39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 210300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 3 | 20231227 | 210200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20231227 | 210100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20231227 | 210000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20231227 | 205900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20231227 | 205800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20231227 | 205700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20231227 | 205600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20231227 | 205500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20231227 | 205400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20231227 | 205300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20231227 | 205200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20231227 | 205100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20231227 | 205000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20231227 | 204900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20231227 | 204800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20231227 | 204700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20231227 | 204600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20231227 | 204500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20231227 | 204400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20231227 | 204300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20231227 | 204200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20231227 | 204100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20231227 | 204000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20231227 | 203900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20231227 | 203800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20231227 | 203700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20231227 | 203600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20231227 | 203500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20231227 | 203400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20231227 | 203300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 33 | 20231227 | 203200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20231227 | 203100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20231227 | 203000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20231227 | 202900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20231227 | 202800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20231227 | 202700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20231227 | 202600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20231227 | 202500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20231227 | 202400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20231227 | 202300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20231227 | 202200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20231227 | 202100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20231227 | 202000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20231227 | 201900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20231227 | 201800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20231227 | 201700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20231227 | 201600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20231227 | 201500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20231227 | 201400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20231227 | 201300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20231227 | 201200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20231227 | 201100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20231227 | 201000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20231227 | 200900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20231227 | 200800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20231227 | 200700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20231227 | 200600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20231227 | 200500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20231227 | 200400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20231227 | 200300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 63 | 20231227 | 200200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20231227 | 200100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20231227 | 200000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20231227 | 195900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20231227 | 195800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20231227 | 195700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20231227 | 195600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20231227 | 195500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20231227 | 195400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20231227 | 195300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20231227 | 195200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20231227 | 195100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20231227 | 195000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20231227 | 194900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20231227 | 194800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20231227 | 194700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20231227 | 194600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20231227 | 194500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20231227 | 194400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20231227 | 194300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20231227 | 194200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20231227 | 194100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20231227 | 194000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20231227 | 193900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20231227 | 193800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20231227 | 193700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20231227 | 193600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20231227 | 193500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20231227 | 193400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20231227 | 193300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 93 | 20231227 | 193200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20231227 | 193100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20231227 | 193000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20231227 | 192900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20231227 | 192800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20231227 | 192700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20231227 | 192600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20231227 | 192500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20231227 | 192400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20231227 | 192300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20231227 | 192200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20231227 | 192100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20231227 | 192000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20231227 | 191900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20231227 | 191800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20231227 | 191700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20231227 | 191600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20231227 | 191500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20231227 | 191400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20231227 | 191300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20231227 | 191200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20231227 | 191100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20231227 | 191000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20231227 | 190900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20231227 | 190800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20231227 | 190700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20231227 | 190600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20231227 | 190500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20231227 | 190400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20231227 | 190300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 123 | 20231227 | 190200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20231227 | 190100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20231227 | 190000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20231227 | 185900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20231227 | 185800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20231227 | 185700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20231227 | 185600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20231227 | 185500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20231227 | 185400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20231227 | 185300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20231227 | 185200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20231227 | 185100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20231227 | 185000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20231227 | 184900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20231227 | 184800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20231227 | 184700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20231227 | 184600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20231227 | 184500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20231227 | 184400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20231227 | 184300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20231227 | 184200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20231227 | 184100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20231227 | 184000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20231227 | 183900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20231227 | 183800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20231227 | 183700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20231227 | 183600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20231227 | 183500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20231227 | 183400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20231227 | 183300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 153 | 20231227 | 183200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20231227 | 183100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20231227 | 183000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20231227 | 182900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20231227 | 182800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20231227 | 182700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20231227 | 182600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20231227 | 182500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20231227 | 182400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20231227 | 182300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20231227 | 182200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20231227 | 182100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20231227 | 182000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20231227 | 181900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20231227 | 181800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20231227 | 181700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20231227 | 181600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20231227 | 181500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20231227 | 181400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20231227 | 181300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20231227 | 181200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20231227 | 181100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20231227 | 181000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20231227 | 180900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20231227 | 180800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20231227 | 180700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20231227 | 180600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20231227 | 180500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20231227 | 180400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20231227 | 180300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 183 | 20231227 | 180200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20231227 | 180100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20231227 | 180000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20231227 | 175900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20231227 | 175800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20231227 | 175700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20231227 | 175600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20231227 | 175500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20231227 | 175400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20231227 | 175300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20231227 | 175200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20231227 | 175100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20231227 | 175000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20231227 | 174900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20231227 | 174800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20231227 | 174700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20231227 | 174600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20231227 | 174500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20231227 | 174400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20231227 | 174300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20231227 | 174200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20231227 | 174100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20231227 | 174000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20231227 | 173900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20231227 | 173800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20231227 | 173700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20231227 | 173600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20231227 | 173500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20231227 | 173400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20231227 | 173300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 213 | 20231227 | 173200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20231227 | 173100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20231227 | 173000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20231227 | 172900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20231227 | 172800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20231227 | 172700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20231227 | 172600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20231227 | 172500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20231227 | 172400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20231227 | 172300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20231227 | 172200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20231227 | 172100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20231227 | 172000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20231227 | 171900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20231227 | 171800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20231227 | 171700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20231227 | 171600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20231227 | 171500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20231227 | 171400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20231227 | 171300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 233 | 20231227 | 171200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20231227 | 171100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 235 | 20231227 | 171000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 236 | 20231227 | 170900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 237 | 20231227 | 170800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 238 | 20231227 | 170700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20231227 | 170600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 240 | 20231227 | 170500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 241 | 20231227 | 170400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 242 | 20231227 | 170300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 243 | 20231227 | 170200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 244 | 20231227 | 170100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 245 | 20231227 | 170000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 246 | 20231227 | 165900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 247 | 20231227 | 165800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 248 | 20231227 | 165700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 249 | 20231227 | 165600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 250 | 20231227 | 165500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 251 | 20231227 | 165400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 252 | 20231227 | 165300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 253 | 20231227 | 165200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 254 | 20231227 | 165100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 255 | 20231227 | 165000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 256 | 20231227 | 164900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 257 | 20231227 | 164800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 258 | 20231227 | 164700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 259 | 20231227 | 164600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 260 | 20231227 | 164500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 261 | 20231227 | 164400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 262 | 20231227 | 164300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 263 | 20231227 | 164200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 264 | 20231227 | 164100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 265 | 20231227 | 164000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 266 | 20231227 | 163900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 267 | 20231227 | 163800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 268 | 20231227 | 163700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 269 | 20231227 | 163600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 270 | 20231227 | 163500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 271 | 20231227 | 163400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 272 | 20231227 | 163300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 273 | 20231227 | 163200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 274 | 20231227 | 163100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 275 | 20231227 | 163000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 276 | 20231227 | 162900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 277 | 20231227 | 162800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 278 | 20231227 | 162700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 279 | 20231227 | 162600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 280 | 20231227 | 162500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 281 | 20231227 | 162400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 282 | 20231227 | 162300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 283 | 20231227 | 162200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 284 | 20231227 | 162100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 285 | 20231227 | 162000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 286 | 20231227 | 161900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 287 | 20231227 | 161800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 288 | 20231227 | 161700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 289 | 20231227 | 161600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 290 | 20231227 | 161500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 291 | 20231227 | 161400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 292 | 20231227 | 161300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 293 | 20231227 | 161200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 294 | 20231227 | 161100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 295 | 20231227 | 161000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 296 | 20231227 | 160900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 297 | 20231227 | 160800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 298 | 20231227 | 160700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 299 | 20231227 | 160600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 300 | 20231227 | 160500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 301 | 20231227 | 160400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 302 | 20231227 | 160300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 303 | 20231227 | 160200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 304 | 20231227 | 160100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 305 | 20231227 | 160000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 306 | 20231227 | 155900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 307 | 20231227 | 155800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 308 | 20231227 | 155700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 309 | 20231227 | 155600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 310 | 20231227 | 155500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 311 | 20231227 | 155400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 312 | 20231227 | 155300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 313 | 20231227 | 155200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 314 | 20231227 | 155100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 315 | 20231227 | 155000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 316 | 20231227 | 154900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 317 | 20231227 | 154800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 318 | 20231227 | 154700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 319 | 20231227 | 154600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 320 | 20231227 | 154500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 321 | 20231227 | 154400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 322 | 20231227 | 154300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 323 | 20231227 | 154200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 324 | 20231227 | 154100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 325 | 20231227 | 154000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 326 | 20231227 | 153900 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 327 | 20231227 | 153800 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 328 | 20231227 | 153700 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 329 | 20231227 | 153600 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 330 | 20231227 | 153500 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 331 | 20231227 | 153400 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 332 | 20231227 | 153300 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 333 | 20231227 | 153200 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 334 | 20231227 | 153100 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 335 | 20231227 | 153000 | 23464815750 | 42850 | 42850 | 42850 | 42850 | 10672 |
| 336 | 20231227 | 152900 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 337 | 20231227 | 152800 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 338 | 20231227 | 152700 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 339 | 20231227 | 152600 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 340 | 20231227 | 152500 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 341 | 20231227 | 152400 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 342 | 20231227 | 152300 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 343 | 20231227 | 152200 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 344 | 20231227 | 152100 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 345 | 20231227 | 152000 | 23007520550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 346 | 20231227 | 151900 | 23007520550 | 42850 | 42850 | 42900 | 42850 | 1597 |
| 347 | 20231227 | 151800 | 22939061150 | 42850 | 42850 | 42900 | 42850 | 296 |
| 348 | 20231227 | 151700 | 22926375800 | 42900 | 42900 | 42900 | 42850 | 475 |
| 349 | 20231227 | 151600 | 22906002250 | 42900 | 42900 | 42950 | 42850 | 871 |
| 350 | 20231227 | 151500 | 22868632400 | 42900 | 42900 | 42950 | 42850 | 745 |
| 351 | 20231227 | 151400 | 22836672700 | 42900 | 42850 | 42900 | 42850 | 663 |
| 352 | 20231227 | 151300 | 22808247350 | 42850 | 43000 | 43000 | 42850 | 2295 |
| 353 | 20231227 | 151200 | 22709721750 | 42950 | 43000 | 43000 | 42950 | 649 |
| 354 | 20231227 | 151100 | 22681831350 | 43000 | 42950 | 43100 | 42900 | 1871 |
| 355 | 20231227 | 151000 | 22601383800 | 42950 | 42950 | 42950 | 42900 | 805 |
| 356 | 20231227 | 150900 | 22566824050 | 42950 | 43000 | 43000 | 42900 | 585 |
| 357 | 20231227 | 150800 | 22541723500 | 42950 | 42950 | 43000 | 42950 | 782 |
| 358 | 20231227 | 150700 | 22508130100 | 42900 | 42900 | 42950 | 42850 | 6556 |
| 359 | 20231227 | 150600 | 22226903400 | 42850 | 42900 | 42900 | 42850 | 467 |
| 360 | 20231227 | 150500 | 22206890900 | 42850 | 42900 | 42900 | 42850 | 257 |
| 361 | 20231227 | 150400 | 22195875450 | 42900 | 42900 | 42900 | 42850 | 521 |
| 362 | 20231227 | 150300 | 22173539750 | 42900 | 42850 | 42900 | 42850 | 318 |
| 363 | 20231227 | 150200 | 22159911000 | 42850 | 42850 | 42850 | 42800 | 326 |
| 364 | 20231227 | 150100 | 22145952950 | 42800 | 42900 | 42900 | 42800 | 759 |
| 365 | 20231227 | 150000 | 22113439500 | 42850 | 42850 | 42900 | 42800 | 545 |
| 366 | 20231227 | 145900 | 22090085650 | 42850 | 42850 | 42850 | 42800 | 2704 |
| 367 | 20231227 | 145800 | 21974226850 | 42850 | 42850 | 42900 | 42850 | 2080 |
| 368 | 20231227 | 145700 | 21885095050 | 42850 | 42850 | 42900 | 42800 | 548 |
| 369 | 20231227 | 145600 | 21861612950 | 42850 | 42850 | 42850 | 42800 | 313 |
| 370 | 20231227 | 145500 | 21848212500 | 42800 | 42800 | 42850 | 42800 | 350 |
| 371 | 20231227 | 145400 | 21833231150 | 42800 | 42800 | 42850 | 42800 | 398 |
| 372 | 20231227 | 145300 | 21816195250 | 42800 | 42800 | 42850 | 42750 | 506 |
| 373 | 20231227 | 145200 | 21794540350 | 42800 | 42850 | 42850 | 42750 | 485 |
| 374 | 20231227 | 145100 | 21773784800 | 42850 | 42850 | 42850 | 42800 | 715 |
| 375 | 20231227 | 145000 | 21743178900 | 42850 | 42850 | 42900 | 42850 | 1396 |
| 376 | 20231227 | 144900 | 21683348350 | 42850 | 42950 | 42950 | 42850 | 2169 |
| 377 | 20231227 | 144800 | 21590297750 | 42900 | 42950 | 42950 | 42900 | 570 |
| 378 | 20231227 | 144700 | 21565826600 | 42950 | 43000 | 43050 | 42950 | 830 |
| 379 | 20231227 | 144600 | 21530138200 | 43000 | 43000 | 43000 | 42950 | 1147 |
| 380 | 20231227 | 144500 | 21480822750 | 43000 | 43000 | 43000 | 42950 | 790 |
| 381 | 20231227 | 144400 | 21446869850 | 43000 | 43000 | 43000 | 42950 | 461 |
| 382 | 20231227 | 144300 | 21427066700 | 43000 | 43000 | 43000 | 42950 | 580 |
| 383 | 20231227 | 144200 | 21402135100 | 43000 | 43100 | 43200 | 43000 | 3287 |
| 384 | 20231227 | 144100 | 21260466600 | 43100 | 43050 | 43100 | 43050 | 3014 |
| 385 | 20231227 | 144000 | 21130570900 | 43050 | 42950 | 43100 | 42950 | 2105 |
| 386 | 20231227 | 143900 | 21040050100 | 43000 | 42950 | 43000 | 42950 | 257 |
| 387 | 20231227 | 143800 | 21029009350 | 42950 | 43000 | 43000 | 42950 | 330 |
| 388 | 20231227 | 143700 | 21014835000 | 42950 | 42900 | 42950 | 42900 | 482 |
| 389 | 20231227 | 143600 | 20994141950 | 42950 | 42900 | 42950 | 42900 | 353 |
| 390 | 20231227 | 143500 | 20978995650 | 42900 | 42950 | 42950 | 42900 | 411 |
| 391 | 20231227 | 143400 | 20961352350 | 42950 | 42900 | 42950 | 42900 | 1137 |
| 392 | 20231227 | 143300 | 20912559500 | 42950 | 42950 | 43000 | 42900 | 1263 |
| 393 | 20231227 | 143200 | 20858322650 | 43000 | 43000 | 43050 | 43000 | 1862 |
| 394 | 20231227 | 143100 | 20778246750 | 43000 | 43050 | 43100 | 43000 | 517 |
| 395 | 20231227 | 143000 | 20755986750 | 43100 | 43100 | 43100 | 43050 | 572 |
| 396 | 20231227 | 142900 | 20731343700 | 43100 | 43050 | 43100 | 43000 | 1490 |
| 397 | 20231227 | 142800 | 20667203650 | 43000 | 43050 | 43100 | 43000 | 869 |
| 398 | 20231227 | 142700 | 20629795100 | 43050 | 43050 | 43100 | 43050 | 617 |
| 399 | 20231227 | 142600 | 20603230550 | 43050 | 43050 | 43100 | 43000 | 511 |
| 400 | 20231227 | 142500 | 20581231900 | 43050 | 43100 | 43100 | 43050 | 633 |
| 401 | 20231227 | 142400 | 20553979600 | 43050 | 43050 | 43100 | 43000 | 1701 |
| 402 | 20231227 | 142300 | 20480756500 | 43050 | 42900 | 43100 | 42900 | 761 |
| 403 | 20231227 | 142200 | 20448045900 | 42900 | 42900 | 42900 | 42850 | 400 |
| 404 | 20231227 | 142100 | 20430889450 | 42900 | 42850 | 42900 | 42850 | 520 |
| 405 | 20231227 | 142000 | 20408602600 | 42850 | 42900 | 42900 | 42800 | 978 |
| 406 | 20231227 | 141900 | 20366700150 | 42900 | 42850 | 42900 | 42850 | 306 |
| 407 | 20231227 | 141800 | 20353583300 | 42850 | 42850 | 42900 | 42800 | 676 |
| 408 | 20231227 | 141700 | 20324618450 | 42850 | 42850 | 42900 | 42800 | 703 |
| 409 | 20231227 | 141600 | 20294502400 | 42850 | 42850 | 42850 | 42800 | 418 |
| 410 | 20231227 | 141500 | 20276606100 | 42850 | 42850 | 42850 | 42800 | 277 |
| 411 | 20231227 | 141400 | 20264742250 | 42800 | 42800 | 42850 | 42800 | 207 |
| 412 | 20231227 | 141300 | 20255877200 | 42800 | 42750 | 42800 | 42750 | 374 |
| 413 | 20231227 | 141200 | 20239875700 | 42800 | 42800 | 42850 | 42800 | 1021 |
| 414 | 20231227 | 141100 | 20196158850 | 42850 | 42850 | 42900 | 42800 | 232 |
| 415 | 20231227 | 141000 | 20186217150 | 42850 | 42800 | 42900 | 42750 | 460 |
| 416 | 20231227 | 140900 | 20166506700 | 42800 | 42750 | 42800 | 42700 | 238 |
| 417 | 20231227 | 140800 | 20156330950 | 42700 | 42650 | 42750 | 42650 | 396 |
| 418 | 20231227 | 140700 | 20139423700 | 42650 | 42700 | 42750 | 42600 | 4416 |
| 419 | 20231227 | 140600 | 19951118700 | 42700 | 42750 | 42800 | 42700 | 2469 |
| 420 | 20231227 | 140500 | 19845633250 | 42750 | 42900 | 42950 | 42750 | 6066 |
| 421 | 20231227 | 140400 | 19585997600 | 42850 | 42950 | 42950 | 42850 | 1829 |
| 422 | 20231227 | 140300 | 19507575000 | 42950 | 43000 | 43050 | 42900 | 2212 |
| 423 | 20231227 | 140200 | 19412582550 | 43000 | 43050 | 43050 | 43000 | 1476 |
| 424 | 20231227 | 140100 | 19349093300 | 43050 | 43050 | 43150 | 43050 | 925 |
| 425 | 20231227 | 140000 | 19309220250 | 43050 | 43000 | 43150 | 43000 | 754 |
| 426 | 20231227 | 135900 | 19276741650 | 43050 | 43000 | 43050 | 43000 | 708 |
| 427 | 20231227 | 135800 | 19246290000 | 43050 | 42950 | 43050 | 42950 | 414 |
| 428 | 20231227 | 135700 | 19228487850 | 43000 | 43000 | 43000 | 42950 | 573 |
| 429 | 20231227 | 135600 | 19203873850 | 42950 | 43000 | 43050 | 42950 | 120 |
| 430 | 20231227 | 135500 | 19198715000 | 43000 | 42950 | 43000 | 42950 | 212 |
| 431 | 20231227 | 135400 | 19189601600 | 43000 | 42950 | 43000 | 42900 | 593 |
| 432 | 20231227 | 135300 | 19164155100 | 42950 | 43000 | 43050 | 42950 | 455 |
| 433 | 20231227 | 135200 | 19144604750 | 43000 | 42900 | 43000 | 42900 | 468 |
| 434 | 20231227 | 135100 | 19124515900 | 42900 | 42850 | 42950 | 42850 | 582 |
| 435 | 20231227 | 135000 | 19099537500 | 42900 | 42900 | 42900 | 42850 | 1452 |
| 436 | 20231227 | 134900 | 19037262350 | 42950 | 43000 | 43000 | 42950 | 2379 |
| 437 | 20231227 | 134800 | 18935008000 | 43000 | 43050 | 43050 | 43000 | 59 |
| 438 | 20231227 | 134700 | 18932470300 | 43000 | 43100 | 43150 | 43000 | 1048 |
| 439 | 20231227 | 134600 | 18887350900 | 43050 | 43100 | 43150 | 43050 | 244 |
| 440 | 20231227 | 134500 | 18876835900 | 43100 | 43200 | 43200 | 43100 | 585 |
| 441 | 20231227 | 134400 | 18851601300 | 43200 | 43200 | 43200 | 43150 | 774 |
| 442 | 20231227 | 134300 | 18818175850 | 43200 | 43100 | 43200 | 43100 | 738 |
| 443 | 20231227 | 134200 | 18786328450 | 43100 | 43100 | 43150 | 43100 | 364 |
| 444 | 20231227 | 134100 | 18770631200 | 43100 | 43100 | 43100 | 43050 | 119 |
| 445 | 20231227 | 134000 | 18765502650 | 43100 | 43050 | 43100 | 43050 | 36 |
| 446 | 20231227 | 133900 | 18763951450 | 43050 | 43050 | 43050 | 43000 | 248 |
| 447 | 20231227 | 133800 | 18753280300 | 43000 | 43000 | 43050 | 43000 | 59 |
| 448 | 20231227 | 133700 | 18750740750 | 43050 | 43100 | 43100 | 43000 | 714 |
| 449 | 20231227 | 133600 | 18719997300 | 43100 | 43050 | 43100 | 43050 | 234 |
| 450 | 20231227 | 133500 | 18709922100 | 43000 | 43050 | 43050 | 43000 | 333 |
| 451 | 20231227 | 133400 | 18695593600 | 43050 | 43050 | 43050 | 43000 | 253 |
| 452 | 20231227 | 133300 | 18684702250 | 43050 | 43050 | 43050 | 43000 | 105 |
| 453 | 20231227 | 133200 | 18680183500 | 43050 | 43150 | 43150 | 43050 | 199 |
| 454 | 20231227 | 133100 | 18671603200 | 43150 | 42950 | 43150 | 42950 | 2060 |
| 455 | 20231227 | 133000 | 18582948150 | 43000 | 42900 | 43000 | 42850 | 1011 |
| 456 | 20231227 | 132900 | 18539573900 | 42900 | 42900 | 42900 | 42850 | 214 |
| 457 | 20231227 | 132800 | 18530398350 | 42900 | 42900 | 42950 | 42850 | 3187 |
| 458 | 20231227 | 132700 | 18393665300 | 42900 | 42900 | 42900 | 42850 | 215 |
| 459 | 20231227 | 132600 | 18384446900 | 42850 | 42900 | 42900 | 42800 | 1266 |
| 460 | 20231227 | 132500 | 18330197950 | 42900 | 42900 | 42900 | 42850 | 1458 |
| 461 | 20231227 | 132400 | 18267720400 | 42900 | 42850 | 42900 | 42850 | 591 |
| 462 | 20231227 | 132300 | 18242390600 | 42900 | 42850 | 42900 | 42850 | 849 |
| 463 | 20231227 | 132200 | 18206010200 | 42900 | 42850 | 42900 | 42850 | 857 |
| 464 | 20231227 | 132100 | 18169284550 | 42900 | 42850 | 42900 | 42800 | 553 |
| 465 | 20231227 | 132000 | 18145584450 | 42850 | 42900 | 42900 | 42850 | 960 |
| 466 | 20231227 | 131900 | 18104443850 | 42900 | 42900 | 42950 | 42850 | 1092 |
| 467 | 20231227 | 131800 | 18057614800 | 42900 | 42900 | 42900 | 42850 | 63 |
| 468 | 20231227 | 131700 | 18054912200 | 42850 | 42900 | 42900 | 42850 | 370 |
| 469 | 20231227 | 131600 | 18039047350 | 42900 | 42900 | 42950 | 42900 | 731 |
| 470 | 20231227 | 131500 | 18007687400 | 42950 | 42900 | 42950 | 42900 | 886 |
| 471 | 20231227 | 131400 | 17969674600 | 42850 | 42900 | 42900 | 42850 | 248 |
| 472 | 20231227 | 131300 | 17959042500 | 42850 | 42900 | 42900 | 42800 | 558 |
| 473 | 20231227 | 131200 | 17935128300 | 42900 | 42850 | 42900 | 42850 | 282 |
| 474 | 20231227 | 131100 | 17923043750 | 42800 | 42800 | 42900 | 42800 | 209 |
| 475 | 20231227 | 131000 | 17914087850 | 42800 | 42850 | 42900 | 42800 | 451 |
| 476 | 20231227 | 130900 | 17894762050 | 42900 | 42850 | 42900 | 42800 | 354 |
| 477 | 20231227 | 130800 | 17879589100 | 42900 | 42850 | 42900 | 42850 | 219 |
| 478 | 20231227 | 130700 | 17870201900 | 42850 | 42850 | 42900 | 42800 | 198 |
| 479 | 20231227 | 130600 | 17861716750 | 42850 | 42900 | 42900 | 42850 | 1707 |
| 480 | 20231227 | 130500 | 17788557950 | 42850 | 42850 | 42900 | 42850 | 692 |
| 481 | 20231227 | 130400 | 17758899800 | 42850 | 42900 | 42900 | 42850 | 179 |
| 482 | 20231227 | 130300 | 17751225000 | 42900 | 42850 | 42900 | 42850 | 728 |
| 483 | 20231227 | 130200 | 17720022050 | 42900 | 43000 | 43000 | 42900 | 1080 |
| 484 | 20231227 | 130100 | 17673689050 | 42900 | 43000 | 43050 | 42900 | 1675 |
| 485 | 20231227 | 130000 | 17601693200 | 43000 | 43050 | 43100 | 43000 | 1324 |
| 486 | 20231227 | 125900 | 17544703150 | 43050 | 43050 | 43050 | 43000 | 448 |
| 487 | 20231227 | 125800 | 17525428800 | 43050 | 43050 | 43050 | 42950 | 277 |
| 488 | 20231227 | 125700 | 17513515750 | 43050 | 43050 | 43050 | 42950 | 156 |
| 489 | 20231227 | 125600 | 17506806150 | 42950 | 43000 | 43050 | 42950 | 108 |
| 490 | 20231227 | 125500 | 17502161500 | 43000 | 43000 | 43050 | 42950 | 290 |
| 491 | 20231227 | 125400 | 17489691100 | 43000 | 42900 | 43000 | 42900 | 620 |
| 492 | 20231227 | 125300 | 17463084500 | 42850 | 42900 | 42950 | 42850 | 2193 |
| 493 | 20231227 | 125200 | 17369003350 | 42900 | 43050 | 43050 | 42900 | 1863 |
| 494 | 20231227 | 125100 | 17288994250 | 43000 | 43050 | 43100 | 43000 | 2450 |
| 495 | 20231227 | 125000 | 17183559900 | 43100 | 43050 | 43100 | 43050 | 151 |
| 496 | 20231227 | 124900 | 17177051900 | 43050 | 43050 | 43100 | 43000 | 746 |
| 497 | 20231227 | 124800 | 17144941500 | 43050 | 43050 | 43100 | 43000 | 721 |
| 498 | 20231227 | 124700 | 17113904400 | 43050 | 43000 | 43050 | 43000 | 489 |
| 499 | 20231227 | 124600 | 17092869500 | 43050 | 43050 | 43100 | 43000 | 412 |
| 500 | 20231227 | 124500 | 17075124800 | 43050 | 43050 | 43050 | 43000 | 587 |
| 501 | 20231227 | 124400 | 17049869700 | 43050 | 43050 | 43050 | 43000 | 888 |
| 502 | 20231227 | 124300 | 17011659400 | 43050 | 43000 | 43050 | 43000 | 334 |
| 503 | 20231227 | 124200 | 16997292700 | 43000 | 43050 | 43050 | 43000 | 657 |
| 504 | 20231227 | 124100 | 16969032900 | 43050 | 43100 | 43100 | 43000 | 251 |
| 505 | 20231227 | 124000 | 16958226950 | 43050 | 43000 | 43100 | 43000 | 274 |
| 506 | 20231227 | 123900 | 16946441850 | 43100 | 43150 | 43200 | 43000 | 3712 |
| 507 | 20231227 | 123800 | 16786603850 | 43150 | 43200 | 43200 | 43150 | 235 |
| 508 | 20231227 | 123700 | 16776452050 | 43200 | 43150 | 43200 | 43150 | 82 |
| 509 | 20231227 | 123600 | 16772910850 | 43150 | 43150 | 43150 | 43150 | 171 |
| 510 | 20231227 | 123500 | 16765532200 | 43150 | 43150 | 43150 | 43100 | 158 |
| 511 | 20231227 | 123400 | 16758714700 | 43100 | 43100 | 43150 | 43100 | 292 |
| 512 | 20231227 | 123300 | 16746123100 | 43150 | 43150 | 43150 | 43100 | 213 |
| 513 | 20231227 | 123200 | 16736932450 | 43150 | 43100 | 43150 | 43100 | 107 |
| 514 | 20231227 | 123100 | 16732318500 | 43100 | 43150 | 43150 | 43100 | 354 |
| 515 | 20231227 | 123000 | 16717049000 | 43100 | 43150 | 43150 | 43100 | 76 |
| 516 | 20231227 | 122900 | 16713770100 | 43100 | 43050 | 43100 | 43050 | 436 |
| 517 | 20231227 | 122800 | 16694993650 | 43050 | 43100 | 43100 | 43050 | 2229 |
| 518 | 20231227 | 122700 | 16598952300 | 43100 | 43100 | 43150 | 43100 | 799 |
| 519 | 20231227 | 122600 | 16564477500 | 43100 | 43150 | 43200 | 43100 | 499 |
| 520 | 20231227 | 122500 | 16542956600 | 43150 | 43200 | 43250 | 43150 | 672 |
| 521 | 20231227 | 122400 | 16513944500 | 43200 | 43150 | 43250 | 43150 | 596 |
| 522 | 20231227 | 122300 | 16488197750 | 43200 | 43200 | 43250 | 43200 | 848 |
| 523 | 20231227 | 122200 | 16451561150 | 43150 | 43200 | 43200 | 43150 | 819 |
| 524 | 20231227 | 122100 | 16416219550 | 43200 | 43200 | 43200 | 43150 | 114 |
| 525 | 20231227 | 122000 | 16411295800 | 43200 | 43150 | 43200 | 43150 | 483 |
| 526 | 20231227 | 121900 | 16390450100 | 43150 | 43250 | 43300 | 43150 | 1659 |
| 527 | 20231227 | 121800 | 16318757700 | 43250 | 43350 | 43350 | 43250 | 1361 |
| 528 | 20231227 | 121700 | 16259858750 | 43350 | 43350 | 43350 | 43350 | 79 |
| 529 | 20231227 | 121600 | 16256434100 | 43350 | 43350 | 43350 | 43300 | 925 |
| 530 | 20231227 | 121500 | 16216374450 | 43350 | 43400 | 43400 | 43350 | 748 |
| 531 | 20231227 | 121400 | 16183941300 | 43400 | 43350 | 43400 | 43300 | 437 |
| 532 | 20231227 | 121300 | 16164993950 | 43350 | 43350 | 43350 | 43300 | 136 |
| 533 | 20231227 | 121200 | 16159098800 | 43300 | 43400 | 43400 | 43300 | 244 |
| 534 | 20231227 | 121100 | 16148525300 | 43400 | 43300 | 43400 | 43300 | 1022 |
| 535 | 20231227 | 121000 | 16104221700 | 43300 | 43300 | 43350 | 43300 | 653 |
| 536 | 20231227 | 120900 | 16075940950 | 43300 | 43300 | 43400 | 43250 | 906 |
| 537 | 20231227 | 120800 | 16036700450 | 43300 | 43400 | 43400 | 43300 | 583 |
| 538 | 20231227 | 120700 | 16011442850 | 43400 | 43350 | 43400 | 43300 | 1836 |
| 539 | 20231227 | 120600 | 15931921700 | 43350 | 43400 | 43400 | 43350 | 667 |
| 540 | 20231227 | 120500 | 15903006400 | 43450 | 43450 | 43450 | 43350 | 2377 |
| 541 | 20231227 | 120400 | 15799918100 | 43450 | 43400 | 43450 | 43400 | 478 |
| 542 | 20231227 | 120300 | 15779171400 | 43350 | 43350 | 43350 | 43300 | 1160 |
| 543 | 20231227 | 120200 | 15728925700 | 43350 | 43400 | 43400 | 43350 | 126 |
| 544 | 20231227 | 120100 | 15723461650 | 43400 | 43500 | 43500 | 43350 | 623 |
| 545 | 20231227 | 120000 | 15696406200 | 43500 | 43550 | 43550 | 43500 | 447 |
| 546 | 20231227 | 115900 | 15676959700 | 43500 | 43600 | 43650 | 43500 | 902 |
| 547 | 20231227 | 115800 | 15637674350 | 43650 | 43650 | 43650 | 43600 | 536 |
| 548 | 20231227 | 115700 | 15614296050 | 43650 | 43650 | 43650 | 43600 | 305 |
| 549 | 20231227 | 115600 | 15600984350 | 43650 | 43650 | 43650 | 43600 | 414 |
| 550 | 20231227 | 115500 | 15582918350 | 43600 | 43600 | 43650 | 43600 | 399 |
| 551 | 20231227 | 115400 | 15565519750 | 43700 | 43700 | 43750 | 43650 | 2220 |
| 552 | 20231227 | 115300 | 15468521050 | 43700 | 43650 | 43700 | 43600 | 4224 |
| 553 | 20231227 | 115200 | 15284061100 | 43650 | 43450 | 43700 | 43400 | 8693 |
| 554 | 20231227 | 115100 | 14905575300 | 43450 | 43450 | 43450 | 43350 | 993 |
| 555 | 20231227 | 115000 | 14862474150 | 43400 | 43350 | 43450 | 43300 | 1296 |
| 556 | 20231227 | 114900 | 14806246350 | 43350 | 43350 | 43400 | 43350 | 369 |
| 557 | 20231227 | 114800 | 14790249450 | 43350 | 43350 | 43400 | 43350 | 616 |
| 558 | 20231227 | 114700 | 14763537650 | 43400 | 43400 | 43400 | 43350 | 164 |
| 559 | 20231227 | 114600 | 14756421900 | 43400 | 43400 | 43400 | 43350 | 141 |
| 560 | 20231227 | 114500 | 14750303750 | 43400 | 43400 | 43450 | 43400 | 484 |
| 561 | 20231227 | 114400 | 14729276850 | 43400 | 43350 | 43450 | 43350 | 2484 |
| 562 | 20231227 | 114300 | 14621470100 | 43350 | 43350 | 43350 | 43300 | 139 |
| 563 | 20231227 | 114200 | 14615445150 | 43350 | 43350 | 43350 | 43300 | 366 |
| 564 | 20231227 | 114100 | 14599581550 | 43350 | 43300 | 43350 | 43300 | 555 |
| 565 | 20231227 | 114000 | 14575538500 | 43300 | 43300 | 43350 | 43300 | 256 |
| 566 | 20231227 | 113900 | 14564452800 | 43350 | 43300 | 43400 | 43300 | 497 |
| 567 | 20231227 | 113800 | 14542911650 | 43300 | 43350 | 43350 | 43250 | 800 |
| 568 | 20231227 | 113700 | 14508261400 | 43300 | 43350 | 43350 | 43300 | 37 |
| 569 | 20231227 | 113600 | 14506657550 | 43350 | 43400 | 43400 | 43300 | 303 |
| 570 | 20231227 | 113500 | 14493515000 | 43400 | 43450 | 43450 | 43350 | 1460 |
| 571 | 20231227 | 113400 | 14430197500 | 43400 | 43400 | 43450 | 43350 | 1114 |
| 572 | 20231227 | 113300 | 14381847800 | 43350 | 43350 | 43400 | 43350 | 485 |
| 573 | 20231227 | 113200 | 14360814750 | 43250 | 43200 | 43350 | 43150 | 2045 |
| 574 | 20231227 | 113100 | 14272275350 | 43200 | 43200 | 43200 | 43150 | 1072 |
| 575 | 20231227 | 113000 | 14225965400 | 43200 | 43200 | 43200 | 43150 | 149 |
| 576 | 20231227 | 112900 | 14219529600 | 43200 | 43200 | 43250 | 43150 | 218 |
| 577 | 20231227 | 112800 | 14210112000 | 43150 | 43200 | 43200 | 43150 | 189 |
| 578 | 20231227 | 112700 | 14201947250 | 43150 | 43150 | 43150 | 43100 | 326 |
| 579 | 20231227 | 112600 | 14187889800 | 43150 | 43250 | 43300 | 43150 | 402 |
| 580 | 20231227 | 112500 | 14170513450 | 43300 | 43250 | 43300 | 43250 | 524 |
| 581 | 20231227 | 112400 | 14147830250 | 43300 | 43300 | 43350 | 43300 | 381 |
| 582 | 20231227 | 112300 | 14131330450 | 43350 | 43300 | 43350 | 43300 | 62 |
| 583 | 20231227 | 112200 | 14128643050 | 43350 | 43350 | 43400 | 43300 | 641 |
| 584 | 20231227 | 112100 | 14100862550 | 43350 | 43350 | 43400 | 43350 | 223 |
| 585 | 20231227 | 112000 | 14091185900 | 43400 | 43400 | 43400 | 43300 | 1070 |
| 586 | 20231227 | 111900 | 14044775250 | 43400 | 43350 | 43400 | 43350 | 757 |
| 587 | 20231227 | 111800 | 14011948250 | 43350 | 43300 | 43400 | 43250 | 1724 |
| 588 | 20231227 | 111700 | 13937267100 | 43300 | 43100 | 43300 | 43100 | 6372 |
| 589 | 20231227 | 111600 | 13662372150 | 43050 | 43100 | 43100 | 43050 | 70 |
| 590 | 20231227 | 111500 | 13659355800 | 43100 | 43100 | 43100 | 43050 | 182 |
| 591 | 20231227 | 111400 | 13651517650 | 43100 | 43100 | 43100 | 43000 | 261 |
| 592 | 20231227 | 111300 | 13640275550 | 43050 | 43000 | 43050 | 42950 | 2144 |
| 593 | 20231227 | 111200 | 13548034400 | 43000 | 42900 | 43000 | 42900 | 696 |
| 594 | 20231227 | 111100 | 13518161150 | 42850 | 42850 | 42850 | 42850 | 191 |
| 595 | 20231227 | 111000 | 13509976800 | 42900 | 42850 | 42900 | 42850 | 377 |
| 596 | 20231227 | 110900 | 13493818300 | 42850 | 42950 | 42950 | 42850 | 1212 |
| 597 | 20231227 | 110800 | 13441832100 | 42900 | 42950 | 42950 | 42900 | 199 |
| 598 | 20231227 | 110700 | 13433289000 | 42950 | 42900 | 42950 | 42850 | 957 |
| 599 | 20231227 | 110600 | 13392250600 | 42900 | 42900 | 42900 | 42850 | 260 |
| 600 | 20231227 | 110500 | 13381106200 | 42850 | 42850 | 42900 | 42850 | 504 |
| 601 | 20231227 | 110400 | 13359502900 | 42900 | 42850 | 42900 | 42800 | 138 |
| 602 | 20231227 | 110300 | 13353589250 | 42850 | 42900 | 42900 | 42850 | 190 |
| 603 | 20231227 | 110200 | 13345446800 | 42850 | 42750 | 42850 | 42750 | 2606 |
| 604 | 20231227 | 110100 | 13233906900 | 42750 | 42750 | 42800 | 42750 | 277 |
| 605 | 20231227 | 110000 | 13222062350 | 42800 | 42750 | 42800 | 42700 | 393 |
| 606 | 20231227 | 105900 | 13205264050 | 42750 | 42750 | 42750 | 42700 | 1469 |
| 607 | 20231227 | 105800 | 13142471150 | 42750 | 42850 | 42850 | 42750 | 1828 |
| 608 | 20231227 | 105700 | 13064231800 | 42850 | 42850 | 42850 | 42800 | 277 |
| 609 | 20231227 | 105600 | 13052372450 | 42850 | 42850 | 42850 | 42800 | 1274 |
| 610 | 20231227 | 105500 | 12997840750 | 42850 | 42950 | 43000 | 42800 | 2528 |
| 611 | 20231227 | 105400 | 12889433250 | 42950 | 42900 | 42950 | 42900 | 354 |
| 612 | 20231227 | 105300 | 12874235000 | 42950 | 42950 | 42950 | 42900 | 345 |
| 613 | 20231227 | 105200 | 12859429650 | 42950 | 42900 | 42950 | 42900 | 714 |
| 614 | 20231227 | 105100 | 12828795450 | 42950 | 42900 | 42950 | 42900 | 635 |
| 615 | 20231227 | 105000 | 12801545800 | 42950 | 43000 | 43050 | 42900 | 616 |
| 616 | 20231227 | 104900 | 12775075950 | 43000 | 43050 | 43050 | 43000 | 364 |
| 617 | 20231227 | 104800 | 12759418450 | 43050 | 42950 | 43050 | 42900 | 568 |
| 618 | 20231227 | 104700 | 12735023300 | 42950 | 43000 | 43000 | 42900 | 915 |
| 619 | 20231227 | 104600 | 12695695400 | 42900 | 43100 | 43100 | 42900 | 661 |
| 620 | 20231227 | 104500 | 12667285950 | 43100 | 43050 | 43100 | 42950 | 690 |
| 621 | 20231227 | 104400 | 12637594400 | 43100 | 42950 | 43100 | 42950 | 747 |
| 622 | 20231227 | 104300 | 12605467550 | 42950 | 43000 | 43050 | 42950 | 375 |
| 623 | 20231227 | 104200 | 12589347200 | 42950 | 42950 | 43000 | 42850 | 1650 |
| 624 | 20231227 | 104100 | 12518580150 | 42850 | 43000 | 43000 | 42850 | 1924 |
| 625 | 20231227 | 104000 | 12435944950 | 43000 | 43050 | 43100 | 43000 | 299 |
| 626 | 20231227 | 103900 | 12423074600 | 43050 | 43100 | 43150 | 43050 | 1144 |
| 627 | 20231227 | 103800 | 12373754800 | 43100 | 42900 | 43100 | 42900 | 535 |
| 628 | 20231227 | 103700 | 12350778900 | 42900 | 42850 | 42900 | 42800 | 1574 |
| 629 | 20231227 | 103600 | 12283330800 | 42850 | 42900 | 42900 | 42850 | 513 |
| 630 | 20231227 | 103500 | 12261346600 | 42850 | 42850 | 42900 | 42850 | 204 |
| 631 | 20231227 | 103400 | 12252600600 | 42850 | 42750 | 42850 | 42700 | 1231 |
| 632 | 20231227 | 103300 | 12199976000 | 42750 | 42900 | 42900 | 42750 | 2545 |
| 633 | 20231227 | 103200 | 12091065750 | 42900 | 42950 | 43000 | 42850 | 1350 |
| 634 | 20231227 | 103100 | 12033148000 | 42950 | 43050 | 43050 | 42950 | 3651 |
| 635 | 20231227 | 103000 | 11876179950 | 43050 | 43100 | 43100 | 43050 | 828 |
| 636 | 20231227 | 102900 | 11840530250 | 43100 | 43050 | 43100 | 43000 | 1317 |
| 637 | 20231227 | 102800 | 11783788300 | 43050 | 43050 | 43100 | 43050 | 1439 |
| 638 | 20231227 | 102700 | 11721838450 | 43050 | 43100 | 43100 | 43050 | 1036 |
| 639 | 20231227 | 102600 | 11677201900 | 43100 | 43150 | 43150 | 43100 | 770 |
| 640 | 20231227 | 102500 | 11644010150 | 43100 | 43150 | 43200 | 43100 | 727 |
| 641 | 20231227 | 102400 | 11612645250 | 43200 | 43150 | 43200 | 43150 | 458 |
| 642 | 20231227 | 102300 | 11592869800 | 43150 | 43250 | 43250 | 43100 | 1497 |
| 643 | 20231227 | 102200 | 11528257800 | 43300 | 43300 | 43300 | 43200 | 393 |
| 644 | 20231227 | 102100 | 11511265300 | 43300 | 43300 | 43350 | 43300 | 282 |
| 645 | 20231227 | 102000 | 11499046900 | 43350 | 43400 | 43400 | 43350 | 962 |
| 646 | 20231227 | 101900 | 11457331550 | 43450 | 43400 | 43450 | 43350 | 1828 |
| 647 | 20231227 | 101800 | 11377968850 | 43400 | 43400 | 43500 | 43350 | 2390 |
| 648 | 20231227 | 101700 | 11274140600 | 43400 | 43400 | 43450 | 43400 | 1450 |
| 649 | 20231227 | 101600 | 11211210150 | 43400 | 43300 | 43450 | 43300 | 677 |
| 650 | 20231227 | 101500 | 11181840500 | 43300 | 43200 | 43300 | 43200 | 1696 |
| 651 | 20231227 | 101400 | 11108529600 | 43150 | 43300 | 43300 | 43150 | 1200 |
| 652 | 20231227 | 101300 | 11056677050 | 43300 | 43300 | 43400 | 43250 | 1876 |
| 653 | 20231227 | 101200 | 10975434600 | 43300 | 43150 | 43300 | 43050 | 2018 |
| 654 | 20231227 | 101100 | 10888290350 | 43100 | 43050 | 43100 | 43050 | 2577 |
| 655 | 20231227 | 101000 | 10777328350 | 43050 | 43150 | 43150 | 43050 | 2605 |
| 656 | 20231227 | 100900 | 10665057200 | 43150 | 43150 | 43350 | 43150 | 1919 |
| 657 | 20231227 | 100800 | 10582155300 | 43150 | 43150 | 43200 | 43050 | 3348 |
| 658 | 20231227 | 100700 | 10437742450 | 43200 | 43400 | 43400 | 43150 | 3434 |
| 659 | 20231227 | 100600 | 10288993350 | 43500 | 43400 | 43500 | 43350 | 1432 |
| 660 | 20231227 | 100500 | 10226793700 | 43450 | 43450 | 43500 | 43400 | 486 |
| 661 | 20231227 | 100400 | 10205672850 | 43450 | 43300 | 43450 | 43300 | 2257 |
| 662 | 20231227 | 100300 | 10107833900 | 43300 | 43350 | 43400 | 43300 | 1191 |
| 663 | 20231227 | 100200 | 10056208100 | 43350 | 43500 | 43500 | 43350 | 1509 |
| 664 | 20231227 | 100100 | 9990650550 | 43450 | 43650 | 43650 | 43450 | 3204 |
| 665 | 20231227 | 100000 | 9851008700 | 43600 | 43650 | 43700 | 43600 | 2858 |
| 666 | 20231227 | 095900 | 9726276950 | 43650 | 43650 | 43700 | 43600 | 1225 |
| 667 | 20231227 | 095800 | 9672808000 | 43650 | 43650 | 43750 | 43650 | 2051 |
| 668 | 20231227 | 095700 | 9583223150 | 43650 | 43800 | 43800 | 43600 | 6510 |
| 669 | 20231227 | 095600 | 9298724600 | 43750 | 43650 | 43800 | 43650 | 4125 |
| 670 | 20231227 | 095500 | 9118372350 | 43650 | 43600 | 43700 | 43600 | 3765 |
| 671 | 20231227 | 095400 | 8954009150 | 43600 | 43650 | 43700 | 43500 | 2598 |
| 672 | 20231227 | 095300 | 8840676300 | 43650 | 43500 | 43700 | 43450 | 9640 |
| 673 | 20231227 | 095200 | 8420740150 | 43500 | 43250 | 43500 | 43250 | 6116 |
| 674 | 20231227 | 095100 | 8155385900 | 43300 | 43250 | 43300 | 43200 | 1746 |
| 675 | 20231227 | 095000 | 8079817200 | 43250 | 43250 | 43300 | 43250 | 952 |
| 676 | 20231227 | 094900 | 8038616050 | 43300 | 43250 | 43300 | 43250 | 368 |
| 677 | 20231227 | 094800 | 8022696100 | 43200 | 43400 | 43400 | 43200 | 1182 |
| 678 | 20231227 | 094700 | 7971535750 | 43350 | 43350 | 43450 | 43300 | 3235 |
| 679 | 20231227 | 094600 | 7831176800 | 43350 | 43300 | 43350 | 43300 | 526 |
| 680 | 20231227 | 094500 | 7808396150 | 43350 | 43100 | 43350 | 43050 | 3736 |
| 681 | 20231227 | 094400 | 7647069550 | 43100 | 43000 | 43100 | 43000 | 356 |
| 682 | 20231227 | 094300 | 7631744400 | 43050 | 43050 | 43050 | 42950 | 748 |
| 683 | 20231227 | 094200 | 7599584250 | 43050 | 43150 | 43150 | 42950 | 4026 |
| 684 | 20231227 | 094100 | 7426353500 | 43150 | 43100 | 43150 | 43100 | 993 |
| 685 | 20231227 | 094000 | 7383531950 | 43100 | 43300 | 43350 | 43100 | 2263 |
| 686 | 20231227 | 093900 | 7285690650 | 43350 | 43350 | 43350 | 43250 | 1021 |
| 687 | 20231227 | 093800 | 7241482300 | 43350 | 43400 | 43450 | 43300 | 950 |
| 688 | 20231227 | 093700 | 7200277000 | 43400 | 43450 | 43500 | 43350 | 3410 |
| 689 | 20231227 | 093600 | 7052129750 | 43450 | 43400 | 43450 | 43350 | 1848 |
| 690 | 20231227 | 093500 | 6971887450 | 43400 | 43350 | 43450 | 43300 | 1821 |
| 691 | 20231227 | 093400 | 6892881200 | 43350 | 43350 | 43350 | 43300 | 1012 |
| 692 | 20231227 | 093300 | 6849017400 | 43300 | 43400 | 43400 | 43250 | 3919 |
| 693 | 20231227 | 093200 | 6679373050 | 43350 | 43250 | 43350 | 43250 | 2210 |
| 694 | 20231227 | 093100 | 6583640600 | 43250 | 43100 | 43250 | 43050 | 641 |
| 695 | 20231227 | 093000 | 6555983400 | 43050 | 42950 | 43250 | 42950 | 4149 |
| 696 | 20231227 | 092900 | 6376845850 | 43000 | 42950 | 43000 | 42900 | 4499 |
| 697 | 20231227 | 092800 | 6183669050 | 43000 | 43100 | 43100 | 42950 | 2393 |
| 698 | 20231227 | 092700 | 6080658550 | 43150 | 43100 | 43150 | 43050 | 593 |
| 699 | 20231227 | 092600 | 6055093250 | 43150 | 43050 | 43150 | 43000 | 1274 |
| 700 | 20231227 | 092500 | 6000248200 | 43050 | 43150 | 43150 | 43050 | 834 |
| 701 | 20231227 | 092400 | 5964334700 | 43150 | 43000 | 43150 | 42900 | 3823 |
| 702 | 20231227 | 092300 | 5799937450 | 43000 | 43300 | 43300 | 43000 | 2263 |
| 703 | 20231227 | 092200 | 5702173750 | 43300 | 43450 | 43500 | 43250 | 6190 |
| 704 | 20231227 | 092100 | 5433466000 | 43400 | 43500 | 43550 | 43200 | 4229 |
| 705 | 20231227 | 092000 | 5250027150 | 43550 | 43300 | 43550 | 43300 | 7170 |
| 706 | 20231227 | 091900 | 4938497000 | 43400 | 43300 | 43500 | 43300 | 9533 |
| 707 | 20231227 | 091800 | 4524593950 | 43350 | 43100 | 43400 | 43100 | 13461 |
| 708 | 20231227 | 091700 | 3941827750 | 43100 | 42850 | 43100 | 42800 | 3105 |
| 709 | 20231227 | 091600 | 3808521550 | 42850 | 43000 | 43000 | 42800 | 3859 |
| 710 | 20231227 | 091500 | 3643118250 | 42950 | 42850 | 42950 | 42800 | 3656 |
| 711 | 20231227 | 091400 | 3486305200 | 42850 | 43150 | 43150 | 42850 | 6230 |
| 712 | 20231227 | 091300 | 3218491600 | 43150 | 43050 | 43200 | 43050 | 1802 |
| 713 | 20231227 | 091200 | 3140777550 | 43050 | 42900 | 43050 | 42850 | 3289 |
| 714 | 20231227 | 091100 | 2999413550 | 42950 | 42900 | 43050 | 42900 | 2693 |
| 715 | 20231227 | 091000 | 2883647450 | 42850 | 42750 | 42950 | 42750 | 5339 |
| 716 | 20231227 | 090900 | 2654664100 | 42800 | 42550 | 42850 | 42250 | 7768 |
| 717 | 20231227 | 090800 | 2323788350 | 42600 | 42800 | 42850 | 42500 | 5879 |
| 718 | 20231227 | 090700 | 2073049500 | 42850 | 42900 | 42900 | 42750 | 2469 |
| 719 | 20231227 | 090600 | 1967338200 | 42900 | 42900 | 42950 | 42850 | 2570 |
| 720 | 20231227 | 090500 | 1857050550 | 42900 | 42850 | 42950 | 42850 | 2082 |
| 721 | 20231227 | 090400 | 1767776950 | 42950 | 43100 | 43150 | 42850 | 4195 |
| 722 | 20231227 | 090300 | 1587561550 | 43100 | 43150 | 43300 | 43000 | 6367 |
| 723 | 20231227 | 090200 | 1313049150 | 43200 | 43100 | 43350 | 43100 | 8469 |
| 724 | 20231227 | 090100 | 947058750 | 43150 | 43300 | 43450 | 42900 | 6489 |
| 725 | 20231227 | 090000 | 666841650 | 43300 | 42900 | 43500 | 42600 | 15528 |