 | 4270790000 | 43950 | 43950 | 44000 | 43950 | 425 |
| 510 | 20231227 | 113300 | 4252109000 | 43950 | 43900 | 43950 | 43850 | 1639 |
| 511 | 20231227 | 113200 | 4180112000 | 43900 | 43800 | 43900 | 43800 | 1374 |
| 512 | 20231227 | 113100 | 4119896650 | 43750 | 43750 | 43800 | 43750 | 15 |
| 513 | 20231227 | 113000 | 4119239900 | 43750 | 43800 | 43800 | 43750 | 149 |
| 514 | 20231227 | 112900 | 4112718200 | 43800 | 43750 | 43800 | 43750 | 71 |
| 515 | 20231227 | 112800 | 4109608800 | 43750 | 43800 | 43800 | 43750 | 30 |
| 516 | 20231227 | 112700 | 4108296200 | 43750 | 43750 | 43800 | 43750 | 23 |
| 517 | 20231227 | 112600 | 4107289400 | 43750 | 43750 | 43800 | 43750 | 11 |
| 518 | 20231227 | 112500 | 4106807950 | 43800 | 43800 | 43800 | 43800 | 12 |
| 519 | 20231227 | 112400 | 4106282350 | 43800 | 43750 | 43800 | 43750 | 116 |
| 520 | 20231227 | 112300 | 4101206850 | 43800 | 43800 | 43800 | 43750 | 8 |
| 521 | 20231227 | 112200 | 4100856650 | 43750 | 43800 | 43800 | 43750 | 52 |
| 522 | 20231227 | 112100 | 4098579500 | 43800 | 43750 | 43800 | 43750 | 27 |
| 523 | 20231227 | 112000 | 4097398200 | 43750 | 43800 | 43800 | 43750 | 31 |
| 524 | 20231227 | 111900 | 4096040900 | 43800 | 43800 | 43800 | 43750 | 27 |
| 525 | 20231227 | 111800 | 4094858800 | 43800 | 43750 | 43800 | 43750 | 9 |
| 526 | 20231227 | 111700 | 4094464800 | 43800 | 43850 | 43850 | 43800 | 170 |
| 527 | 20231227 | 111600 | 4087018500 | 43850 | 43850 | 43850 | 43800 | 51 |
| 528 | 20231227 | 111500 | 4084784600 | 43850 | 43800 | 43850 | 43800 | 16 |
| 529 | 20231227 | 111400 | 4084083200 | 43800 | 43850 | 43850 | 43800 | 69 |
| 530 | 20231227 | 111300 | 4081057600 | 43850 | 43850 | 43850 | 43800 | 484 |
| 531 | 20231227 | 111200 | 4059835000 | 43800 | 43750 | 43850 | 43750 | 56 |
| 532 | 20231227 | 111100 | 4057381900 | 43800 | 43850 | 43850 | 43750 | 193 |
| 533 | 20231227 | 111000 | 4048937900 | 43800 | 43750 | 43800 | 43750 | 114 |
| 534 | 20231227 | 110900 | 4043946900 | 43750 | 43800 | 43800 | 43750 | 509 |
| 535 | 20231227 | 110800 | 4021652900 | 43800 | 43800 | 43800 | 43750 | 23 |
| 536 | 20231227 | 110700 | 4020646000 | 43800 | 43850 | 43850 | 43800 | 119 |
| 537 | 20231227 | 110600 | 4015433550 | 43800 | 43850 | 43850 | 43800 | 75 |
| 538 | 20231227 | 110500 | 4012148350 | 43850 | 43800 | 43850 | 43800 | 55 |
| 539 | 20231227 | 110400 | 4009738450 | 43850 | 43850 | 43900 | 43800 | 652 |
| 540 | 20231227 | 110300 | 3981148100 | 43850 | 43700 | 43850 | 43650 | 1530 |
| 541 | 20231227 | 110200 | 3914165500 | 43650 | 43650 | 43650 | 43650 | 66 |
| 542 | 20231227 | 110100 | 3911284600 | 43650 | 43650 | 43700 | 43600 | 91 |
| 543 | 20231227 | 110000 | 3907312400 | 43650 | 43600 | 43650 | 43550 | 274 |
| 544 | 20231227 | 105900 | 3895366000 | 43600 | 43600 | 43600 | 43600 | 27 |
| 545 | 20231227 | 105800 | 3894188800 | 43650 | 43650 | 43650 | 43600 | 112 |
| 546 | 20231227 | 105700 | 3889304900 | 43650 | 43650 | 43650 | 43650 | 13 |
| 547 | 20231227 | 105600 | 3888737450 | 43700 | 43600 | 43750 | 43600 | 425 |
| 548 | 20231227 | 105500 | 3870185800 | 43600 | 43600 | 43600 | 43600 | 52 |
| 549 | 20231227 | 105400 | 3867918600 | 43650 | 43650 | 43650 | 43600 | 22 |
| 550 | 20231227 | 105300 | 3866958450 | 43650 | 43650 | 43650 | 43600 | 110 |
| 551 | 20231227 | 105200 | 3862157050 | 43650 | 43650 | 43650 | 43600 | 593 |
| 552 | 20231227 | 105100 | 3836272700 | 43650 | 43700 | 43700 | 43650 | 36 |
| 553 | 20231227 | 105000 | 3834700650 | 43700 | 43700 | 43700 | 43700 | 108 |
| 554 | 20231227 | 104900 | 3829981050 | 43750 | 43750 | 43800 | 43750 | 82 |
| 555 | 20231227 | 104800 | 3826393500 | 43750 | 43650 | 43750 | 43650 | 942 |
| 556 | 20231227 | 104700 | 3785195300 | 43650 | 43700 | 43700 | 43650 | 53 |
| 557 | 20231227 | 104600 | 3782880700 | 43700 | 43700 | 43750 | 43650 | 119 |
| 558 | 20231227 | 104500 | 3777680150 | 43700 | 43700 | 43700 | 43700 | 54 |
| 559 | 20231227 | 104400 | 3775320350 | 43700 | 43700 | 43750 | 43650 | 148 |
| 560 | 20231227 | 104300 | 3768856000 | 43750 | 43700 | 43750 | 43700 | 124 |
| 561 | 20231227 | 104200 | 3763437150 | 43700 | 43700 | 43750 | 43700 | 106 |
| 562 | 20231227 | 104100 | 3758802900 | 43700 | 43700 | 43750 | 43700 | 387 |
| 563 | 20231227 | 104000 | 3741890900 | 43750 | 43700 | 43750 | 43700 | 309 |
| 564 | 20231227 | 103900 | 3728386400 | 43650 | 43650 | 43650 | 43600 | 288 |
| 565 | 20231227 | 103800 | 3715815550 | 43650 | 43650 | 43700 | 43650 | 37 |
| 566 | 20231227 | 103700 | 3714200400 | 43700 | 43600 | 43700 | 43600 | 469 |
| 567 | 20231227 | 103600 | 3693728700 | 43650 | 43600 | 43650 | 43600 | 79 |
| 568 | 20231227 | 103500 | 3690283700 | 43600 | 43600 | 43650 | 43600 | 26 |
| 569 | 20231227 | 103400 | 3689149550 | 43600 | 43650 | 43650 | 43600 | 81 |
| 570 | 20231227 | 103300 | 3685617150 | 43600 | 43550 | 43600 | 43550 | 269 |
| 571 | 20231227 | 103200 | 3673898450 | 43550 | 43500 | 43550 | 43500 | 15 |
| 572 | 20231227 | 103100 | 3673245500 | 43500 | 43500 | 43500 | 43500 | 178 |
| 573 | 20231227 | 103000 | 3665502500 | 43600 | 43550 | 43600 | 43500 | 65 |
| 574 | 20231227 | 102900 | 3662671800 | 43550 | 43600 | 43600 | 43500 | 252 |
| 575 | 20231227 | 102800 | 3651708200 | 43550 | 43650 | 43650 | 43550 | 1507 |
| 576 | 20231227 | 102700 | 3586073550 | 43650 | 43600 | 43650 | 43600 | 9 |
| 577 | 20231227 | 102600 | 3585680750 | 43650 | 43600 | 43650 | 43550 | 210 |
| 578 | 20231227 | 102500 | 3576517600 | 43550 | 43500 | 43600 | 43500 | 330 |
| 579 | 20231227 | 102400 | 3562137150 | 43500 | 43500 | 43550 | 43500 | 83 |
| 580 | 20231227 | 102300 | 3558525950 | 43550 | 43600 | 43600 | 43550 | 132 |
| 581 | 20231227 | 102200 | 3552775250 | 43600 | 43550 | 43600 | 43550 | 52 |
| 582 | 20231227 | 102100 | 3550510600 | 43550 | 43650 | 43650 | 43550 | 574 |
| 583 | 20231227 | 102000 | 3525487500 | 43650 | 43600 | 43650 | 43550 | 1546 |
| 584 | 20231227 | 101900 | 3458080250 | 43600 | 43500 | 43600 | 43450 | 649 |
| 585 | 20231227 | 101800 | 3429840450 | 43500 | 43450 | 43500 | 43450 | 140 |
| 586 | 20231227 | 101700 | 3423756800 | 43400 | 43350 | 43500 | 43350 | 1298 |
| 587 | 20231227 | 101600 | 3367483050 | 43250 | 43200 | 43300 | 43200 | 2536 |
| 588 | 20231227 | 101500 | 3257770550 | 43150 | 43200 | 43200 | 43150 | 396 |
| 589 | 20231227 | 101400 | 3240673850 | 43200 | 43200 | 43200 | 43150 | 951 |
| 590 | 20231227 | 101300 | 3199619450 | 43200 | 43250 | 43250 | 43200 | 54 |
| 591 | 20231227 | 101200 | 3197284050 | 43200 | 43200 | 43250 | 43200 | 87 |
| 592 | 20231227 | 101100 | 3193525600 | 43200 | 43200 | 43250 | 43200 | 272 |
| 593 | 20231227 | 101000 | 3181774800 | 43200 | 43200 | 43200 | 43150 | 2910 |
| 594 | 20231227 | 100900 | 3056068600 | 43200 | 43200 | 43200 | 43150 | 566 |
| 595 | 20231227 | 100800 | 3031644700 | 43200 | 43200 | 43250 | 43200 | 1291 |
| 596 | 20231227 | 100700 | 2975871650 | 43250 | 43250 | 43250 | 43200 | 578 |
| 597 | 20231227 | 100600 | 2950873650 | 43250 | 43250 | 43300 | 43200 | 852 |
| 598 | 20231227 | 100500 | 2914025200 | 43250 | 43200 | 43250 | 43200 | 227 |
| 599 | 20231227 | 100400 | 2904210800 | 43200 | 43250 | 43250 | 43200 | 1495 |
| 600 | 20231227 | 100300 | 2839613500 | 43250 | 43250 | 43250 | 43200 | 247 |
| 601 | 20231227 | 100200 | 2828935050 | 43300 | 43250 | 43300 | 43250 | 1399 |
| 602 | 20231227 | 100100 | 2768428200 | 43250 | 43300 | 43300 | 43250 | 2082 |
| 603 | 20231227 | 100000 | 2678371700 | 43300 | 43300 | 43350 | 43250 | 543 |
| 604 | 20231227 | 095900 | 2654859650 | 43300 | 43300 | 43300 | 43250 | 421 |
| 605 | 20231227 | 095800 | 2636633200 | 43300 | 43300 | 43350 | 43300 | 46 |
| 606 | 20231227 | 095700 | 2634641350 | 43300 | 43350 | 43350 | 43250 | 193 |
| 607 | 20231227 | 095600 | 2626285450 | 43350 | 43300 | 43350 | 43250 | 322 |
| 608 | 20231227 | 095500 | 2612343300 | 43300 | 43400 | 43400 | 43300 | 2154 |
| 609 | 20231227 | 095400 | 2519024700 | 43400 | 43400 | 43400 | 43350 | 435 |
| 610 | 20231227 | 095300 | 2500166300 | 43350 | 43400 | 43400 | 43350 | 919 |
| 611 | 20231227 | 095200 | 2460286150 | 43400 | 43450 | 43450 | 43400 | 241 |
| 612 | 20231227 | 095100 | 2449825400 | 43450 | 43450 | 43450 | 43450 | 331 |
| 613 | 20231227 | 095000 | 2435443450 | 43450 | 43450 | 43500 | 43450 | 1064 |
| 614 | 20231227 | 094900 | 2389182950 | 43450 | 43400 | 43450 | 43400 | 544 |
| 615 | 20231227 | 094800 | 2365549750 | 43400 | 43450 | 43450 | 43400 | 97 |
| 616 | 20231227 | 094700 | 2361336900 | 43450 | 43400 | 43450 | 43400 | 117 |
| 617 | 20231227 | 094600 | 2356255500 | 43400 | 43400 | 43400 | 43350 | 524 |
| 618 | 20231227 | 094500 | 2333525850 | 43400 | 43400 | 43450 | 43350 | 556 |
| 619 | 20231227 | 094400 | 2309396100 | 43350 | 43450 | 43450 | 43350 | 1206 |
| 620 | 20231227 | 094300 | 2257053250 | 43450 | 43450 | 43500 | 43400 | 979 |
| 621 | 20231227 | 094200 | 2214516200 | 43450 | 43550 | 43550 | 43450 | 721 |
| 622 | 20231227 | 094100 | 2183185800 | 43500 | 43550 | 43600 | 43500 | 341 |
| 623 | 20231227 | 094000 | 2168336750 | 43550 | 43500 | 43550 | 43500 | 239 |
| 624 | 20231227 | 093900 | 2157930350 | 43500 | 43500 | 43500 | 43450 | 100 |
| 625 | 20231227 | 093800 | 2153580500 | 43450 | 43500 | 43550 | 43450 | 726 |
| 626 | 20231227 | 093700 | 2122019200 | 43500 | 43450 | 43550 | 43450 | 142 |
| 627 | 20231227 | 093600 | 2115844450 | 43450 | 43500 | 43500 | 43400 | 1874 |
| 628 | 20231227 | 093500 | 2034409550 | 43500 | 43500 | 43550 | 43450 | 1247 |
| 629 | 20231227 | 093400 | 1980190450 | 43450 | 43550 | 43550 | 43450 | 2928 |
| 630 | 20231227 | 093300 | 1852718700 | 43550 | 43600 | 43600 | 43550 | 204 |
| 631 | 20231227 | 093200 | 1843824500 | 43600 | 43600 | 43650 | 43600 | 1075 |
| 632 | 20231227 | 093100 | 1796954350 | 43600 | 43600 | 43600 | 43600 | 490 |
| 633 | 20231227 | 093000 | 1775590350 | 43600 | 43550 | 43600 | 43550 | 619 |
| 634 | 20231227 | 092900 | 1748609150 | 43550 | 43600 | 43600 | 43550 | 648 |
| 635 | 20231227 | 092800 | 1720356500 | 43650 | 43700 | 43700 | 43600 | 159 |
| 636 | 20231227 | 092700 | 1713411100 | 43700 | 43650 | 43800 | 43650 | 1814 |
| 637 | 20231227 | 092600 | 1634072750 | 43700 | 43750 | 43750 | 43650 | 229 |
| 638 | 20231227 | 092500 | 1624067900 | 43750 | 43800 | 43800 | 43750 | 369 |
| 639 | 20231227 | 092400 | 1607905750 | 43800 | 43700 | 43850 | 43700 | 3919 |
| 640 | 20231227 | 092300 | 1436462700 | 43700 | 43500 | 43700 | 43400 | 5980 |
| 641 | 20231227 | 092200 | 1176007050 | 43500 | 43600 | 43600 | 43500 | 1157 |
| 642 | 20231227 | 092100 | 1125620300 | 43600 | 43600 | 43650 | 43600 | 346 |
| 643 | 20231227 | 092000 | 1110534200 | 43650 | 43600 | 43650 | 43600 | 2 |
| 644 | 20231227 | 091900 | 1110446950 | 43600 | 43700 | 43700 | 43600 | 484 |
| 645 | 20231227 | 091800 | 1089328550 | 43700 | 43700 | 43700 | 43700 | 101 |
| 646 | 20231227 | 091700 | 1084914850 | 43700 | 43700 | 43750 | 43700 | 901 |
| 647 | 20231227 | 091600 | 1045540350 | 43700 | 43600 | 43750 | 43550 | 3945 |
| 648 | 20231227 | 091500 | 873271800 | 43600 | 43450 | 43600 | 43450 | 711 |
| 649 | 20231227 | 091400 | 842353550 | 43400 | 43450 | 43450 | 43250 | 3091 |
| 650 | 20231227 | 091300 | 708393750 | 43450 | 43500 | 43500 | 43400 | 2723 |
| 651 | 20231227 | 091200 | 590023750 | 43500 | 43550 | 43550 | 43500 | 1039 |
| 652 | 20231227 | 091100 | 544826000 | 43500 | 43650 | 43650 | 43500 | 437 |
| 653 | 20231227 | 091000 | 525782750 | 43650 | 43650 | 43650 | 43600 | 20 |
| 654 | 20231227 | 090900 | 524910300 | 43700 | 43550 | 43700 | 43550 | 1184 |
| 655 | 20231227 | 090800 | 473311700 | 43550 | 43650 | 43650 | 43500 | 753 |
| 656 | 20231227 | 090700 | 440470200 | 43650 | 43600 | 43700 | 43600 | 178 |
| 657 | 20231227 | 090600 | 432699000 | 43650 | 43600 | 43650 | 43600 | 1305 |
| 658 | 20231227 | 090500 | 375736050 | 43650 | 43600 | 43650 | 43600 | 1553 |
| 659 | 20231227 | 090400 | 307948200 | 43600 | 43450 | 43600 | 43450 | 84 |
| 660 | 20231227 | 090300 | 304297200 | 43400 | 43350 | 43450 | 43350 | 1005 |
| 661 | 20231227 | 090200 | 260683450 | 43350 | 43550 | 43600 | 43300 | 3657 |
| 662 | 20231227 | 090100 | 101893750 | 43550 | 43550 | 43750 | 43500 | 268 |
| 663 | 20231227 | 090000 | 90203050 | 43400 | 43300 | 43700 | 43300 | 2082 |