38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 205300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 3 | 20231228 | 205200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20231228 | 205100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20231228 | 205000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20231228 | 204900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20231228 | 204800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20231228 | 204700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20231228 | 204600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20231228 | 204500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20231228 | 204400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20231228 | 204300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20231228 | 204200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20231228 | 204100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20231228 | 204000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20231228 | 203900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20231228 | 203800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20231228 | 203700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20231228 | 203600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20231228 | 203500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20231228 | 203400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20231228 | 203300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20231228 | 203200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20231228 | 203100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20231228 | 203000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20231228 | 202900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20231228 | 202800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20231228 | 202700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20231228 | 202600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20231228 | 202500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20231228 | 202400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20231228 | 202300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 33 | 20231228 | 202200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20231228 | 202100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20231228 | 202000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20231228 | 201900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20231228 | 201800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20231228 | 201700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20231228 | 201600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20231228 | 201500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20231228 | 201400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20231228 | 201300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20231228 | 201200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20231228 | 201100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20231228 | 201000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20231228 | 200900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20231228 | 200800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20231228 | 200700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20231228 | 200600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20231228 | 200500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20231228 | 200400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20231228 | 200300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20231228 | 200200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20231228 | 200100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20231228 | 200000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20231228 | 195900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20231228 | 195800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20231228 | 195700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20231228 | 195600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20231228 | 195500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20231228 | 195400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20231228 | 195300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 63 | 20231228 | 195200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20231228 | 195100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20231228 | 195000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20231228 | 194900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20231228 | 194800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20231228 | 194700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20231228 | 194600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20231228 | 194500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20231228 | 194400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20231228 | 194300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20231228 | 194200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20231228 | 194100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20231228 | 194000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20231228 | 193900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20231228 | 193800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20231228 | 193700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20231228 | 193600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20231228 | 193500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20231228 | 193400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20231228 | 193300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20231228 | 193200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20231228 | 193100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20231228 | 193000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20231228 | 192900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20231228 | 192800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20231228 | 192700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20231228 | 192600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20231228 | 192500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20231228 | 192400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20231228 | 192300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 93 | 20231228 | 192200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20231228 | 192100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20231228 | 192000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20231228 | 191900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20231228 | 191800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20231228 | 191700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20231228 | 191600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20231228 | 191500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20231228 | 191400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20231228 | 191300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20231228 | 191200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20231228 | 191100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20231228 | 191000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20231228 | 190900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20231228 | 190800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20231228 | 190700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20231228 | 190600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20231228 | 190500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20231228 | 190400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20231228 | 190300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20231228 | 190200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20231228 | 190100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20231228 | 190000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20231228 | 185900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20231228 | 185800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20231228 | 185700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20231228 | 185600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20231228 | 185500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20231228 | 185400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20231228 | 185300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 123 | 20231228 | 185200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20231228 | 185100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20231228 | 185000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20231228 | 184900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20231228 | 184800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20231228 | 184700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20231228 | 184600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20231228 | 184500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20231228 | 184400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20231228 | 184300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20231228 | 184200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20231228 | 184100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20231228 | 184000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20231228 | 183900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20231228 | 183800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20231228 | 183700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20231228 | 183600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20231228 | 183500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20231228 | 183400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20231228 | 183300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20231228 | 183200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20231228 | 183100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20231228 | 183000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20231228 | 182900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20231228 | 182800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20231228 | 182700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20231228 | 182600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20231228 | 182500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20231228 | 182400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20231228 | 182300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 153 | 20231228 | 182200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20231228 | 182100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20231228 | 182000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20231228 | 181900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20231228 | 181800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20231228 | 181700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20231228 | 181600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20231228 | 181500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20231228 | 181400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20231228 | 181300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20231228 | 181200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20231228 | 181100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20231228 | 181000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20231228 | 180900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20231228 | 180800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20231228 | 180700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20231228 | 180600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20231228 | 180500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20231228 | 180400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20231228 | 180300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20231228 | 180200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20231228 | 180100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20231228 | 180000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20231228 | 175900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20231228 | 175800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20231228 | 175700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20231228 | 175600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20231228 | 175500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20231228 | 175400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20231228 | 175300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 183 | 20231228 | 175200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20231228 | 175100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20231228 | 175000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20231228 | 174900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20231228 | 174800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20231228 | 174700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20231228 | 174600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20231228 | 174500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20231228 | 174400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20231228 | 174300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20231228 | 174200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20231228 | 174100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20231228 | 174000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20231228 | 173900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20231228 | 173800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20231228 | 173700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20231228 | 173600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20231228 | 173500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20231228 | 173400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20231228 | 173300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20231228 | 173200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20231228 | 173100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20231228 | 173000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20231228 | 172900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20231228 | 172800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20231228 | 172700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20231228 | 172600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20231228 | 172500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20231228 | 172400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20231228 | 172300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 213 | 20231228 | 172200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20231228 | 172100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20231228 | 172000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20231228 | 171900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20231228 | 171800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20231228 | 171700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20231228 | 171600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20231228 | 171500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20231228 | 171400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20231228 | 171300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20231228 | 171200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20231228 | 171100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20231228 | 171000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20231228 | 170900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20231228 | 170800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20231228 | 170700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20231228 | 170600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20231228 | 170500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20231228 | 170400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20231228 | 170300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20231228 | 170200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20231228 | 170100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20231228 | 170000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20231228 | 165900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20231228 | 165800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20231228 | 165700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 239 | 20231228 | 165600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 240 | 20231228 | 165500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 241 | 20231228 | 165400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 242 | 20231228 | 165300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 243 | 20231228 | 165200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 244 | 20231228 | 165100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 245 | 20231228 | 165000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 246 | 20231228 | 164900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 247 | 20231228 | 164800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 248 | 20231228 | 164700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 249 | 20231228 | 164600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 250 | 20231228 | 164500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 251 | 20231228 | 164400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 252 | 20231228 | 164300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 253 | 20231228 | 164200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 254 | 20231228 | 164100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 255 | 20231228 | 164000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 256 | 20231228 | 163900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 257 | 20231228 | 163800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 258 | 20231228 | 163700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 259 | 20231228 | 163600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 260 | 20231228 | 163500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 261 | 20231228 | 163400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 262 | 20231228 | 163300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 263 | 20231228 | 163200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 264 | 20231228 | 163100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 265 | 20231228 | 163000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 266 | 20231228 | 162900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 267 | 20231228 | 162800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 268 | 20231228 | 162700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 269 | 20231228 | 162600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 270 | 20231228 | 162500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 271 | 20231228 | 162400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 272 | 20231228 | 162300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 273 | 20231228 | 162200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 274 | 20231228 | 162100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 275 | 20231228 | 162000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 276 | 20231228 | 161900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 277 | 20231228 | 161800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 278 | 20231228 | 161700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 279 | 20231228 | 161600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 280 | 20231228 | 161500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 281 | 20231228 | 161400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 282 | 20231228 | 161300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 283 | 20231228 | 161200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 284 | 20231228 | 161100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 285 | 20231228 | 161000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 286 | 20231228 | 160900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 287 | 20231228 | 160800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 288 | 20231228 | 160700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 289 | 20231228 | 160600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 290 | 20231228 | 160500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 291 | 20231228 | 160400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 292 | 20231228 | 160300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 293 | 20231228 | 160200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 294 | 20231228 | 160100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 295 | 20231228 | 160000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 296 | 20231228 | 155900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 297 | 20231228 | 155800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 298 | 20231228 | 155700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 299 | 20231228 | 155600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 300 | 20231228 | 155500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 301 | 20231228 | 155400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 302 | 20231228 | 155300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 303 | 20231228 | 155200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 304 | 20231228 | 155100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 305 | 20231228 | 155000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 306 | 20231228 | 154900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 307 | 20231228 | 154800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 308 | 20231228 | 154700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 309 | 20231228 | 154600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 310 | 20231228 | 154500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 311 | 20231228 | 154400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 312 | 20231228 | 154300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 313 | 20231228 | 154200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 314 | 20231228 | 154100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 315 | 20231228 | 154000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 316 | 20231228 | 153900 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 317 | 20231228 | 153800 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 318 | 20231228 | 153700 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 319 | 20231228 | 153600 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 320 | 20231228 | 153500 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 321 | 20231228 | 153400 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 322 | 20231228 | 153300 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 323 | 20231228 | 153200 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 324 | 20231228 | 153100 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 325 | 20231228 | 153000 | 6934998200 | 27300 | 27300 | 27300 | 27300 | 8905 |
| 326 | 20231228 | 152900 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 327 | 20231228 | 152800 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 328 | 20231228 | 152700 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 329 | 20231228 | 152600 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 330 | 20231228 | 152500 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 331 | 20231228 | 152400 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 332 | 20231228 | 152300 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 333 | 20231228 | 152200 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 334 | 20231228 | 152100 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 335 | 20231228 | 152000 | 6691891700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 336 | 20231228 | 151900 | 6691891700 | 27300 | 27300 | 27350 | 27300 | 1388 |
| 337 | 20231228 | 151800 | 6653932350 | 27300 | 27300 | 27350 | 27300 | 1129 |
| 338 | 20231228 | 151700 | 6623079400 | 27300 | 27300 | 27350 | 27300 | 1081 |
| 339 | 20231228 | 151600 | 6593524200 | 27350 | 27300 | 27350 | 27300 | 1452 |
| 340 | 20231228 | 151500 | 6553819550 | 27300 | 27350 | 27350 | 27300 | 387 |
| 341 | 20231228 | 151400 | 6543238950 | 27300 | 27300 | 27350 | 27300 | 794 |
| 342 | 20231228 | 151300 | 6521527400 | 27350 | 27300 | 27350 | 27300 | 625 |
| 343 | 20231228 | 151200 | 6504449550 | 27300 | 27350 | 27350 | 27300 | 545 |
| 344 | 20231228 | 151100 | 6489564400 | 27350 | 27300 | 27350 | 27300 | 1216 |
| 345 | 20231228 | 151000 | 6456362050 | 27300 | 27350 | 27350 | 27300 | 157 |
| 346 | 20231228 | 150900 | 6452074450 | 27350 | 27350 | 27350 | 27300 | 1673 |
| 347 | 20231228 | 150800 | 6406396100 | 27300 | 27300 | 27350 | 27300 | 474 |
| 348 | 20231228 | 150700 | 6393436550 | 27350 | 27300 | 27350 | 27300 | 296 |
| 349 | 20231228 | 150600 | 6385350850 | 27300 | 27350 | 27350 | 27300 | 195 |
| 350 | 20231228 | 150500 | 6380023250 | 27350 | 27300 | 27350 | 27300 | 729 |
| 351 | 20231228 | 150400 | 6360110450 | 27350 | 27300 | 27350 | 27300 | 693 |
| 352 | 20231228 | 150300 | 6341159850 | 27350 | 27350 | 27350 | 27300 | 323 |
| 353 | 20231228 | 150200 | 6332328250 | 27350 | 27300 | 27350 | 27300 | 260 |
| 354 | 20231228 | 150100 | 6325223150 | 27300 | 27350 | 27350 | 27300 | 74 |
| 355 | 20231228 | 150000 | 6323202900 | 27300 | 27300 | 27300 | 27300 | 65 |
| 356 | 20231228 | 145900 | 6321428400 | 27300 | 27350 | 27350 | 27300 | 44 |
| 357 | 20231228 | 145800 | 6320226600 | 27300 | 27350 | 27350 | 27300 | 131 |
| 358 | 20231228 | 145700 | 6316649350 | 27350 | 27300 | 27350 | 27300 | 41 |
| 359 | 20231228 | 145600 | 6315529450 | 27300 | 27300 | 27350 | 27300 | 2231 |
| 360 | 20231228 | 145500 | 6254622100 | 27350 | 27350 | 27350 | 27350 | 1 |
| 361 | 20231228 | 145400 | 6254594750 | 27300 | 27350 | 27350 | 27300 | 66 |
| 362 | 20231228 | 145300 | 6252792400 | 27300 | 27350 | 27350 | 27300 | 2127 |
| 363 | 20231228 | 145200 | 6194720600 | 27300 | 27350 | 27350 | 27300 | 208 |
| 364 | 20231228 | 145100 | 6189032500 | 27350 | 27350 | 27350 | 27350 | 82 |
| 365 | 20231228 | 145000 | 6186789800 | 27300 | 27300 | 27350 | 27300 | 441 |
| 366 | 20231228 | 144900 | 6174750450 | 27350 | 27350 | 27350 | 27350 | 23 |
| 367 | 20231228 | 144800 | 6174121400 | 27300 | 27300 | 27350 | 27300 | 110 |
| 368 | 20231228 | 144700 | 6171117400 | 27350 | 27350 | 27350 | 27300 | 5230 |
| 369 | 20231228 | 144600 | 6028326900 | 27350 | 27350 | 27350 | 27300 | 187 |
| 370 | 20231228 | 144500 | 6023212500 | 27350 | 27350 | 27350 | 27350 | 317 |
| 371 | 20231228 | 144400 | 6014542550 | 27350 | 27350 | 27350 | 27300 | 179 |
| 372 | 20231228 | 144300 | 6009647600 | 27350 | 27350 | 27350 | 27350 | 262 |
| 373 | 20231228 | 144200 | 6002481900 | 27350 | 27350 | 27350 | 27300 | 371 |
| 374 | 20231228 | 144100 | 5992342550 | 27350 | 27300 | 27350 | 27300 | 153 |
| 375 | 20231228 | 144000 | 5988158050 | 27300 | 27300 | 27350 | 27300 | 530 |
| 376 | 20231228 | 143900 | 5973688450 | 27350 | 27350 | 27350 | 27350 | 1139 |
| 377 | 20231228 | 143800 | 5942536800 | 27350 | 27350 | 27350 | 27350 | 3250 |
| 378 | 20231228 | 143700 | 5853649300 | 27350 | 27300 | 27350 | 27300 | 14 |
| 379 | 20231228 | 143600 | 5853266450 | 27350 | 27300 | 27350 | 27300 | 16 |
| 380 | 20231228 | 143500 | 5852829600 | 27350 | 27350 | 27350 | 27300 | 209 |
| 381 | 20231228 | 143400 | 5847122550 | 27300 | 27300 | 27350 | 27300 | 2237 |
| 382 | 20231228 | 143300 | 5786043850 | 27350 | 27350 | 27350 | 27300 | 308 |
| 383 | 20231228 | 143200 | 5777625450 | 27350 | 27350 | 27350 | 27350 | 214 |
| 384 | 20231228 | 143100 | 5771772550 | 27350 | 27300 | 27350 | 27300 | 459 |
| 385 | 20231228 | 143000 | 5759238900 | 27350 | 27300 | 27350 | 27300 | 75 |
| 386 | 20231228 | 142900 | 5757190800 | 27300 | 27300 | 27300 | 27300 | 1 |
| 387 | 20231228 | 142800 | 5757163500 | 27350 | 27300 | 27350 | 27300 | 151 |
| 388 | 20231228 | 142700 | 5753040600 | 27350 | 27300 | 27350 | 27250 | 840 |
| 389 | 20231228 | 142600 | 5730113750 | 27250 | 27300 | 27300 | 27250 | 4182 |
| 390 | 20231228 | 142500 | 5616150600 | 27300 | 27300 | 27350 | 27300 | 1727 |
| 391 | 20231228 | 142400 | 5569003450 | 27350 | 27350 | 27350 | 27350 | 2042 |
| 392 | 20231228 | 142300 | 5513154750 | 27400 | 27350 | 27400 | 27350 | 242 |
| 393 | 20231228 | 142200 | 5506526750 | 27350 | 27300 | 27350 | 27300 | 5962 |
| 394 | 20231228 | 142100 | 5343472600 | 27350 | 27300 | 27350 | 27300 | 159 |
| 395 | 20231228 | 142000 | 5339129000 | 27300 | 27350 | 27350 | 27300 | 301 |
| 396 | 20231228 | 141900 | 5330908750 | 27350 | 27300 | 27350 | 27250 | 14021 |
| 397 | 20231228 | 141800 | 4948126350 | 27300 | 27300 | 27300 | 27250 | 146 |
| 398 | 20231228 | 141700 | 4944142900 | 27300 | 27300 | 27300 | 27250 | 1738 |
| 399 | 20231228 | 141600 | 4896768450 | 27300 | 27300 | 27300 | 27300 | 359 |
| 400 | 20231228 | 141500 | 4886967750 | 27300 | 27250 | 27300 | 27250 | 300 |
| 401 | 20231228 | 141400 | 4878788700 | 27250 | 27200 | 27250 | 27150 | 5267 |
| 402 | 20231228 | 141300 | 4735410550 | 27200 | 27150 | 27200 | 27150 | 287 |
| 403 | 20231228 | 141200 | 4727607650 | 27200 | 27200 | 27200 | 27200 | 214 |
| 404 | 20231228 | 141100 | 4721786850 | 27200 | 27200 | 27200 | 27150 | 185 |
| 405 | 20231228 | 141000 | 4716754900 | 27200 | 27200 | 27200 | 27150 | 218 |
| 406 | 20231228 | 140900 | 4710825850 | 27200 | 27200 | 27200 | 27150 | 197 |
| 407 | 20231228 | 140800 | 4705467500 | 27200 | 27200 | 27200 | 27200 | 143 |
| 408 | 20231228 | 140700 | 4701577900 | 27150 | 27200 | 27200 | 27150 | 895 |
| 409 | 20231228 | 140600 | 4677253900 | 27200 | 27200 | 27200 | 27150 | 143 |
| 410 | 20231228 | 140500 | 4673365150 | 27200 | 27150 | 27200 | 27150 | 687 |
| 411 | 20231228 | 140400 | 4654682800 | 27200 | 27200 | 27200 | 27200 | 168 |
| 412 | 20231228 | 140300 | 4650113200 | 27200 | 27200 | 27200 | 27150 | 227 |
| 413 | 20231228 | 140200 | 4643938850 | 27200 | 27200 | 27200 | 27150 | 172 |
| 414 | 20231228 | 140100 | 4639261100 | 27200 | 27200 | 27200 | 27150 | 583 |
| 415 | 20231228 | 140000 | 4623404500 | 27200 | 27150 | 27200 | 27150 | 275 |
| 416 | 20231228 | 135900 | 4615928200 | 27200 | 27150 | 27200 | 27150 | 219 |
| 417 | 20231228 | 135800 | 4609975050 | 27200 | 27200 | 27200 | 27150 | 469 |
| 418 | 20231228 | 135700 | 4597235250 | 27200 | 27150 | 27200 | 27150 | 385 |
| 419 | 20231228 | 135600 | 4586777500 | 27150 | 27100 | 27150 | 27100 | 944 |
| 420 | 20231228 | 135500 | 4561154950 | 27100 | 27100 | 27100 | 27050 | 187 |
| 421 | 20231228 | 135400 | 4556090900 | 27100 | 27050 | 27100 | 27050 | 1346 |
| 422 | 20231228 | 135300 | 4519618700 | 27050 | 27100 | 27100 | 27050 | 801 |
| 423 | 20231228 | 135200 | 4497915300 | 27100 | 27100 | 27100 | 27050 | 1029 |
| 424 | 20231228 | 135100 | 4470033050 | 27050 | 27100 | 27100 | 27050 | 275 |
| 425 | 20231228 | 135000 | 4462591750 | 27050 | 27050 | 27050 | 27050 | 147 |
| 426 | 20231228 | 134900 | 4458615400 | 27050 | 27050 | 27050 | 27050 | 230 |
| 427 | 20231228 | 134800 | 4452393900 | 27050 | 27100 | 27150 | 27050 | 212 |
| 428 | 20231228 | 134700 | 4446650300 | 27100 | 27150 | 27150 | 27100 | 138 |
| 429 | 20231228 | 134600 | 4442910150 | 27150 | 27150 | 27150 | 27100 | 132 |
| 430 | 20231228 | 134500 | 4439330050 | 27100 | 27150 | 27150 | 27100 | 194 |
| 431 | 20231228 | 134400 | 4434072500 | 27150 | 27150 | 27150 | 27100 | 1645 |
| 432 | 20231228 | 134300 | 4389442450 | 27100 | 27100 | 27100 | 27100 | 116 |
| 433 | 20231228 | 134200 | 4386298850 | 27100 | 27100 | 27150 | 27100 | 141 |
| 434 | 20231228 | 134100 | 4382476900 | 27150 | 27100 | 27150 | 27100 | 135 |
| 435 | 20231228 | 134000 | 4378817750 | 27100 | 27050 | 27150 | 27050 | 1551 |
| 436 | 20231228 | 133900 | 4336788400 | 27100 | 27050 | 27100 | 27050 | 173 |
| 437 | 20231228 | 133800 | 4332105700 | 27100 | 27050 | 27100 | 27050 | 409 |
| 438 | 20231228 | 133700 | 4321041100 | 27050 | 27050 | 27050 | 27000 | 387 |
| 439 | 20231228 | 133600 | 4310577050 | 27050 | 27000 | 27050 | 27000 | 193 |
| 440 | 20231228 | 133500 | 4305360100 | 27000 | 27050 | 27050 | 27000 | 183 |
| 441 | 20231228 | 133400 | 4300418600 | 27050 | 27050 | 27050 | 27000 | 154 |
| 442 | 20231228 | 133300 | 4296256600 | 27000 | 27000 | 27050 | 27000 | 178 |
| 443 | 20231228 | 133200 | 4291450350 | 27050 | 27050 | 27050 | 27000 | 338 |
| 444 | 20231228 | 133100 | 4282311100 | 27000 | 27000 | 27050 | 27000 | 5589 |
| 445 | 20231228 | 133000 | 4131398550 | 27000 | 27050 | 27100 | 27000 | 1297 |
| 446 | 20231228 | 132900 | 4096316450 | 27050 | 27000 | 27050 | 27000 | 924 |
| 447 | 20231228 | 132800 | 4071325950 | 27050 | 27050 | 27050 | 27000 | 165 |
| 448 | 20231228 | 132700 | 4066867100 | 27050 | 27050 | 27050 | 27000 | 184 |
| 449 | 20231228 | 132600 | 4061895400 | 27000 | 27050 | 27050 | 27000 | 155 |
| 450 | 20231228 | 132500 | 4057708200 | 27000 | 27000 | 27050 | 27000 | 105 |
| 451 | 20231228 | 132400 | 4054872650 | 27050 | 27000 | 27050 | 27000 | 168 |
| 452 | 20231228 | 132300 | 4050336600 | 27050 | 27000 | 27050 | 27000 | 203 |
| 453 | 20231228 | 132200 | 4044853150 | 27000 | 27000 | 27050 | 27000 | 961 |
| 454 | 20231228 | 132100 | 4018906050 | 27050 | 27050 | 27050 | 27000 | 2634 |
| 455 | 20231228 | 132000 | 3947777650 | 27050 | 27050 | 27100 | 27050 | 3809 |
| 456 | 20231228 | 131900 | 3844743600 | 27050 | 27050 | 27100 | 27050 | 151 |
| 457 | 20231228 | 131800 | 3840658000 | 27100 | 27050 | 27100 | 27050 | 147 |
| 458 | 20231228 | 131700 | 3836680100 | 27100 | 27050 | 27100 | 27050 | 125 |
| 459 | 20231228 | 131600 | 3833298100 | 27050 | 27050 | 27100 | 27050 | 427 |
| 460 | 20231228 | 131500 | 3821745400 | 27050 | 27100 | 27100 | 27050 | 372 |
| 461 | 20231228 | 131400 | 3811671550 | 27100 | 27100 | 27100 | 27100 | 51 |
| 462 | 20231228 | 131300 | 3810289450 | 27100 | 27050 | 27100 | 27050 | 173 |
| 463 | 20231228 | 131200 | 3805608650 | 27100 | 27050 | 27100 | 27050 | 70 |
| 464 | 20231228 | 131100 | 3803714500 | 27050 | 27050 | 27100 | 27050 | 263 |
| 465 | 20231228 | 131000 | 3796597250 | 27100 | 27100 | 27100 | 27100 | 13 |
| 466 | 20231228 | 130900 | 3796244950 | 27100 | 27150 | 27150 | 27100 | 91 |
| 467 | 20231228 | 130800 | 3793777300 | 27100 | 27100 | 27150 | 27100 | 1000 |
| 468 | 20231228 | 130700 | 3766673600 | 27050 | 27100 | 27100 | 27050 | 836 |
| 469 | 20231228 | 130600 | 3744018850 | 27150 | 27100 | 27150 | 27100 | 566 |
| 470 | 20231228 | 130500 | 3728677050 | 27050 | 27100 | 27150 | 27050 | 221 |
| 471 | 20231228 | 130400 | 3722689950 | 27150 | 27050 | 27150 | 27050 | 149 |
| 472 | 20231228 | 130300 | 3718658300 | 27100 | 27150 | 27150 | 27100 | 19 |
| 473 | 20231228 | 130200 | 3718142700 | 27100 | 27150 | 27150 | 27100 | 171 |
| 474 | 20231228 | 130100 | 3713507000 | 27100 | 27100 | 27100 | 27100 | 1033 |
| 475 | 20231228 | 130000 | 3685512700 | 27100 | 27050 | 27100 | 27050 | 5 |
| 476 | 20231228 | 125900 | 3685377250 | 27100 | 27100 | 27150 | 27100 | 3503 |
| 477 | 20231228 | 125800 | 3590445250 | 27100 | 27100 | 27100 | 27100 | 76 |
| 478 | 20231228 | 125700 | 3588385650 | 27150 | 27150 | 27150 | 27150 | 31 |
| 479 | 20231228 | 125600 | 3587544000 | 27150 | 27100 | 27150 | 27100 | 84 |
| 480 | 20231228 | 125500 | 3585267400 | 27100 | 27150 | 27150 | 27050 | 62 |
| 481 | 20231228 | 125400 | 3583587350 | 27150 | 27150 | 27150 | 27150 | 10 |
| 482 | 20231228 | 125300 | 3583315850 | 27050 | 27100 | 27150 | 27050 | 49 |
| 483 | 20231228 | 125200 | 3581988150 | 27100 | 27100 | 27100 | 27100 | 442 |
| 484 | 20231228 | 125100 | 3570009950 | 27100 | 27050 | 27100 | 27050 | 31 |
| 485 | 20231228 | 125000 | 3569170800 | 27050 | 27100 | 27100 | 27050 | 297 |
| 486 | 20231228 | 124900 | 3561135950 | 27050 | 27100 | 27100 | 27050 | 48 |
| 487 | 20231228 | 124800 | 3559836950 | 27050 | 27150 | 27150 | 27050 | 12898 |
| 488 | 20231228 | 124700 | 3210600250 | 27100 | 27100 | 27100 | 27100 | 40 |
| 489 | 20231228 | 124600 | 3209516250 | 27100 | 27150 | 27150 | 27100 | 36 |
| 490 | 20231228 | 124500 | 3208539400 | 27100 | 27100 | 27150 | 27100 | 124 |
| 491 | 20231228 | 124400 | 3205177000 | 27150 | 27150 | 27150 | 27100 | 130 |
| 492 | 20231228 | 124300 | 3201652650 | 27150 | 27150 | 27150 | 27100 | 58 |
| 493 | 20231228 | 124200 | 3200080100 | 27150 | 27100 | 27150 | 27100 | 132 |
| 494 | 20231228 | 124100 | 3196497650 | 27150 | 27150 | 27150 | 27150 | 44 |
| 495 | 20231228 | 124000 | 3195303050 | 27150 | 27150 | 27150 | 27150 | 41 |
| 496 | 20231228 | 123900 | 3194189900 | 27150 | 27150 | 27150 | 27100 | 89 |
| 497 | 20231228 | 123800 | 3191775350 | 27150 | 27150 | 27150 | 27100 | 57 |
| 498 | 20231228 | 123700 | 3190228550 | 27150 | 27150 | 27150 | 27100 | 261 |
| 499 | 20231228 | 123600 | 3183152450 | 27150 | 27150 | 27150 | 27100 | 79 |
| 500 | 20231228 | 123500 | 3181009200 | 27150 | 27100 | 27150 | 27100 | 60 |
| 501 | 20231228 | 123400 | 3179380700 | 27100 | 27150 | 27150 | 27100 | 325 |
| 502 | 20231228 | 123300 | 3170558050 | 27150 | 27150 | 27150 | 27150 | 9 |
| 503 | 20231228 | 123200 | 3170313700 | 27200 | 27150 | 27200 | 27150 | 538 |
| 504 | 20231228 | 123100 | 3155706650 | 27150 | 27150 | 27150 | 27150 | 11 |
| 505 | 20231228 | 123000 | 3155408000 | 27150 | 27150 | 27150 | 27100 | 205 |
| 506 | 20231228 | 122900 | 3149846400 | 27150 | 27150 | 27150 | 27150 | 53 |
| 507 | 20231228 | 122800 | 3148407450 | 27150 | 27150 | 27150 | 27150 | 16 |
| 508 | 20231228 | 122700 | 3147973050 | 27150 | 27150 | 27150 | 27100 | 35 |
| 509 | 20231228 | 122600 | 3147023750 | 27200 | 27150 | 27200 | 27150 | 346 |
| 510 | 20231228 | 122500 | 3137629250 | 27100 | 27150 | 27150 | 27100 | 37 |
| 511 | 20231228 | 122400 | 3136625600 | 27150 | 27150 | 27150 | 27100 | 90 |
| 512 | 20231228 | 122300 | 3134183950 | 27150 | 27150 | 27150 | 27150 | 68 |
| 513 | 20231228 | 122200 | 3132337750 | 27150 | 27150 | 27150 | 27150 | 13 |
| 514 | 20231228 | 122100 | 3131984800 | 27150 | 27100 | 27150 | 27100 | 630 |
| 515 | 20231228 | 122000 | 3114882100 | 27150 | 27150 | 27150 | 27150 | 715 |
| 516 | 20231228 | 121900 | 3095469850 | 27150 | 27150 | 27150 | 27150 | 116 |
| 517 | 20231228 | 121800 | 3092320450 | 27150 | 27150 | 27150 | 27150 | 138 |
| 518 | 20231228 | 121700 | 3088573750 | 27150 | 27100 | 27150 | 27100 | 68 |
| 519 | 20231228 | 121600 | 3086730150 | 27150 | 27150 | 27150 | 27150 | 302 |
| 520 | 20231228 | 121500 | 3078530850 | 27200 | 27150 | 27200 | 27100 | 190 |
| 521 | 20231228 | 121400 | 3073372600 | 27150 | 27150 | 27150 | 27150 | 1119 |
| 522 | 20231228 | 121300 | 3042991750 | 27150 | 27150 | 27150 | 27100 | 677 |
| 523 | 20231228 | 121200 | 3024611700 | 27150 | 27100 | 27150 | 27100 | 51 |
| 524 | 20231228 | 121100 | 3023229050 | 27100 | 27100 | 27100 | 27100 | 90 |
| 525 | 20231228 | 121000 | 3020790050 | 27150 | 27150 | 27150 | 27150 | 55 |
| 526 | 20231228 | 120900 | 3019296800 | 27100 | 27100 | 27100 | 27100 | 314 |
| 527 | 20231228 | 120800 | 3010787400 | 27150 | 27100 | 27150 | 27100 | 41 |
| 528 | 20231228 | 120700 | 3009675700 | 27100 | 27100 | 27100 | 27100 | 108 |
| 529 | 20231228 | 120600 | 3006748900 | 27100 | 27100 | 27100 | 27100 | 99 |
| 530 | 20231228 | 120500 | 3004066000 | 27150 | 27100 | 27150 | 27100 | 35 |
| 531 | 20231228 | 120400 | 3003116250 | 27100 | 27100 | 27100 | 27100 | 14 |
| 532 | 20231228 | 120300 | 3002736850 | 27150 | 27150 | 27150 | 27100 | 89 |
| 533 | 20231228 | 120200 | 3000323850 | 27150 | 27150 | 27150 | 27100 | 166 |
| 534 | 20231228 | 120100 | 2995818750 | 27150 | 27150 | 27150 | 27100 | 133 |
| 535 | 20231228 | 120000 | 2992210000 | 27100 | 27150 | 27150 | 27100 | 196 |
| 536 | 20231228 | 115900 | 2986895850 | 27100 | 27150 | 27150 | 27100 | 63 |
| 537 | 20231228 | 115800 | 2985188500 | 27100 | 27150 | 27150 | 27100 | 43 |
| 538 | 20231228 | 115700 | 2984022600 | 27150 | 27100 | 27150 | 27100 | 148 |
| 539 | 20231228 | 115600 | 2980007300 | 27150 | 27150 | 27150 | 27100 | 72 |
| 540 | 20231228 | 115500 | 2978055100 | 27150 | 27100 | 27150 | 27100 | 164 |
| 541 | 20231228 | 115400 | 2973605500 | 27150 | 27150 | 27150 | 27150 | 23 |
| 542 | 20231228 | 115300 | 2972981050 | 27150 | 27150 | 27150 | 27100 | 171 |
| 543 | 20231228 | 115200 | 2968345200 | 27100 | 27150 | 27150 | 27100 | 501 |
| 544 | 20231228 | 115100 | 2954768050 | 27200 | 27200 | 27200 | 27100 | 515 |
| 545 | 20231228 | 115000 | 2940807750 | 27200 | 27150 | 27200 | 27150 | 253 |
| 546 | 20231228 | 114900 | 2933938700 | 27150 | 27150 | 27150 | 27150 | 123 |
| 547 | 20231228 | 114800 | 2930599250 | 27150 | 27150 | 27150 | 27150 | 109 |
| 548 | 20231228 | 114700 | 2927639900 | 27200 | 27150 | 27200 | 27100 | 82 |
| 549 | 20231228 | 114600 | 2925413850 | 27150 | 27150 | 27150 | 27150 | 151 |
| 550 | 20231228 | 114500 | 2921314200 | 27150 | 27150 | 27150 | 27150 | 9 |
| 551 | 20231228 | 114400 | 2921069850 | 27150 | 27150 | 27150 | 27150 | 22 |
| 552 | 20231228 | 114300 | 2920472550 | 27100 | 27100 | 27100 | 27100 | 55 |
| 553 | 20231228 | 114200 | 2918982050 | 27150 | 27150 | 27150 | 27150 | 34 |
| 554 | 20231228 | 114100 | 2918058950 | 27100 | 27150 | 27150 | 27100 | 548 |
| 555 | 20231228 | 114000 | 2903187850 | 27100 | 27150 | 27150 | 27100 | 265 |
| 556 | 20231228 | 113900 | 2896002950 | 27150 | 27150 | 27150 | 27100 | 514 |
| 557 | 20231228 | 113800 | 2882048400 | 27150 | 27150 | 27150 | 27150 | 102 |
| 558 | 20231228 | 113700 | 2879279100 | 27150 | 27100 | 27150 | 27100 | 775 |
| 559 | 20231228 | 113600 | 2858275950 | 27100 | 27100 | 27150 | 27100 | 424 |
| 560 | 20231228 | 113500 | 2846785500 | 27150 | 27150 | 27150 | 27100 | 5463 |
| 561 | 20231228 | 113400 | 2698680550 | 27150 | 27150 | 27200 | 27150 | 1564 |
| 562 | 20231228 | 113300 | 2656216850 | 27150 | 27200 | 27200 | 27150 | 327 |
| 563 | 20231228 | 113200 | 2647337400 | 27150 | 27200 | 27200 | 27150 | 69 |
| 564 | 20231228 | 113100 | 2645463750 | 27200 | 27150 | 27200 | 27150 | 48 |
| 565 | 20231228 | 113000 | 2644160350 | 27200 | 27200 | 27200 | 27200 | 27 |
| 566 | 20231228 | 112900 | 2643425950 | 27200 | 27200 | 27200 | 27200 | 106 |
| 567 | 20231228 | 112800 | 2640542750 | 27200 | 27200 | 27200 | 27150 | 268 |
| 568 | 20231228 | 112700 | 2633254950 | 27200 | 27150 | 27200 | 27150 | 28 |
| 569 | 20231228 | 112600 | 2632494250 | 27200 | 27150 | 27200 | 27150 | 389 |
| 570 | 20231228 | 112500 | 2621913550 | 27200 | 27150 | 27200 | 27150 | 48 |
| 571 | 20231228 | 112400 | 2620609750 | 27150 | 27150 | 27150 | 27150 | 30 |
| 572 | 20231228 | 112300 | 2619795250 | 27200 | 27200 | 27200 | 27200 | 191 |
| 573 | 20231228 | 112200 | 2614600050 | 27150 | 27200 | 27200 | 27150 | 138 |
| 574 | 20231228 | 112100 | 2610852050 | 27250 | 27200 | 27250 | 27200 | 16 |
| 575 | 20231228 | 112000 | 2610416300 | 27200 | 27200 | 27250 | 27150 | 830 |
| 576 | 20231228 | 111900 | 2587849500 | 27200 | 27150 | 27200 | 27150 | 118 |
| 577 | 20231228 | 111800 | 2584641700 | 27200 | 27300 | 27300 | 27200 | 4236 |
| 578 | 20231228 | 111700 | 2469323150 | 27300 | 27300 | 27300 | 27250 | 146 |
| 579 | 20231228 | 111600 | 2465344350 | 27300 | 27300 | 27300 | 27300 | 14 |
| 580 | 20231228 | 111500 | 2464962150 | 27250 | 27300 | 27300 | 27250 | 38 |
| 581 | 20231228 | 111400 | 2463926600 | 27300 | 27300 | 27300 | 27250 | 30 |
| 582 | 20231228 | 111300 | 2463108250 | 27300 | 27250 | 27300 | 27250 | 17 |
| 583 | 20231228 | 111200 | 2462644950 | 27250 | 27300 | 27300 | 27250 | 816 |
| 584 | 20231228 | 111100 | 2440374750 | 27250 | 27250 | 27250 | 27250 | 58 |
| 585 | 20231228 | 111000 | 2438794250 | 27300 | 27250 | 27300 | 27250 | 198 |
| 586 | 20231228 | 110900 | 2433398600 | 27250 | 27250 | 27300 | 27250 | 28 |
| 587 | 20231228 | 110800 | 2432634900 | 27250 | 27250 | 27250 | 27250 | 176 |
| 588 | 20231228 | 110700 | 2427838900 | 27300 | 27300 | 27300 | 27300 | 215 |
| 589 | 20231228 | 110600 | 2421969400 | 27300 | 27250 | 27300 | 27250 | 609 |
| 590 | 20231228 | 110500 | 2405364100 | 27300 | 27250 | 27300 | 27250 | 26 |
| 591 | 20231228 | 110400 | 2404654550 | 27300 | 27300 | 27300 | 27300 | 20 |
| 592 | 20231228 | 110300 | 2404108550 | 27300 | 27250 | 27300 | 27250 | 61 |
| 593 | 20231228 | 110200 | 2402445750 | 27250 | 27300 | 27300 | 27250 | 1225 |
| 594 | 20231228 | 110100 | 2369003300 | 27300 | 27350 | 27350 | 27300 | 557 |
| 595 | 20231228 | 110000 | 2353791850 | 27350 | 27300 | 27350 | 27300 | 39 |
| 596 | 20231228 | 105900 | 2352727000 | 27350 | 27350 | 27350 | 27350 | 128 |
| 597 | 20231228 | 105800 | 2349226200 | 27350 | 27350 | 27350 | 27300 | 261 |
| 598 | 20231228 | 105700 | 2342100350 | 27350 | 27350 | 27350 | 27300 | 75 |
| 599 | 20231228 | 105600 | 2340052450 | 27350 | 27350 | 27350 | 27300 | 26 |
| 600 | 20231228 | 105500 | 2339341450 | 27350 | 27350 | 27350 | 27300 | 49 |
| 601 | 20231228 | 105400 | 2338001800 | 27350 | 27350 | 27350 | 27300 | 70 |
| 602 | 20231228 | 105300 | 2336088550 | 27350 | 27350 | 27350 | 27300 | 83 |
| 603 | 20231228 | 105200 | 2333821300 | 27350 | 27350 | 27350 | 27350 | 11 |
| 604 | 20231228 | 105100 | 2333520450 | 27350 | 27350 | 27350 | 27300 | 59 |
| 605 | 20231228 | 105000 | 2331909600 | 27350 | 27350 | 27350 | 27350 | 106 |
| 606 | 20231228 | 104900 | 2329010500 | 27300 | 27350 | 27400 | 27300 | 1356 |
| 607 | 20231228 | 104800 | 2291932600 | 27350 | 27350 | 27350 | 27350 | 2937 |
| 608 | 20231228 | 104700 | 2211605650 | 27350 | 27300 | 27350 | 27300 | 118 |
| 609 | 20231228 | 104600 | 2208380750 | 27350 | 27350 | 27350 | 27350 | 75 |
| 610 | 20231228 | 104500 | 2206329500 | 27350 | 27350 | 27350 | 27300 | 97 |
| 611 | 20231228 | 104400 | 2203677350 | 27350 | 27350 | 27350 | 27300 | 265 |
| 612 | 20231228 | 104300 | 2196436100 | 27350 | 27350 | 27350 | 27350 | 72 |
| 613 | 20231228 | 104200 | 2194466900 | 27300 | 27300 | 27350 | 27300 | 455 |
| 614 | 20231228 | 104100 | 2182044700 | 27350 | 27300 | 27350 | 27300 | 53 |
| 615 | 20231228 | 104000 | 2180596150 | 27300 | 27350 | 27350 | 27300 | 44 |
| 616 | 20231228 | 103900 | 2179393450 | 27350 | 27350 | 27350 | 27350 | 8 |
| 617 | 20231228 | 103800 | 2179174650 | 27350 | 27300 | 27350 | 27300 | 56 |
| 618 | 20231228 | 103700 | 2177644850 | 27350 | 27350 | 27350 | 27350 | 2 |
| 619 | 20231228 | 103600 | 2177590150 | 27300 | 27300 | 27350 | 27300 | 442 |
| 620 | 20231228 | 103500 | 2165503200 | 27300 | 27300 | 27300 | 27300 | 30 |
| 621 | 20231228 | 103400 | 2164684200 | 27350 | 27350 | 27350 | 27350 | 3 |
| 622 | 20231228 | 103300 | 2164602150 | 27350 | 27350 | 27350 | 27350 | 185 |
| 623 | 20231228 | 103200 | 2159542400 | 27300 | 27350 | 27350 | 27300 | 225 |
| 624 | 20231228 | 103100 | 2153391250 | 27350 | 27350 | 27400 | 27300 | 1493 |
| 625 | 20231228 | 103000 | 2112557600 | 27350 | 27350 | 27350 | 27300 | 44 |
| 626 | 20231228 | 102900 | 2111354250 | 27300 | 27300 | 27300 | 27300 | 190 |
| 627 | 20231228 | 102800 | 2106167250 | 27300 | 27300 | 27350 | 27300 | 121 |
| 628 | 20231228 | 102700 | 2102858900 | 27400 | 27350 | 27400 | 27300 | 2197 |
| 629 | 20231228 | 102600 | 2042830150 | 27350 | 27350 | 27400 | 27350 | 1247 |
| 630 | 20231228 | 102500 | 2008724100 | 27400 | 27350 | 27400 | 27350 | 46 |
| 631 | 20231228 | 102400 | 2007465800 | 27350 | 27400 | 27400 | 27350 | 243 |
| 632 | 20231228 | 102300 | 2000819050 | 27400 | 27350 | 27400 | 27350 | 452 |
| 633 | 20231228 | 102200 | 1988456150 | 27350 | 27400 | 27400 | 27350 | 431 |
| 634 | 20231228 | 102100 | 1976656350 | 27400 | 27300 | 27400 | 27300 | 4027 |
| 635 | 20231228 | 102000 | 1866516700 | 27300 | 27250 | 27300 | 27250 | 502 |
| 636 | 20231228 | 101900 | 1852813900 | 27250 | 27350 | 27350 | 27250 | 755 |
| 637 | 20231228 | 101800 | 1832196850 | 27350 | 27300 | 27350 | 27300 | 1750 |
| 638 | 20231228 | 101700 | 1784420700 | 27250 | 27250 | 27300 | 27250 | 189 |
| 639 | 20231228 | 101600 | 1779270350 | 27250 | 27250 | 27300 | 27250 | 299 |
| 640 | 20231228 | 101500 | 1771122500 | 27250 | 27250 | 27250 | 27250 | 122 |
| 641 | 20231228 | 101400 | 1767798000 | 27200 | 27250 | 27250 | 27200 | 3658 |
| 642 | 20231228 | 101300 | 1668190900 | 27300 | 27250 | 27300 | 27250 | 296 |
| 643 | 20231228 | 101200 | 1660123150 | 27250 | 27250 | 27250 | 27250 | 1 |
| 644 | 20231228 | 101100 | 1660095900 | 27250 | 27300 | 27300 | 27250 | 1062 |
| 645 | 20231228 | 101000 | 1631154450 | 27250 | 27300 | 27300 | 27250 | 309 |
| 646 | 20231228 | 100900 | 1622720800 | 27250 | 27250 | 27250 | 27250 | 112 |
| 647 | 20231228 | 100800 | 1619668800 | 27250 | 27250 | 27250 | 27250 | 1010 |
| 648 | 20231228 | 100700 | 1592146300 | 27300 | 27250 | 27300 | 27250 | 585 |
| 649 | 20231228 | 100600 | 1576180050 | 27250 | 27250 | 27300 | 27250 | 343 |
| 650 | 20231228 | 100500 | 1566827600 | 27250 | 27300 | 27300 | 27250 | 1052 |
| 651 | 20231228 | 100400 | 1538160050 | 27300 | 27300 | 27300 | 27300 | 285 |
| 652 | 20231228 | 100300 | 1530379550 | 27300 | 27250 | 27300 | 27250 | 22 |
| 653 | 20231228 | 100200 | 1529779750 | 27300 | 27300 | 27300 | 27300 | 720 |
| 654 | 20231228 | 100100 | 1510123750 | 27300 | 27300 | 27300 | 27300 | 451 |
| 655 | 20231228 | 100000 | 1497811450 | 27300 | 27200 | 27300 | 27200 | 4826 |
| 656 | 20231228 | 095900 | 1366086900 | 27250 | 27250 | 27250 | 27200 | 45 |
| 657 | 20231228 | 095800 | 1364860750 | 27200 | 27250 | 27250 | 27200 | 917 |
| 658 | 20231228 | 095700 | 1339873200 | 27250 | 27250 | 27250 | 27250 | 43 |
| 659 | 20231228 | 095600 | 1338701450 | 27200 | 27200 | 27200 | 27200 | 402 |
| 660 | 20231228 | 095500 | 1327767050 | 27300 | 27250 | 27300 | 27200 | 215 |
| 661 | 20231228 | 095400 | 1321908650 | 27250 | 27250 | 27250 | 27200 | 3167 |
| 662 | 20231228 | 095300 | 1235730500 | 27250 | 27250 | 27300 | 27250 | 121 |
| 663 | 20231228 | 095200 | 1232432800 | 27200 | 27250 | 27250 | 27200 | 767 |
| 664 | 20231228 | 095100 | 1211532350 | 27250 | 27250 | 27250 | 27250 | 295 |
| 665 | 20231228 | 095000 | 1203493600 | 27250 | 27250 | 27250 | 27250 | 440 |
| 666 | 20231228 | 094900 | 1191503600 | 27250 | 27250 | 27250 | 27200 | 2790 |
| 667 | 20231228 | 094800 | 1115516850 | 27250 | 27250 | 27250 | 27200 | 483 |
| 668 | 20231228 | 094700 | 1102355150 | 27200 | 27250 | 27250 | 27200 | 1420 |
| 669 | 20231228 | 094600 | 1063689650 | 27250 | 27300 | 27300 | 27250 | 3384 |
| 670 | 20231228 | 094500 | 971472450 | 27300 | 27300 | 27300 | 27250 | 411 |
| 671 | 20231228 | 094400 | 960262550 | 27300 | 27300 | 27300 | 27250 | 62 |
| 672 | 20231228 | 094300 | 958570000 | 27300 | 27300 | 27300 | 27250 | 196 |
| 673 | 20231228 | 094200 | 953225550 | 27300 | 27300 | 27300 | 27250 | 978 |
| 674 | 20231228 | 094100 | 926562600 | 27300 | 27300 | 27300 | 27250 | 171 |
| 675 | 20231228 | 094000 | 921894800 | 27250 | 27250 | 27300 | 27200 | 735 |
| 676 | 20231228 | 093900 | 901862850 | 27250 | 27250 | 27250 | 27200 | 92 |
| 677 | 20231228 | 093800 | 899355900 | 27250 | 27250 | 27250 | 27200 | 250 |
| 678 | 20231228 | 093700 | 892549400 | 27200 | 27250 | 27250 | 27200 | 62 |
| 679 | 20231228 | 093600 | 890860800 | 27250 | 27250 | 27250 | 27250 | 1094 |
| 680 | 20231228 | 093500 | 861049300 | 27300 | 27250 | 27300 | 27250 | 598 |
| 681 | 20231228 | 093400 | 844724150 | 27250 | 27250 | 27250 | 27200 | 380 |
| 682 | 20231228 | 093300 | 834369200 | 27250 | 27250 | 27300 | 27250 | 293 |
| 683 | 20231228 | 093200 | 826384450 | 27300 | 27300 | 27300 | 27250 | 212 |
| 684 | 20231228 | 093100 | 820607000 | 27250 | 27250 | 27300 | 27250 | 1019 |
| 685 | 20231228 | 093000 | 792836850 | 27250 | 27200 | 27250 | 27200 | 225 |
| 686 | 20231228 | 092900 | 786710300 | 27200 | 27200 | 27250 | 27200 | 977 |
| 687 | 20231228 | 092800 | 760087950 | 27300 | 27300 | 27300 | 27250 | 2928 |
| 688 | 20231228 | 092700 | 680296300 | 27250 | 27300 | 27300 | 27250 | 24 |
| 689 | 20231228 | 092600 | 679642250 | 27300 | 27250 | 27300 | 27250 | 281 |
| 690 | 20231228 | 092500 | 671979450 | 27250 | 27300 | 27350 | 27250 | 3117 |
| 691 | 20231228 | 092400 | 586929300 | 27350 | 27250 | 27350 | 27250 | 4172 |
| 692 | 20231228 | 092300 | 473117850 | 27250 | 27200 | 27250 | 27200 | 542 |
| 693 | 20231228 | 092200 | 458367200 | 27250 | 27200 | 27250 | 27200 | 454 |
| 694 | 20231228 | 092100 | 446015750 | 27200 | 27200 | 27200 | 27150 | 902 |
| 695 | 20231228 | 092000 | 421481400 | 27150 | 27200 | 27200 | 27150 | 389 |
| 696 | 20231228 | 091900 | 410916000 | 27200 | 27200 | 27200 | 27150 | 1813 |
| 697 | 20231228 | 091800 | 361652400 | 27200 | 27150 | 27200 | 27150 | 514 |
| 698 | 20231228 | 091700 | 347688800 | 27200 | 27150 | 27250 | 27150 | 1685 |
| 699 | 20231228 | 091600 | 301857250 | 27200 | 27150 | 27200 | 27150 | 1399 |
| 700 | 20231228 | 091500 | 263861600 | 27150 | 27050 | 27150 | 27000 | 2303 |
| 701 | 20231228 | 091400 | 201539400 | 27050 | 27000 | 27050 | 27000 | 706 |
| 702 | 20231228 | 091300 | 182462600 | 27050 | 27050 | 27050 | 27000 | 481 |
| 703 | 20231228 | 091200 | 169462050 | 27000 | 27050 | 27050 | 27000 | 195 |
| 704 | 20231228 | 091100 | 164188150 | 27000 | 27050 | 27050 | 27000 | 419 |
| 705 | 20231228 | 091000 | 152859250 | 27050 | 27000 | 27050 | 27000 | 303 |
| 706 | 20231228 | 090900 | 144663400 | 27000 | 26950 | 27000 | 26950 | 25 |
| 707 | 20231228 | 090800 | 143988900 | 26950 | 27000 | 27000 | 26950 | 221 |
| 708 | 20231228 | 090700 | 138024950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 709 | 20231228 | 090600 | 138024950 | 27000 | 26950 | 27000 | 26950 | 201 |
| 710 | 20231228 | 090500 | 132599950 | 26900 | 26950 | 26950 | 26900 | 304 |
| 711 | 20231228 | 090400 | 124414150 | 26950 | 26950 | 26950 | 26950 | 1075 |
| 712 | 20231228 | 090300 | 95442900 | 26950 | 26950 | 26950 | 26950 | 292 |
| 713 | 20231228 | 090200 | 87573500 | 26950 | 26950 | 26950 | 26950 | 996 |
| 714 | 20231228 | 090100 | 60731300 | 26950 | 27050 | 27050 | 26950 | 916 |
| 715 | 20231228 | 090000 | 35997800 | 27050 | 27000 | 27050 | 27000 | 1322 |