35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 195100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 3 | 20231227 | 195000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20231227 | 194900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20231227 | 194800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20231227 | 194700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20231227 | 194600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20231227 | 194500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20231227 | 194400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20231227 | 194300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20231227 | 194200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20231227 | 194100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20231227 | 194000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20231227 | 193900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20231227 | 193800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20231227 | 193700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20231227 | 193600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20231227 | 193500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20231227 | 193400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20231227 | 193300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20231227 | 193200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20231227 | 193100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20231227 | 193000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20231227 | 192900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20231227 | 192800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20231227 | 192700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20231227 | 192600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20231227 | 192500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20231227 | 192400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20231227 | 192300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20231227 | 192200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20231227 | 192100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 33 | 20231227 | 192000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20231227 | 191900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20231227 | 191800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20231227 | 191700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20231227 | 191600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20231227 | 191500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20231227 | 191400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20231227 | 191300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20231227 | 191200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20231227 | 191100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20231227 | 191000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20231227 | 190900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20231227 | 190800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20231227 | 190700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20231227 | 190600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20231227 | 190500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20231227 | 190400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20231227 | 190300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20231227 | 190200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20231227 | 190100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20231227 | 190000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20231227 | 185900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20231227 | 185800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20231227 | 185700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20231227 | 185600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20231227 | 185500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20231227 | 185400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20231227 | 185300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20231227 | 185200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20231227 | 185100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 63 | 20231227 | 185000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20231227 | 184900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20231227 | 184800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20231227 | 184700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20231227 | 184600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20231227 | 184500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20231227 | 184400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20231227 | 184300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20231227 | 184200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20231227 | 184100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20231227 | 184000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20231227 | 183900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20231227 | 183800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20231227 | 183700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20231227 | 183600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20231227 | 183500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20231227 | 183400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20231227 | 183300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20231227 | 183200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20231227 | 183100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20231227 | 183000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20231227 | 182900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20231227 | 182800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20231227 | 182700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20231227 | 182600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20231227 | 182500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20231227 | 182400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20231227 | 182300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20231227 | 182200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20231227 | 182100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 93 | 20231227 | 182000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20231227 | 181900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20231227 | 181800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20231227 | 181700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20231227 | 181600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20231227 | 181500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20231227 | 181400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20231227 | 181300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20231227 | 181200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20231227 | 181100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20231227 | 181000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20231227 | 180900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20231227 | 180800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20231227 | 180700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20231227 | 180600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20231227 | 180500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20231227 | 180400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20231227 | 180300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20231227 | 180200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20231227 | 180100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20231227 | 180000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20231227 | 175900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20231227 | 175800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20231227 | 175700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20231227 | 175600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20231227 | 175500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20231227 | 175400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20231227 | 175300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20231227 | 175200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20231227 | 175100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 123 | 20231227 | 175000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20231227 | 174900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20231227 | 174800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20231227 | 174700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20231227 | 174600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20231227 | 174500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20231227 | 174400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20231227 | 174300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20231227 | 174200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20231227 | 174100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20231227 | 174000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20231227 | 173900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20231227 | 173800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20231227 | 173700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20231227 | 173600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20231227 | 173500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20231227 | 173400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20231227 | 173300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20231227 | 173200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20231227 | 173100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20231227 | 173000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20231227 | 172900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20231227 | 172800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20231227 | 172700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20231227 | 172600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20231227 | 172500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20231227 | 172400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20231227 | 172300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20231227 | 172200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20231227 | 172100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 153 | 20231227 | 172000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20231227 | 171900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20231227 | 171800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20231227 | 171700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20231227 | 171600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20231227 | 171500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20231227 | 171400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20231227 | 171300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20231227 | 171200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20231227 | 171100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20231227 | 171000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20231227 | 170900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20231227 | 170800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20231227 | 170700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20231227 | 170600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20231227 | 170500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20231227 | 170400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20231227 | 170300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20231227 | 170200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20231227 | 170100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20231227 | 170000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20231227 | 165900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20231227 | 165800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20231227 | 165700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20231227 | 165600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20231227 | 165500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20231227 | 165400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20231227 | 165300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20231227 | 165200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20231227 | 165100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 183 | 20231227 | 165000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20231227 | 164900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20231227 | 164800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20231227 | 164700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20231227 | 164600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20231227 | 164500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20231227 | 164400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20231227 | 164300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20231227 | 164200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20231227 | 164100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20231227 | 164000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20231227 | 163900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20231227 | 163800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20231227 | 163700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20231227 | 163600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20231227 | 163500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20231227 | 163400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20231227 | 163300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20231227 | 163200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20231227 | 163100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20231227 | 163000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20231227 | 162900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20231227 | 162800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20231227 | 162700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20231227 | 162600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20231227 | 162500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20231227 | 162400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20231227 | 162300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20231227 | 162200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20231227 | 162100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 213 | 20231227 | 162000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20231227 | 161900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20231227 | 161800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20231227 | 161700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20231227 | 161600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20231227 | 161500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20231227 | 161400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20231227 | 161300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20231227 | 161200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20231227 | 161100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20231227 | 161000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 224 | 20231227 | 160900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20231227 | 160800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 226 | 20231227 | 160700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 227 | 20231227 | 160600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 228 | 20231227 | 160500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 229 | 20231227 | 160400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 230 | 20231227 | 160300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 231 | 20231227 | 160200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20231227 | 160100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20231227 | 160000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20231227 | 155900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20231227 | 155800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20231227 | 155700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20231227 | 155600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20231227 | 155500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20231227 | 155400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20231227 | 155300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20231227 | 155200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 242 | 20231227 | 155100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 243 | 20231227 | 155000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 244 | 20231227 | 154900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 245 | 20231227 | 154800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 246 | 20231227 | 154700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 247 | 20231227 | 154600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 248 | 20231227 | 154500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 249 | 20231227 | 154400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 250 | 20231227 | 154300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 251 | 20231227 | 154200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 252 | 20231227 | 154100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 253 | 20231227 | 154000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 254 | 20231227 | 153900 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 255 | 20231227 | 153800 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 256 | 20231227 | 153700 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 257 | 20231227 | 153600 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 258 | 20231227 | 153500 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 259 | 20231227 | 153400 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 260 | 20231227 | 153300 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 261 | 20231227 | 153200 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 262 | 20231227 | 153100 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 263 | 20231227 | 153000 | 33661654750 | 42800 | 42800 | 42800 | 42800 | 43900 |
| 264 | 20231227 | 152900 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 265 | 20231227 | 152800 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 266 | 20231227 | 152700 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 267 | 20231227 | 152600 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 268 | 20231227 | 152500 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 269 | 20231227 | 152400 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 270 | 20231227 | 152300 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 271 | 20231227 | 152200 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 272 | 20231227 | 152100 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 273 | 20231227 | 152000 | 31782734750 | 42750 | 42750 | 42750 | 42750 | 0 |
| 274 | 20231227 | 151900 | 31782734750 | 42750 | 42850 | 42850 | 42750 | 1523 |
| 275 | 20231227 | 151800 | 31717500850 | 42750 | 42800 | 42850 | 42750 | 652 |
| 276 | 20231227 | 151700 | 31689591550 | 42850 | 42900 | 42900 | 42800 | 507 |
| 277 | 20231227 | 151600 | 31667865500 | 42900 | 42850 | 42900 | 42800 | 1156 |
| 278 | 20231227 | 151500 | 31618317550 | 42900 | 42900 | 42900 | 42750 | 2662 |
| 279 | 20231227 | 151400 | 31504293950 | 42800 | 42850 | 42900 | 42800 | 1782 |
| 280 | 20231227 | 151300 | 31427922850 | 42850 | 42900 | 42900 | 42750 | 1472 |
| 281 | 20231227 | 151200 | 31364872100 | 42850 | 42800 | 42900 | 42750 | 1897 |
| 282 | 20231227 | 151100 | 31283581150 | 42850 | 42850 | 42900 | 42800 | 2129 |
| 283 | 20231227 | 151000 | 31192369950 | 42850 | 42800 | 42850 | 42800 | 748 |
| 284 | 20231227 | 150900 | 31160320250 | 42850 | 42900 | 42900 | 42800 | 1574 |
| 285 | 20231227 | 150800 | 31092883000 | 42900 | 42800 | 42900 | 42800 | 2210 |
| 286 | 20231227 | 150700 | 30998135550 | 42900 | 42900 | 42900 | 42800 | 852 |
| 287 | 20231227 | 150600 | 30961600150 | 42900 | 42900 | 42900 | 42800 | 1809 |
| 288 | 20231227 | 150500 | 30884093900 | 42850 | 42900 | 42900 | 42850 | 1681 |
| 289 | 20231227 | 150400 | 30812022000 | 42900 | 42900 | 42900 | 42800 | 1375 |
| 290 | 20231227 | 150300 | 30753069450 | 42900 | 42850 | 42900 | 42800 | 3407 |
| 291 | 20231227 | 150200 | 30607064500 | 42900 | 42850 | 42900 | 42800 | 2818 |
| 292 | 20231227 | 150100 | 30486291000 | 42900 | 42850 | 42900 | 42800 | 8182 |
| 293 | 20231227 | 150000 | 30135672700 | 42850 | 42800 | 42850 | 42800 | 1062 |
| 294 | 20231227 | 145900 | 30090185950 | 42850 | 42850 | 42850 | 42800 | 1463 |
| 295 | 20231227 | 145800 | 30027497450 | 42800 | 42850 | 42850 | 42800 | 1372 |
| 296 | 20231227 | 145700 | 29968723750 | 42850 | 42850 | 42850 | 42800 | 1204 |
| 297 | 20231227 | 145600 | 29917149550 | 42800 | 42750 | 42850 | 42750 | 7566 |
| 298 | 20231227 | 145500 | 29593290200 | 42800 | 42750 | 42800 | 42750 | 1813 |
| 299 | 20231227 | 145400 | 29515710750 | 42750 | 42800 | 42800 | 42750 | 2475 |
| 300 | 20231227 | 145300 | 29409841000 | 42800 | 42800 | 42800 | 42750 | 1391 |
| 301 | 20231227 | 145200 | 29350342050 | 42800 | 42800 | 42800 | 42750 | 1310 |
| 302 | 20231227 | 145100 | 29294316550 | 42800 | 42750 | 42800 | 42700 | 1336 |
| 303 | 20231227 | 145000 | 29237218050 | 42750 | 42750 | 42800 | 42700 | 5887 |
| 304 | 20231227 | 144900 | 28985559950 | 42700 | 42750 | 42750 | 42700 | 1833 |
| 305 | 20231227 | 144800 | 28907218250 | 42750 | 42750 | 42750 | 42700 | 792 |
| 306 | 20231227 | 144700 | 28873377150 | 42700 | 42750 | 42750 | 42700 | 525 |
| 307 | 20231227 | 144600 | 28850940550 | 42750 | 42750 | 42750 | 42700 | 785 |
| 308 | 20231227 | 144500 | 28817400250 | 42750 | 42750 | 42750 | 42700 | 2287 |
| 309 | 20231227 | 144400 | 28719633350 | 42700 | 42750 | 42750 | 42700 | 881 |
| 310 | 20231227 | 144300 | 28681990550 | 42700 | 42700 | 42750 | 42650 | 7716 |
| 311 | 20231227 | 144200 | 28352536050 | 42700 | 42700 | 42700 | 42650 | 3015 |
| 312 | 20231227 | 144100 | 28223831450 | 42700 | 42700 | 42700 | 42650 | 2015 |
| 313 | 20231227 | 144000 | 28137816200 | 42700 | 42700 | 42700 | 42650 | 1053 |
| 314 | 20231227 | 143900 | 28092893750 | 42700 | 42650 | 42700 | 42650 | 1143 |
| 315 | 20231227 | 143800 | 28044125550 | 42700 | 42700 | 42700 | 42650 | 881 |
| 316 | 20231227 | 143700 | 28006524950 | 42700 | 42700 | 42700 | 42650 | 912 |
| 317 | 20231227 | 143600 | 27967601250 | 42700 | 42650 | 42700 | 42650 | 707 |
| 318 | 20231227 | 143500 | 27937429950 | 42700 | 42700 | 42700 | 42650 | 943 |
| 319 | 20231227 | 143400 | 27897183450 | 42700 | 42650 | 42700 | 42650 | 890 |
| 320 | 20231227 | 143300 | 27859211750 | 42650 | 42700 | 42700 | 42650 | 2075 |
| 321 | 20231227 | 143200 | 27770707000 | 42700 | 42700 | 42700 | 42650 | 2012 |
| 322 | 20231227 | 143100 | 27684870550 | 42650 | 42700 | 42700 | 42650 | 1512 |
| 323 | 20231227 | 143000 | 27620376850 | 42700 | 42600 | 42700 | 42600 | 7275 |
| 324 | 20231227 | 142900 | 27310097950 | 42600 | 42650 | 42650 | 42600 | 692 |
| 325 | 20231227 | 142800 | 27280599650 | 42650 | 42650 | 42650 | 42600 | 1052 |
| 326 | 20231227 | 142700 | 27235747600 | 42650 | 42600 | 42650 | 42600 | 674 |
| 327 | 20231227 | 142600 | 27207007300 | 42650 | 42650 | 42650 | 42600 | 1003 |
| 328 | 20231227 | 142500 | 27164240200 | 42650 | 42600 | 42650 | 42600 | 1046 |
| 329 | 20231227 | 142400 | 27119661700 | 42650 | 42650 | 42650 | 42600 | 728 |
| 330 | 20231227 | 142300 | 27088636000 | 42600 | 42650 | 42650 | 42600 | 424 |
| 331 | 20231227 | 142200 | 27070556550 | 42600 | 42650 | 42650 | 42600 | 778 |
| 332 | 20231227 | 142100 | 27037395650 | 42650 | 42650 | 42650 | 42600 | 644 |
| 333 | 20231227 | 142000 | 27009946500 | 42650 | 42650 | 42650 | 42600 | 200 |
| 334 | 20231227 | 141900 | 27001420750 | 42650 | 42650 | 42650 | 42600 | 325 |
| 335 | 20231227 | 141800 | 26987567900 | 42600 | 42600 | 42650 | 42600 | 555 |
| 336 | 20231227 | 141700 | 26963906300 | 42650 | 42650 | 42700 | 42650 | 4592 |
| 337 | 20231227 | 141600 | 26768045550 | 42700 | 42700 | 42700 | 42650 | 467 |
| 338 | 20231227 | 141500 | 26748114100 | 42700 | 42650 | 42700 | 42650 | 1516 |
| 339 | 20231227 | 141400 | 26683443850 | 42700 | 42650 | 42700 | 42650 | 387 |
| 340 | 20231227 | 141300 | 26666927250 | 42700 | 42650 | 42700 | 42650 | 720 |
| 341 | 20231227 | 141200 | 26636190050 | 42700 | 42650 | 42700 | 42650 | 551 |
| 342 | 20231227 | 141100 | 26612676950 | 42700 | 42700 | 42700 | 42650 | 780 |
| 343 | 20231227 | 141000 | 26579401600 | 42650 | 42700 | 42700 | 42650 | 256 |
| 344 | 20231227 | 140900 | 26568475950 | 42700 | 42650 | 42700 | 42650 | 319 |
| 345 | 20231227 | 140800 | 26554864650 | 42650 | 42700 | 42700 | 42650 | 570 |
| 346 | 20231227 | 140700 | 26530538750 | 42650 | 42700 | 42700 | 42650 | 112 |
| 347 | 20231227 | 140600 | 26525757450 | 42700 | 42650 | 42700 | 42650 | 240 |
| 348 | 20231227 | 140500 | 26515513250 | 42700 | 42700 | 42750 | 42650 | 1733 |
| 349 | 20231227 | 140400 | 26441518000 | 42700 | 42700 | 42700 | 42650 | 3477 |
| 350 | 20231227 | 140300 | 26293170100 | 42700 | 42700 | 42700 | 42650 | 274 |
| 351 | 20231227 | 140200 | 26281477050 | 42700 | 42650 | 42700 | 42650 | 189 |
| 352 | 20231227 | 140100 | 26273414600 | 42700 | 42700 | 42700 | 42650 | 460 |
| 353 | 20231227 | 140000 | 26253784950 | 42700 | 42700 | 42750 | 42650 | 3046 |
| 354 | 20231227 | 135900 | 26123725400 | 42650 | 42750 | 42750 | 42650 | 7209 |
| 355 | 20231227 | 135800 | 25815904900 | 42700 | 42750 | 42750 | 42700 | 416 |
| 356 | 20231227 | 135700 | 25798133850 | 42700 | 42750 | 42750 | 42700 | 281 |
| 357 | 20231227 | 135600 | 25786128150 | 42750 | 42750 | 42750 | 42700 | 281 |
| 358 | 20231227 | 135500 | 25774120800 | 42750 | 42700 | 42750 | 42700 | 1397 |
| 359 | 20231227 | 135400 | 25714453550 | 42700 | 42750 | 42750 | 42700 | 825 |
| 360 | 20231227 | 135300 | 25679197300 | 42750 | 42700 | 42750 | 42700 | 360 |
| 361 | 20231227 | 135200 | 25663819050 | 42750 | 42750 | 42750 | 42700 | 587 |
| 362 | 20231227 | 135100 | 25638733600 | 42750 | 42750 | 42750 | 42700 | 783 |
| 363 | 20231227 | 135000 | 25605272950 | 42750 | 42700 | 42750 | 42700 | 647 |
| 364 | 20231227 | 134900 | 25577635150 | 42750 | 42750 | 42750 | 42700 | 746 |
| 365 | 20231227 | 134800 | 25545773700 | 42750 | 42750 | 42750 | 42700 | 132 |
| 366 | 20231227 | 134700 | 25540134650 | 42750 | 42750 | 42750 | 42700 | 242 |
| 367 | 20231227 | 134600 | 25529789450 | 42750 | 42750 | 42750 | 42700 | 323 |
| 368 | 20231227 | 134500 | 25515981750 | 42750 | 42750 | 42750 | 42700 | 2571 |
| 369 | 20231227 | 134400 | 25406172500 | 42750 | 42750 | 42750 | 42700 | 221 |
| 370 | 20231227 | 134300 | 25396727150 | 42750 | 42750 | 42750 | 42700 | 208 |
| 371 | 20231227 | 134200 | 25387836300 | 42750 | 42700 | 42750 | 42700 | 197 |
| 372 | 20231227 | 134100 | 25379415250 | 42700 | 42750 | 42750 | 42700 | 968 |
| 373 | 20231227 | 134000 | 25338053850 | 42750 | 42750 | 42750 | 42700 | 509 |
| 374 | 20231227 | 133900 | 25316294900 | 42750 | 42750 | 42750 | 42700 | 720 |
| 375 | 20231227 | 133800 | 25285515250 | 42750 | 42750 | 42750 | 42700 | 376 |
| 376 | 20231227 | 133700 | 25269445150 | 42750 | 42750 | 42750 | 42700 | 603 |
| 377 | 20231227 | 133600 | 25243669600 | 42750 | 42750 | 42750 | 42700 | 1610 |
| 378 | 20231227 | 133500 | 25174842800 | 42750 | 42700 | 42750 | 42700 | 702 |
| 379 | 20231227 | 133400 | 25144832700 | 42700 | 42750 | 42750 | 42700 | 345 |
| 380 | 20231227 | 133300 | 25130086650 | 42750 | 42700 | 42750 | 42700 | 461 |
| 381 | 20231227 | 133200 | 25110384500 | 42750 | 42750 | 42750 | 42700 | 756 |
| 382 | 20231227 | 133100 | 25078070100 | 42700 | 42750 | 42750 | 42700 | 267 |
| 383 | 20231227 | 133000 | 25066658850 | 42700 | 42750 | 42750 | 42700 | 429 |
| 384 | 20231227 | 132900 | 25048322850 | 42750 | 42750 | 42750 | 42700 | 756 |
| 385 | 20231227 | 132800 | 25016006050 | 42750 | 42750 | 42750 | 42700 | 360 |
| 386 | 20231227 | 132700 | 25000630400 | 42750 | 42750 | 42800 | 42700 | 2301 |
| 387 | 20231227 | 132600 | 24902263950 | 42750 | 42750 | 42750 | 42700 | 343 |
| 388 | 20231227 | 132500 | 24887601550 | 42700 | 42800 | 42800 | 42700 | 783 |
| 389 | 20231227 | 132400 | 24854125200 | 42800 | 42750 | 42800 | 42700 | 859 |
| 390 | 20231227 | 132300 | 24817402950 | 42750 | 42700 | 42750 | 42700 | 334 |
| 391 | 20231227 | 132200 | 24803125700 | 42750 | 42750 | 42750 | 42700 | 161 |
| 392 | 20231227 | 132100 | 24796243250 | 42700 | 42750 | 42750 | 42700 | 152 |
| 393 | 20231227 | 132000 | 24789746100 | 42750 | 42700 | 42750 | 42700 | 119 |
| 394 | 20231227 | 131900 | 24784662250 | 42750 | 42800 | 42800 | 42700 | 1502 |
| 395 | 20231227 | 131800 | 24720436650 | 42800 | 42700 | 42800 | 42700 | 6391 |
| 396 | 20231227 | 131700 | 24447428000 | 42700 | 42650 | 42700 | 42650 | 373 |
| 397 | 20231227 | 131600 | 24431511800 | 42700 | 42650 | 42700 | 42650 | 424 |
| 398 | 20231227 | 131500 | 24413418900 | 42650 | 42700 | 42700 | 42650 | 588 |
| 399 | 20231227 | 131400 | 24388326150 | 42650 | 42650 | 42700 | 42650 | 287 |
| 400 | 20231227 | 131300 | 24376081450 | 42650 | 42700 | 42700 | 42650 | 633 |
| 401 | 20231227 | 131200 | 24349067500 | 42700 | 42700 | 42700 | 42650 | 608 |
| 402 | 20231227 | 131100 | 24323119750 | 42700 | 42700 | 42700 | 42650 | 299 |
| 403 | 20231227 | 131000 | 24310360700 | 42700 | 42700 | 42700 | 42650 | 539 |
| 404 | 20231227 | 130900 | 24287350950 | 42700 | 42650 | 42700 | 42650 | 299 |
| 405 | 20231227 | 130800 | 24274584450 | 42650 | 42750 | 42750 | 42650 | 5674 |
| 406 | 20231227 | 130700 | 24032368800 | 42750 | 42750 | 42750 | 42700 | 188 |
| 407 | 20231227 | 130600 | 24024332600 | 42700 | 42750 | 42750 | 42700 | 159 |
| 408 | 20231227 | 130500 | 24017540250 | 42750 | 42750 | 42750 | 42700 | 4823 |
| 409 | 20231227 | 130400 | 23811374500 | 42750 | 42750 | 42750 | 42700 | 72 |
| 410 | 20231227 | 130300 | 23808297300 | 42750 | 42800 | 42800 | 42700 | 7441 |
| 411 | 20231227 | 130200 | 23490169900 | 42800 | 42800 | 42800 | 42750 | 482 |
| 412 | 20231227 | 130100 | 23469547550 | 42800 | 42750 | 42800 | 42750 | 1017 |
| 413 | 20231227 | 130000 | 23426020450 | 42800 | 42750 | 42850 | 42750 | 1015 |
| 414 | 20231227 | 125900 | 23382588150 | 42800 | 42800 | 42850 | 42750 | 335 |
| 415 | 20231227 | 125800 | 23368249400 | 42800 | 42800 | 42850 | 42750 | 539 |
| 416 | 20231227 | 125700 | 23345178950 | 42750 | 42800 | 42850 | 42750 | 1427 |
| 417 | 20231227 | 125600 | 23284101950 | 42850 | 42800 | 42850 | 42750 | 724 |
| 418 | 20231227 | 125500 | 23253095300 | 42750 | 42800 | 42850 | 42750 | 364 |
| 419 | 20231227 | 125400 | 23237511600 | 42850 | 42850 | 42850 | 42800 | 316 |
| 420 | 20231227 | 125300 | 23223980400 | 42800 | 42850 | 42850 | 42750 | 771 |
| 421 | 20231227 | 125200 | 23190974450 | 42850 | 42800 | 42850 | 42750 | 951 |
| 422 | 20231227 | 125100 | 23150269300 | 42800 | 42800 | 42800 | 42750 | 713 |
| 423 | 20231227 | 125000 | 23119753750 | 42800 | 42750 | 42800 | 42750 | 240 |
| 424 | 20231227 | 124900 | 23109483450 | 42750 | 42800 | 42850 | 42750 | 1607 |
| 425 | 20231227 | 124800 | 23040689600 | 42800 | 42800 | 42800 | 42750 | 167 |
| 426 | 20231227 | 124700 | 23033543000 | 42800 | 42800 | 42850 | 42750 | 734 |
| 427 | 20231227 | 124600 | 23002127450 | 42800 | 42750 | 42800 | 42750 | 568 |
| 428 | 20231227 | 124500 | 22977826600 | 42800 | 42750 | 42800 | 42750 | 34 |
| 429 | 20231227 | 124400 | 22976372150 | 42800 | 42850 | 42850 | 42750 | 1049 |
| 430 | 20231227 | 124300 | 22931475000 | 42850 | 42800 | 42850 | 42800 | 493 |
| 431 | 20231227 | 124200 | 22910352950 | 42850 | 42850 | 42850 | 42800 | 653 |
| 432 | 20231227 | 124100 | 22882379300 | 42850 | 42800 | 42850 | 42750 | 1674 |
| 433 | 20231227 | 124000 | 22810719050 | 42800 | 42800 | 42800 | 42750 | 274 |
| 434 | 20231227 | 123900 | 22798995900 | 42800 | 42800 | 42800 | 42750 | 422 |
| 435 | 20231227 | 123800 | 22780938600 | 42800 | 42750 | 42800 | 42750 | 85 |
| 436 | 20231227 | 123700 | 22777302900 | 42800 | 42800 | 42800 | 42750 | 675 |
| 437 | 20231227 | 123600 | 22748413250 | 42800 | 42750 | 42800 | 42750 | 535 |
| 438 | 20231227 | 123500 | 22725523450 | 42750 | 42800 | 42800 | 42750 | 98 |
| 439 | 20231227 | 123400 | 22721329800 | 42800 | 42800 | 42800 | 42750 | 1058 |
| 440 | 20231227 | 123300 | 22676058200 | 42750 | 42750 | 42800 | 42750 | 1586 |
| 441 | 20231227 | 123200 | 22608242300 | 42800 | 42800 | 42800 | 42750 | 1499 |
| 442 | 20231227 | 123100 | 22544133650 | 42750 | 42800 | 42800 | 42750 | 219 |
| 443 | 20231227 | 123000 | 22534762000 | 42800 | 42800 | 42800 | 42750 | 401 |
| 444 | 20231227 | 122900 | 22517602750 | 42750 | 42800 | 42800 | 42750 | 391 |
| 445 | 20231227 | 122800 | 22500876650 | 42800 | 42750 | 42800 | 42750 | 643 |
| 446 | 20231227 | 122700 | 22473358900 | 42800 | 42800 | 42800 | 42750 | 320 |
| 447 | 20231227 | 122600 | 22459665000 | 42800 | 42800 | 42800 | 42750 | 170 |
| 448 | 20231227 | 122500 | 22452392300 | 42800 | 42800 | 42800 | 42750 | 215 |
| 449 | 20231227 | 122400 | 22443194600 | 42800 | 42800 | 42800 | 42750 | 451 |
| 450 | 20231227 | 122300 | 22423893100 | 42750 | 42800 | 42800 | 42750 | 390 |
| 451 | 20231227 | 122200 | 22407214900 | 42800 | 42750 | 42800 | 42750 | 713 |
| 452 | 20231227 | 122100 | 22376726200 | 42750 | 42800 | 42800 | 42750 | 630 |
| 453 | 20231227 | 122000 | 22349764550 | 42800 | 42800 | 42800 | 42750 | 203 |
| 454 | 20231227 | 121900 | 22341076900 | 42750 | 42750 | 42800 | 42750 | 464 |
| 455 | 20231227 | 121800 | 22321222100 | 42750 | 42800 | 42800 | 42750 | 179 |
| 456 | 20231227 | 121700 | 22313566500 | 42800 | 42750 | 42800 | 42750 | 292 |
| 457 | 20231227 | 121600 | 22301075000 | 42750 | 42700 | 42800 | 42700 | 373 |
| 458 | 20231227 | 121500 | 22285123350 | 42800 | 42750 | 42800 | 42700 | 833 |
| 459 | 20231227 | 121400 | 22249503300 | 42800 | 42800 | 42800 | 42750 | 350 |
| 460 | 20231227 | 121300 | 22234532450 | 42750 | 42750 | 42800 | 42700 | 1066 |
| 461 | 20231227 | 121200 | 22188956900 | 42750 | 42750 | 42750 | 42700 | 188 |
| 462 | 20231227 | 121100 | 22180923900 | 42700 | 42750 | 42750 | 42700 | 98 |
| 463 | 20231227 | 121000 | 22176735200 | 42750 | 42700 | 42750 | 42700 | 1188 |
| 464 | 20231227 | 120900 | 22125982050 | 42700 | 42750 | 42750 | 42700 | 237 |
| 465 | 20231227 | 120800 | 22115852900 | 42750 | 42700 | 42750 | 42700 | 167 |
| 466 | 20231227 | 120700 | 22108717500 | 42750 | 42750 | 42750 | 42700 | 153 |
| 467 | 20231227 | 120600 | 22102178800 | 42750 | 42750 | 42750 | 42700 | 342 |
| 468 | 20231227 | 120500 | 22087558650 | 42750 | 42700 | 42750 | 42650 | 942 |
| 469 | 20231227 | 120400 | 22047337450 | 42700 | 42700 | 42700 | 42650 | 268 |
| 470 | 20231227 | 120300 | 22035894350 | 42700 | 42650 | 42700 | 42650 | 1265 |
| 471 | 20231227 | 120200 | 21981892200 | 42700 | 42650 | 42700 | 42650 | 278 |
| 472 | 20231227 | 120100 | 21970022550 | 42700 | 42650 | 42700 | 42650 | 540 |
| 473 | 20231227 | 120000 | 21946974100 | 42650 | 42700 | 42700 | 42650 | 105 |
| 474 | 20231227 | 115900 | 21942491850 | 42700 | 42700 | 42700 | 42650 | 415 |
| 475 | 20231227 | 115800 | 21924775500 | 42700 | 42700 | 42700 | 42650 | 380 |
| 476 | 20231227 | 115700 | 21908561000 | 42700 | 42650 | 42700 | 42650 | 916 |
| 477 | 20231227 | 115600 | 21869483750 | 42650 | 42700 | 42700 | 42650 | 410 |
| 478 | 20231227 | 115500 | 21851982400 | 42700 | 42650 | 42700 | 42650 | 207 |
| 479 | 20231227 | 115400 | 21843149600 | 42650 | 42650 | 42700 | 42650 | 236 |
| 480 | 20231227 | 115300 | 21833072750 | 42700 | 42650 | 42700 | 42650 | 196 |
| 481 | 20231227 | 115200 | 21824709750 | 42700 | 42650 | 42700 | 42650 | 2291 |
| 482 | 20231227 | 115100 | 21726884750 | 42700 | 42650 | 42700 | 42650 | 844 |
| 483 | 20231227 | 115000 | 21690850750 | 42650 | 42700 | 42700 | 42650 | 276 |
| 484 | 20231227 | 114900 | 21679078100 | 42700 | 42650 | 42700 | 42650 | 285 |
| 485 | 20231227 | 114800 | 21666921150 | 42700 | 42600 | 42700 | 42600 | 3458 |
| 486 | 20231227 | 114700 | 21519492650 | 42650 | 42550 | 42650 | 42550 | 1719 |
| 487 | 20231227 | 114600 | 21446244450 | 42600 | 42600 | 42600 | 42550 | 2822 |
| 488 | 20231227 | 114500 | 21326056750 | 42550 | 42600 | 42650 | 42550 | 7808 |
| 489 | 20231227 | 114400 | 20993433800 | 42650 | 42600 | 42650 | 42600 | 847 |
| 490 | 20231227 | 114300 | 20957345100 | 42600 | 42600 | 42650 | 42600 | 757 |
| 491 | 20231227 | 114200 | 20925068350 | 42600 | 42650 | 42650 | 42600 | 219 |
| 492 | 20231227 | 114100 | 20915728800 | 42650 | 42650 | 42650 | 42600 | 273 |
| 493 | 20231227 | 114000 | 20904089050 | 42650 | 42600 | 42650 | 42600 | 397 |
| 494 | 20231227 | 113900 | 20887167850 | 42600 | 42650 | 42650 | 42600 | 1681 |
| 495 | 20231227 | 113800 | 20815499350 | 42650 | 42550 | 42650 | 42550 | 5400 |
| 496 | 20231227 | 113700 | 20585467400 | 42550 | 42700 | 42700 | 42550 | 27426 |
| 497 | 20231227 | 113600 | 19415459950 | 42700 | 42750 | 42750 | 42700 | 741 |
| 498 | 20231227 | 113500 | 19383807400 | 42750 | 42800 | 42800 | 42700 | 4249 |
| 499 | 20231227 | 113400 | 19202210400 | 42750 | 42800 | 42800 | 42750 | 769 |
| 500 | 20231227 | 113300 | 19169319750 | 42800 | 42800 | 42800 | 42750 | 348 |
| 501 | 20231227 | 113200 | 19154439750 | 42800 | 42750 | 42800 | 42700 | 2139 |
| 502 | 20231227 | 113100 | 19063003050 | 42750 | 42750 | 42750 | 42700 | 617 |
| 503 | 20231227 | 113000 | 19036630500 | 42750 | 42750 | 42800 | 42700 | 2098 |
| 504 | 20231227 | 112900 | 18946950600 | 42750 | 42750 | 42800 | 42700 | 1394 |
| 505 | 20231227 | 112800 | 18887345450 | 42750 | 42800 | 42800 | 42700 | 17596 |
| 506 | 20231227 | 112700 | 18135283900 | 42750 | 42800 | 42850 | 42750 | 10331 |
| 507 | 20231227 | 112600 | 17693215200 | 42850 | 42850 | 42850 | 42800 | 661 |
| 508 | 20231227 | 112500 | 17664902700 | 42800 | 42850 | 42850 | 42800 | 1284 |
| 509 | 20231227 | 112400 | 17609926000 | 42800 | 42800 | 42850 | 42800 | 656 |
| 510 | 20231227 | 112300 | 17581830900 | 42800 | 42850 | 42850 | 42800 | 593 |
| 511 | 20231227 | 112200 | 17556435700 | 42850 | 42850 | 42850 | 42800 | 843 |
| 512 | 20231227 | 112100 | 17520333350 | 42850 | 42800 | 42850 | 42800 | 207 |
| 513 | 20231227 | 112000 | 17511467750 | 42850 | 42800 | 42850 | 42800 | 717 |
| 514 | 20231227 | 111900 | 17480759700 | 42850 | 42800 | 42850 | 42800 | 252 |
| 515 | 20231227 | 111800 | 17469968300 | 42800 | 42800 | 42850 | 42800 | 441 |
| 516 | 20231227 | 111700 | 17451092200 | 42800 | 42850 | 42850 | 42800 | 295 |
| 517 | 20231227 | 111600 | 17438461400 | 42850 | 42850 | 42850 | 42800 | 272 |
| 518 | 20231227 | 111500 | 17426810050 | 42800 | 42900 | 42900 | 42800 | 1242 |
| 519 | 20231227 | 111400 | 17373609650 | 42850 | 42850 | 42900 | 42850 | 577 |
| 520 | 20231227 | 111300 | 17348879450 | 42850 | 42850 | 42900 | 42850 | 302 |
| 521 | 20231227 | 111200 | 17335937650 | 42850 | 42850 | 42850 | 42800 | 674 |
| 522 | 20231227 | 111100 | 17307063000 | 42850 | 42850 | 42850 | 42800 | 4104 |
| 523 | 20231227 | 111000 | 17131225550 | 42850 | 42850 | 42900 | 42850 | 1023 |
| 524 | 20231227 | 110900 | 17087368300 | 42900 | 42900 | 42900 | 42850 | 354 |
| 525 | 20231227 | 110800 | 17072194250 | 42850 | 42900 | 42900 | 42850 | 215 |
| 526 | 20231227 | 110700 | 17062973300 | 42900 | 42900 | 42900 | 42850 | 603 |
| 527 | 20231227 | 110600 | 17037114000 | 42850 | 42850 | 42900 | 42850 | 417 |
| 528 | 20231227 | 110500 | 17019234050 | 42850 | 42850 | 42900 | 42850 | 94 |
| 529 | 20231227 | 110400 | 17015204800 | 42850 | 42850 | 42900 | 42850 | 173 |
| 530 | 20231227 | 110300 | 17007789850 | 42900 | 42850 | 42900 | 42850 | 393 |
| 531 | 20231227 | 110200 | 16990939350 | 42850 | 42850 | 42900 | 42850 | 619 |
| 532 | 20231227 | 110100 | 16964387000 | 42900 | 42850 | 42900 | 42850 | 1541 |
| 533 | 20231227 | 110000 | 16898339550 | 42900 | 42900 | 42900 | 42850 | 1011 |
| 534 | 20231227 | 105900 | 16854970250 | 42900 | 42850 | 42900 | 42850 | 208 |
| 535 | 20231227 | 105800 | 16846052500 | 42900 | 42950 | 42950 | 42850 | 2881 |
| 536 | 20231227 | 105700 | 16722465000 | 42950 | 42950 | 42950 | 42900 | 36 |
| 537 | 20231227 | 105600 | 16720919150 | 42950 | 42850 | 42950 | 42850 | 7611 |
| 538 | 20231227 | 105500 | 16394389750 | 42900 | 42900 | 42900 | 42850 | 437 |
| 539 | 20231227 | 105400 | 16375657950 | 42850 | 42850 | 42900 | 42850 | 96 |
| 540 | 20231227 | 105300 | 16371543000 | 42850 | 42850 | 42900 | 42850 | 1487 |
| 541 | 20231227 | 105200 | 16307820550 | 42800 | 42900 | 42900 | 42800 | 2627 |
| 542 | 20231227 | 105100 | 16195190650 | 42900 | 42950 | 42950 | 42900 | 399 |
| 543 | 20231227 | 105000 | 16178062250 | 42950 | 42850 | 42950 | 42850 | 8227 |
| 544 | 20231227 | 104900 | 15825110600 | 42900 | 42800 | 42900 | 42800 | 2221 |
| 545 | 20231227 | 104800 | 15729940900 | 42850 | 42850 | 42900 | 42800 | 2462 |
| 546 | 20231227 | 104700 | 15624468550 | 42850 | 42800 | 42850 | 42800 | 4048 |
| 547 | 20231227 | 104600 | 15451030100 | 42800 | 42850 | 42850 | 42800 | 309 |
| 548 | 20231227 | 104500 | 15437800650 | 42800 | 42850 | 42850 | 42800 | 3901 |
| 549 | 20231227 | 104400 | 15270675800 | 42850 | 42850 | 42850 | 42800 | 693 |
| 550 | 20231227 | 104300 | 15240991600 | 42850 | 42850 | 42850 | 42800 | 741 |
| 551 | 20231227 | 104200 | 15209249800 | 42800 | 42750 | 42850 | 42750 | 1487 |
| 552 | 20231227 | 104100 | 15145612450 | 42800 | 42800 | 42800 | 42750 | 709 |
| 553 | 20231227 | 104000 | 15115279200 | 42800 | 42800 | 42850 | 42750 | 3487 |
| 554 | 20231227 | 103900 | 14966037350 | 42800 | 42800 | 42800 | 42750 | 1217 |
| 555 | 20231227 | 103800 | 14913954300 | 42800 | 42800 | 42800 | 42750 | 83 |
| 556 | 20231227 | 103700 | 14910402400 | 42750 | 42750 | 42800 | 42750 | 299 |
| 557 | 20231227 | 103600 | 14897611950 | 42800 | 42800 | 42800 | 42750 | 243 |
| 558 | 20231227 | 103500 | 14887215950 | 42800 | 42850 | 42850 | 42750 | 2468 |
| 559 | 20231227 | 103400 | 14781595200 | 42850 | 42850 | 42850 | 42800 | 630 |
| 560 | 20231227 | 103300 | 14754613800 | 42800 | 42800 | 42850 | 42800 | 766 |
| 561 | 20231227 | 103200 | 14721826200 | 42800 | 42800 | 42800 | 42750 | 2092 |
| 562 | 20231227 | 103100 | 14632293100 | 42750 | 42850 | 42850 | 42750 | 5680 |
| 563 | 20231227 | 103000 | 14389220050 | 42800 | 42850 | 42850 | 42800 | 396 |
| 564 | 20231227 | 102900 | 14372267000 | 42850 | 42850 | 42850 | 42800 | 850 |
| 565 | 20231227 | 102800 | 14335861350 | 42800 | 42900 | 42900 | 42800 | 10462 |
| 566 | 20231227 | 102700 | 13887664200 | 42850 | 42900 | 42900 | 42850 | 206 |
| 567 | 20231227 | 102600 | 13878827950 | 42900 | 42900 | 42900 | 42850 | 987 |
| 568 | 20231227 | 102500 | 13836495000 | 42900 | 42900 | 42900 | 42850 | 448 |
| 569 | 20231227 | 102400 | 13817284050 | 42900 | 42900 | 42900 | 42850 | 559 |
| 570 | 20231227 | 102300 | 13793307200 | 42850 | 42900 | 42900 | 42850 | 517 |
| 571 | 20231227 | 102200 | 13771139650 | 42900 | 42900 | 42900 | 42850 | 618 |
| 572 | 20231227 | 102100 | 13744634100 | 42900 | 42850 | 42900 | 42850 | 719 |
| 573 | 20231227 | 102000 | 13713797750 | 42900 | 42900 | 42900 | 42850 | 896 |
| 574 | 20231227 | 101900 | 13675370400 | 42900 | 42900 | 42900 | 42850 | 376 |
| 575 | 20231227 | 101800 | 13659246350 | 42900 | 42900 | 42900 | 42850 | 415 |
| 576 | 20231227 | 101700 | 13641449150 | 42900 | 42900 | 42900 | 42850 | 424 |
| 577 | 20231227 | 101600 | 13623269400 | 42900 | 42900 | 42900 | 42850 | 245 |
| 578 | 20231227 | 101500 | 13612760500 | 42850 | 42900 | 42900 | 42850 | 3054 |
| 579 | 20231227 | 101400 | 13481821600 | 42900 | 42900 | 42900 | 42850 | 295 |
| 580 | 20231227 | 101300 | 13469170150 | 42850 | 42900 | 42900 | 42850 | 540 |
| 581 | 20231227 | 101200 | 13446014650 | 42850 | 42900 | 42900 | 42850 | 426 |
| 582 | 20231227 | 101100 | 13427749000 | 42900 | 42900 | 42950 | 42850 | 2434 |
| 583 | 20231227 | 101000 | 13323333450 | 42900 | 42900 | 42900 | 42850 | 1891 |
| 584 | 20231227 | 100900 | 13242230100 | 42900 | 42900 | 42900 | 42850 | 234 |
| 585 | 20231227 | 100800 | 13232201150 | 42900 | 42800 | 42900 | 42800 | 2829 |
| 586 | 20231227 | 100700 | 13110970200 | 42800 | 42850 | 42850 | 42800 | 851 |
| 587 | 20231227 | 100600 | 13074519150 | 42800 | 42800 | 42850 | 42800 | 338 |
| 588 | 20231227 | 100500 | 13060042050 | 42800 | 42850 | 42850 | 42800 | 408 |
| 589 | 20231227 | 100400 | 13042565700 | 42800 | 42900 | 42900 | 42800 | 10227 |
| 590 | 20231227 | 100300 | 12604383200 | 42900 | 42900 | 42900 | 42850 | 855 |
| 591 | 20231227 | 100200 | 12567728700 | 42900 | 42850 | 42900 | 42850 | 2027 |
| 592 | 20231227 | 100100 | 12480785500 | 42900 | 42900 | 42900 | 42850 | 11766 |
| 593 | 20231227 | 100000 | 11976087850 | 42850 | 42900 | 42900 | 42850 | 391 |
| 594 | 20231227 | 095900 | 11959323250 | 42850 | 42900 | 42900 | 42850 | 910 |
| 595 | 20231227 | 095800 | 11920295250 | 42850 | 42950 | 42950 | 42850 | 885 |
| 596 | 20231227 | 095700 | 11882340300 | 42950 | 42900 | 42950 | 42850 | 887 |
| 597 | 20231227 | 095600 | 11844277550 | 42900 | 42950 | 42950 | 42850 | 3362 |
| 598 | 20231227 | 095500 | 11700034300 | 42950 | 43000 | 43000 | 42900 | 6934 |
| 599 | 20231227 | 095400 | 11402196800 | 42950 | 43000 | 43000 | 42950 | 1051 |
| 600 | 20231227 | 095300 | 11357019250 | 43000 | 43000 | 43000 | 42950 | 1479 |
| 601 | 20231227 | 095200 | 11293430350 | 43000 | 42900 | 43000 | 42900 | 2177 |
| 602 | 20231227 | 095100 | 11199879100 | 43000 | 42900 | 43000 | 42900 | 1563 |
| 603 | 20231227 | 095000 | 11132728000 | 42950 | 42850 | 42950 | 42850 | 2861 |
| 604 | 20231227 | 094900 | 11009960550 | 42900 | 43000 | 43000 | 42850 | 8302 |
| 605 | 20231227 | 094800 | 10653708250 | 42950 | 43000 | 43000 | 42950 | 3059 |
| 606 | 20231227 | 094700 | 10522190950 | 43000 | 43000 | 43000 | 42950 | 1868 |
| 607 | 20231227 | 094600 | 10441889400 | 42950 | 42950 | 43000 | 42900 | 2172 |
| 608 | 20231227 | 094500 | 10348548050 | 43000 | 42950 | 43000 | 42900 | 2152 |
| 609 | 20231227 | 094400 | 10256123350 | 42950 | 43000 | 43000 | 42900 | 1799 |
| 610 | 20231227 | 094300 | 10178818300 | 42900 | 42900 | 43000 | 42900 | 2193 |
| 611 | 20231227 | 094200 | 10084667400 | 42950 | 42950 | 42950 | 42900 | 2162 |
| 612 | 20231227 | 094100 | 9991845300 | 42900 | 42950 | 42950 | 42900 | 1572 |
| 613 | 20231227 | 094000 | 9924347750 | 42900 | 43000 | 43000 | 42850 | 3588 |
| 614 | 20231227 | 093900 | 9770356250 | 42950 | 43000 | 43000 | 42900 | 3635 |
| 615 | 20231227 | 093800 | 9614179950 | 42950 | 42850 | 43000 | 42850 | 8542 |
| 616 | 20231227 | 093700 | 9247300950 | 42900 | 42900 | 42900 | 42850 | 1892 |
| 617 | 20231227 | 093600 | 9166151250 | 42850 | 42900 | 42950 | 42850 | 2705 |
| 618 | 20231227 | 093500 | 9050110550 | 42900 | 42900 | 43000 | 42850 | 1715 |
| 619 | 20231227 | 093400 | 8976507950 | 43000 | 43000 | 43000 | 42900 | 11129 |
| 620 | 20231227 | 093300 | 8498506500 | 43050 | 43050 | 43100 | 43000 | 5045 |
| 621 | 20231227 | 093200 | 8281312450 | 43050 | 43050 | 43050 | 43000 | 2802 |
| 622 | 20231227 | 093100 | 8160706400 | 43050 | 43000 | 43050 | 42950 | 7606 |
| 623 | 20231227 | 093000 | 7833636450 | 43000 | 43000 | 43000 | 42950 | 2831 |
| 624 | 20231227 | 092900 | 7711921100 | 42950 | 43000 | 43000 | 42950 | 1939 |
| 625 | 20231227 | 092800 | 7628563950 | 43000 | 43050 | 43050 | 42950 | 3108 |
| 626 | 20231227 | 092700 | 7494865150 | 43050 | 42950 | 43050 | 42950 | 5901 |
| 627 | 20231227 | 092600 | 7241186750 | 42900 | 42950 | 43000 | 42900 | 5481 |
| 628 | 20231227 | 092500 | 7005794200 | 42950 | 42900 | 42950 | 42850 | 7331 |
| 629 | 20231227 | 092400 | 6691431950 | 42900 | 42800 | 42900 | 42750 | 8703 |
| 630 | 20231227 | 092300 | 6318747950 | 42800 | 42800 | 42800 | 42750 | 1024 |
| 631 | 20231227 | 092200 | 6274921800 | 42800 | 42750 | 42800 | 42700 | 3132 |
| 632 | 20231227 | 092100 | 6140982300 | 42750 | 42750 | 42750 | 42700 | 4902 |
| 633 | 20231227 | 092000 | 5931433100 | 42800 | 42750 | 42850 | 42700 | 5998 |
| 634 | 20231227 | 091900 | 5674932900 | 42750 | 42900 | 42900 | 42750 | 8299 |
| 635 | 20231227 | 091800 | 5319680200 | 42850 | 42900 | 42950 | 42800 | 5683 |
| 636 | 20231227 | 091700 | 5076115200 | 42900 | 42950 | 42950 | 42850 | 5036 |
| 637 | 20231227 | 091600 | 4860043950 | 42900 | 42950 | 42950 | 42900 | 1999 |
| 638 | 20231227 | 091500 | 4774249200 | 42950 | 42900 | 42950 | 42900 | 3595 |
| 639 | 20231227 | 091400 | 4619853800 | 42900 | 43050 | 43050 | 42900 | 16762 |
| 640 | 20231227 | 091300 | 3899621050 | 43050 | 43050 | 43050 | 43000 | 1430 |
| 641 | 20231227 | 091200 | 3838074950 | 43000 | 43100 | 43100 | 43000 | 3589 |
| 642 | 20231227 | 091100 | 3683585900 | 43100 | 43100 | 43100 | 43050 | 982 |
| 643 | 20231227 | 091000 | 3641292500 | 43100 | 43150 | 43150 | 43000 | 3863 |
| 644 | 20231227 | 090900 | 3474964600 | 43100 | 43100 | 43150 | 43100 | 3258 |
| 645 | 20231227 | 090800 | 3334523200 | 43150 | 43150 | 43150 | 43050 | 4816 |
| 646 | 20231227 | 090700 | 3126773300 | 43150 | 43100 | 43150 | 43100 | 2293 |
| 647 | 20231227 | 090600 | 3027868650 | 43100 | 43050 | 43100 | 43050 | 2197 |
| 648 | 20231227 | 090500 | 2933198200 | 43100 | 43050 | 43150 | 43050 | 3414 |
| 649 | 20231227 | 090400 | 2785956200 | 43050 | 43100 | 43150 | 43050 | 9807 |
| 650 | 20231227 | 090300 | 2363384350 | 43050 | 43000 | 43050 | 43000 | 6036 |
| 651 | 20231227 | 090200 | 2103679800 | 43000 | 42950 | 43100 | 42950 | 2635 |
| 652 | 20231227 | 090100 | 1990349800 | 42950 | 43000 | 43150 | 42950 | 16301 |
| 653 | 20231227 | 090000 | 1287730950 | 42950 | 42950 | 43100 | 42950 | 29960 |