36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 201900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 3 | 20231227 | 201800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20231227 | 201700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20231227 | 201600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20231227 | 201500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20231227 | 201400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20231227 | 201300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20231227 | 201200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20231227 | 201100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20231227 | 201000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20231227 | 200900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20231227 | 200800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20231227 | 200700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20231227 | 200600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20231227 | 200500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20231227 | 200400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20231227 | 200300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20231227 | 200200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20231227 | 200100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20231227 | 200000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20231227 | 195900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20231227 | 195800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20231227 | 195700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20231227 | 195600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20231227 | 195500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20231227 | 195400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20231227 | 195300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20231227 | 195200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20231227 | 195100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20231227 | 195000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20231227 | 194900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 33 | 20231227 | 194800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20231227 | 194700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20231227 | 194600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20231227 | 194500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20231227 | 194400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20231227 | 194300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20231227 | 194200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20231227 | 194100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20231227 | 194000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20231227 | 193900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20231227 | 193800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20231227 | 193700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20231227 | 193600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20231227 | 193500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20231227 | 193400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20231227 | 193300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20231227 | 193200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20231227 | 193100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20231227 | 193000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20231227 | 192900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20231227 | 192800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20231227 | 192700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20231227 | 192600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20231227 | 192500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20231227 | 192400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20231227 | 192300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20231227 | 192200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20231227 | 192100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20231227 | 192000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20231227 | 191900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 63 | 20231227 | 191800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20231227 | 191700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20231227 | 191600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20231227 | 191500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20231227 | 191400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20231227 | 191300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20231227 | 191200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20231227 | 191100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20231227 | 191000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20231227 | 190900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20231227 | 190800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20231227 | 190700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20231227 | 190600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20231227 | 190500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20231227 | 190400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20231227 | 190300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20231227 | 190200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20231227 | 190100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20231227 | 190000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20231227 | 185900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20231227 | 185800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20231227 | 185700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20231227 | 185600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20231227 | 185500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20231227 | 185400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20231227 | 185300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20231227 | 185200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20231227 | 185100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20231227 | 185000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20231227 | 184900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 93 | 20231227 | 184800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20231227 | 184700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20231227 | 184600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20231227 | 184500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20231227 | 184400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20231227 | 184300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20231227 | 184200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20231227 | 184100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20231227 | 184000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20231227 | 183900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20231227 | 183800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20231227 | 183700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20231227 | 183600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20231227 | 183500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20231227 | 183400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20231227 | 183300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20231227 | 183200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20231227 | 183100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20231227 | 183000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20231227 | 182900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20231227 | 182800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20231227 | 182700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20231227 | 182600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20231227 | 182500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20231227 | 182400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20231227 | 182300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20231227 | 182200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20231227 | 182100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20231227 | 182000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20231227 | 181900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 123 | 20231227 | 181800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20231227 | 181700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20231227 | 181600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20231227 | 181500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20231227 | 181400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20231227 | 181300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20231227 | 181200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20231227 | 181100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20231227 | 181000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20231227 | 180900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20231227 | 180800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20231227 | 180700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20231227 | 180600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20231227 | 180500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20231227 | 180400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20231227 | 180300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20231227 | 180200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20231227 | 180100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20231227 | 180000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20231227 | 175900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20231227 | 175800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20231227 | 175700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20231227 | 175600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20231227 | 175500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20231227 | 175400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20231227 | 175300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20231227 | 175200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20231227 | 175100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20231227 | 175000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20231227 | 174900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 153 | 20231227 | 174800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20231227 | 174700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20231227 | 174600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20231227 | 174500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20231227 | 174400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20231227 | 174300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20231227 | 174200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20231227 | 174100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20231227 | 174000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20231227 | 173900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20231227 | 173800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20231227 | 173700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20231227 | 173600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20231227 | 173500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20231227 | 173400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20231227 | 173300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20231227 | 173200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20231227 | 173100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20231227 | 173000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20231227 | 172900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20231227 | 172800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20231227 | 172700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20231227 | 172600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20231227 | 172500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20231227 | 172400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20231227 | 172300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20231227 | 172200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20231227 | 172100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20231227 | 172000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20231227 | 171900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 183 | 20231227 | 171800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20231227 | 171700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20231227 | 171600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20231227 | 171500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20231227 | 171400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20231227 | 171300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20231227 | 171200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20231227 | 171100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20231227 | 171000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20231227 | 170900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20231227 | 170800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20231227 | 170700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20231227 | 170600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20231227 | 170500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20231227 | 170400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20231227 | 170300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20231227 | 170200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20231227 | 170100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20231227 | 170000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20231227 | 165900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20231227 | 165800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20231227 | 165700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20231227 | 165600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20231227 | 165500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20231227 | 165400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20231227 | 165300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20231227 | 165200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20231227 | 165100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20231227 | 165000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20231227 | 164900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 213 | 20231227 | 164800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20231227 | 164700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20231227 | 164600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20231227 | 164500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20231227 | 164400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20231227 | 164300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20231227 | 164200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20231227 | 164100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20231227 | 164000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20231227 | 163900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20231227 | 163800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20231227 | 163700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20231227 | 163600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20231227 | 163500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20231227 | 163400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20231227 | 163300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20231227 | 163200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20231227 | 163100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20231227 | 163000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20231227 | 162900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20231227 | 162800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20231227 | 162700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20231227 | 162600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20231227 | 162500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20231227 | 162400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20231227 | 162300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20231227 | 162200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20231227 | 162100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20231227 | 162000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20231227 | 161900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 243 | 20231227 | 161800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20231227 | 161700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20231227 | 161600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20231227 | 161500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20231227 | 161400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20231227 | 161300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20231227 | 161200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20231227 | 161100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20231227 | 161000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20231227 | 160900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20231227 | 160800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20231227 | 160700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20231227 | 160600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20231227 | 160500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20231227 | 160400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20231227 | 160300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20231227 | 160200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20231227 | 160100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20231227 | 160000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20231227 | 155900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20231227 | 155800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20231227 | 155700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20231227 | 155600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20231227 | 155500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20231227 | 155400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20231227 | 155300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20231227 | 155200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20231227 | 155100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20231227 | 155000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20231227 | 154900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 273 | 20231227 | 154800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20231227 | 154700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20231227 | 154600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20231227 | 154500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20231227 | 154400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20231227 | 154300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20231227 | 154200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20231227 | 154100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20231227 | 154000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20231227 | 153900 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20231227 | 153800 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20231227 | 153700 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20231227 | 153600 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20231227 | 153500 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20231227 | 153400 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20231227 | 153300 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20231227 | 153200 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20231227 | 153100 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 291 | 20231227 | 153000 | 11559480300 | 44000 | 44000 | 44000 | 44000 | 18405 |
| 292 | 20231227 | 152900 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20231227 | 152800 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 294 | 20231227 | 152700 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 295 | 20231227 | 152600 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 296 | 20231227 | 152500 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 297 | 20231227 | 152400 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 298 | 20231227 | 152300 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 299 | 20231227 | 152200 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 300 | 20231227 | 152100 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 301 | 20231227 | 152000 | 10749660300 | 43950 | 43950 | 43950 | 43950 | 0 |
| 302 | 20231227 | 151900 | 10749660300 | 43950 | 43950 | 44000 | 43850 | 1183 |
| 303 | 20231227 | 151800 | 10697691650 | 43950 | 43900 | 43950 | 43900 | 202 |
| 304 | 20231227 | 151700 | 10688823350 | 43900 | 43900 | 43950 | 43900 | 339 |
| 305 | 20231227 | 151600 | 10673938400 | 43900 | 43950 | 44000 | 43900 | 437 |
| 306 | 20231227 | 151500 | 10654736100 | 43950 | 43950 | 44000 | 43900 | 4920 |
| 307 | 20231227 | 151400 | 10438382200 | 44000 | 43950 | 44000 | 43950 | 619 |
| 308 | 20231227 | 151300 | 10411173500 | 44000 | 44000 | 44000 | 43950 | 872 |
| 309 | 20231227 | 151200 | 10372820100 | 43950 | 43950 | 44000 | 43950 | 215 |
| 310 | 20231227 | 151100 | 10363369700 | 43950 | 43950 | 44000 | 43900 | 1820 |
| 311 | 20231227 | 151000 | 10283362000 | 43900 | 43900 | 43950 | 43900 | 285 |
| 312 | 20231227 | 150900 | 10270847100 | 43950 | 43900 | 43950 | 43900 | 226 |
| 313 | 20231227 | 150800 | 10260922850 | 43900 | 43900 | 43950 | 43900 | 325 |
| 314 | 20231227 | 150700 | 10246650200 | 43850 | 43800 | 43950 | 43800 | 1079 |
| 315 | 20231227 | 150600 | 10199327100 | 43800 | 43800 | 43850 | 43800 | 180 |
| 316 | 20231227 | 150500 | 10191438050 | 43800 | 43800 | 43850 | 43800 | 327 |
| 317 | 20231227 | 150400 | 10177113150 | 43850 | 43750 | 43850 | 43750 | 333 |
| 318 | 20231227 | 150300 | 10162533000 | 43750 | 43800 | 43850 | 43750 | 275 |
| 319 | 20231227 | 150200 | 10150495400 | 43750 | 43750 | 43800 | 43750 | 313 |
| 320 | 20231227 | 150100 | 10136800000 | 43800 | 43750 | 43850 | 43750 | 131 |
| 321 | 20231227 | 150000 | 10131065650 | 43750 | 43700 | 43850 | 43700 | 361 |
| 322 | 20231227 | 145900 | 10115266850 | 43850 | 43750 | 43850 | 43700 | 744 |
| 323 | 20231227 | 145800 | 10082712700 | 43850 | 43700 | 43850 | 43700 | 325 |
| 324 | 20231227 | 145700 | 10068492300 | 43850 | 43750 | 43850 | 43750 | 620 |
| 325 | 20231227 | 145600 | 10041357800 | 43800 | 43800 | 43850 | 43750 | 237 |
| 326 | 20231227 | 145500 | 10030982750 | 43850 | 43800 | 43850 | 43750 | 392 |
| 327 | 20231227 | 145400 | 10013818550 | 43800 | 43750 | 43850 | 43700 | 547 |
| 328 | 20231227 | 145300 | 9989882000 | 43850 | 43700 | 43850 | 43700 | 579 |
| 329 | 20231227 | 145200 | 9964547300 | 43750 | 43700 | 43800 | 43650 | 594 |
| 330 | 20231227 | 145100 | 9938552900 | 43750 | 43700 | 43800 | 43700 | 455 |
| 331 | 20231227 | 145000 | 9918663600 | 43750 | 43750 | 43750 | 43700 | 437 |
| 332 | 20231227 | 144900 | 9899557600 | 43700 | 43700 | 43800 | 43700 | 525 |
| 333 | 20231227 | 144800 | 9876603500 | 43750 | 43700 | 43750 | 43650 | 552 |
| 334 | 20231227 | 144700 | 9852490900 | 43700 | 43700 | 43750 | 43700 | 346 |
| 335 | 20231227 | 144600 | 9837368450 | 43700 | 43700 | 43750 | 43700 | 307 |
| 336 | 20231227 | 144500 | 9823951100 | 43700 | 43600 | 43750 | 43600 | 643 |
| 337 | 20231227 | 144400 | 9795855850 | 43600 | 43650 | 43800 | 43600 | 380 |
| 338 | 20231227 | 144300 | 9779251950 | 43650 | 43700 | 43750 | 43650 | 350 |
| 339 | 20231227 | 144200 | 9763971550 | 43650 | 43700 | 43750 | 43600 | 345 |
| 340 | 20231227 | 144100 | 9748908100 | 43750 | 43700 | 43800 | 43600 | 278 |
| 341 | 20231227 | 144000 | 9736759500 | 43700 | 43700 | 43700 | 43600 | 300 |
| 342 | 20231227 | 143900 | 9723663700 | 43650 | 43650 | 43700 | 43600 | 516 |
| 343 | 20231227 | 143800 | 9701145800 | 43700 | 43650 | 43750 | 43600 | 235 |
| 344 | 20231227 | 143700 | 9690886900 | 43650 | 43650 | 43800 | 43600 | 506 |
| 345 | 20231227 | 143600 | 9668777650 | 43650 | 43650 | 43750 | 43600 | 320 |
| 346 | 20231227 | 143500 | 9654807300 | 43650 | 43700 | 43750 | 43600 | 228 |
| 347 | 20231227 | 143400 | 9644851200 | 43700 | 43600 | 43750 | 43600 | 320 |
| 348 | 20231227 | 143300 | 9630884200 | 43600 | 43650 | 43750 | 43600 | 518 |
| 349 | 20231227 | 143200 | 9608265400 | 43700 | 43700 | 43750 | 43650 | 286 |
| 350 | 20231227 | 143100 | 9595776600 | 43700 | 43600 | 43750 | 43600 | 297 |
| 351 | 20231227 | 143000 | 9582809950 | 43600 | 43650 | 43750 | 43600 | 563 |
| 352 | 20231227 | 142900 | 9558205850 | 43650 | 43650 | 43750 | 43600 | 288 |
| 353 | 20231227 | 142800 | 9545642350 | 43650 | 43650 | 43700 | 43600 | 253 |
| 354 | 20231227 | 142700 | 9534604750 | 43700 | 43700 | 43700 | 43600 | 450 |
| 355 | 20231227 | 142600 | 9514971450 | 43750 | 43650 | 43750 | 43600 | 238 |
| 356 | 20231227 | 142500 | 9504587750 | 43650 | 43650 | 43700 | 43600 | 308 |
| 357 | 20231227 | 142400 | 9491142750 | 43650 | 43650 | 43650 | 43600 | 370 |
| 358 | 20231227 | 142300 | 9475001800 | 43650 | 43700 | 43700 | 43600 | 327 |
| 359 | 20231227 | 142200 | 9460733650 | 43650 | 43750 | 43750 | 43650 | 201 |
| 360 | 20231227 | 142100 | 9451958700 | 43650 | 43600 | 43750 | 43600 | 478 |
| 361 | 20231227 | 142000 | 9431108050 | 43600 | 43600 | 43650 | 43600 | 195 |
| 362 | 20231227 | 141900 | 9422602400 | 43650 | 43650 | 43700 | 43600 | 212 |
| 363 | 20231227 | 141800 | 9413347800 | 43650 | 43650 | 43700 | 43600 | 307 |
| 364 | 20231227 | 141700 | 9399944400 | 43650 | 43650 | 43700 | 43600 | 284 |
| 365 | 20231227 | 141600 | 9387546650 | 43650 | 43700 | 43700 | 43600 | 350 |
| 366 | 20231227 | 141500 | 9372271800 | 43700 | 43650 | 43700 | 43600 | 324 |
| 367 | 20231227 | 141400 | 9358126750 | 43700 | 43750 | 43750 | 43600 | 262 |
| 368 | 20231227 | 141300 | 9346684950 | 43750 | 43550 | 43750 | 43550 | 3568 |
| 369 | 20231227 | 141200 | 9191075400 | 43600 | 43600 | 43650 | 43550 | 457 |
| 370 | 20231227 | 141100 | 9171167900 | 43600 | 43600 | 43650 | 43550 | 295 |
| 371 | 20231227 | 141000 | 9158305250 | 43650 | 43600 | 43700 | 43550 | 255 |
| 372 | 20231227 | 140900 | 9147184650 | 43600 | 43550 | 43750 | 43550 | 508 |
| 373 | 20231227 | 140800 | 9125017500 | 43600 | 43550 | 43600 | 43550 | 344 |
| 374 | 20231227 | 140700 | 9110030600 | 43600 | 43550 | 43600 | 43550 | 422 |
| 375 | 20231227 | 140600 | 9091647750 | 43550 | 43600 | 43650 | 43550 | 366 |
| 376 | 20231227 | 140500 | 9075690300 | 43650 | 43600 | 43650 | 43600 | 185 |
| 377 | 20231227 | 140400 | 9067623100 | 43600 | 43600 | 43650 | 43600 | 361 |
| 378 | 20231227 | 140300 | 9051880300 | 43650 | 43700 | 43700 | 43600 | 322 |
| 379 | 20231227 | 140200 | 9037834950 | 43650 | 43600 | 43650 | 43550 | 446 |
| 380 | 20231227 | 140100 | 9018383250 | 43600 | 43600 | 43650 | 43600 | 344 |
| 381 | 20231227 | 140000 | 9003382650 | 43650 | 43600 | 43700 | 43550 | 361 |
| 382 | 20231227 | 135900 | 8987634250 | 43550 | 43600 | 43650 | 43550 | 290 |
| 383 | 20231227 | 135800 | 8974998050 | 43600 | 43600 | 43650 | 43550 | 353 |
| 384 | 20231227 | 135700 | 8959612000 | 43600 | 43550 | 43650 | 43550 | 264 |
| 385 | 20231227 | 135600 | 8948104250 | 43550 | 43600 | 43700 | 43550 | 275 |
| 386 | 20231227 | 135500 | 8936109100 | 43750 | 43600 | 43750 | 43550 | 503 |
| 387 | 20231227 | 135400 | 8914155000 | 43600 | 43650 | 43700 | 43600 | 283 |
| 388 | 20231227 | 135300 | 8901805350 | 43650 | 43600 | 43650 | 43550 | 336 |
| 389 | 20231227 | 135200 | 8887158900 | 43600 | 43650 | 43750 | 43550 | 364 |
| 390 | 20231227 | 135100 | 8871265600 | 43550 | 43600 | 43700 | 43550 | 427 |
| 391 | 20231227 | 135000 | 8852637300 | 43600 | 43600 | 43650 | 43550 | 304 |
| 392 | 20231227 | 134900 | 8839383000 | 43600 | 43650 | 43650 | 43550 | 242 |
| 393 | 20231227 | 134800 | 8828836350 | 43700 | 43600 | 43700 | 43550 | 477 |
| 394 | 20231227 | 134700 | 8808028350 | 43600 | 43600 | 43650 | 43600 | 189 |
| 395 | 20231227 | 134600 | 8799787850 | 43600 | 43650 | 43650 | 43550 | 414 |
| 396 | 20231227 | 134500 | 8781747500 | 43650 | 43600 | 43650 | 43550 | 310 |
| 397 | 20231227 | 134400 | 8768234750 | 43600 | 43650 | 43650 | 43600 | 185 |
| 398 | 20231227 | 134300 | 8760166750 | 43650 | 43600 | 43700 | 43600 | 380 |
| 399 | 20231227 | 134200 | 8743593850 | 43600 | 43600 | 43650 | 43550 | 334 |
| 400 | 20231227 | 134100 | 8729034200 | 43600 | 43550 | 43650 | 43550 | 337 |
| 401 | 20231227 | 134000 | 8714331700 | 43550 | 43600 | 43600 | 43550 | 370 |
| 402 | 20231227 | 133900 | 8698213000 | 43600 | 43550 | 43650 | 43550 | 213 |
| 403 | 20231227 | 133800 | 8688931050 | 43600 | 43550 | 43600 | 43550 | 296 |
| 404 | 20231227 | 133700 | 8676032050 | 43600 | 43600 | 43650 | 43550 | 365 |
| 405 | 20231227 | 133600 | 8660125600 | 43600 | 43550 | 43650 | 43550 | 201 |
| 406 | 20231227 | 133500 | 8651365250 | 43550 | 43600 | 43600 | 43550 | 324 |
| 407 | 20231227 | 133400 | 8637250200 | 43600 | 43600 | 43650 | 43550 | 252 |
| 408 | 20231227 | 133300 | 8626262000 | 43600 | 43600 | 43750 | 43600 | 281 |
| 409 | 20231227 | 133200 | 8613998450 | 43600 | 43650 | 43700 | 43600 | 261 |
| 410 | 20231227 | 133100 | 8602608400 | 43650 | 43600 | 43700 | 43600 | 415 |
| 411 | 20231227 | 133000 | 8584510950 | 43600 | 43700 | 43700 | 43600 | 280 |
| 412 | 20231227 | 132900 | 8572299100 | 43650 | 43600 | 43700 | 43600 | 282 |
| 413 | 20231227 | 132800 | 8559995350 | 43600 | 43700 | 43700 | 43600 | 387 |
| 414 | 20231227 | 132700 | 8543098650 | 43700 | 43700 | 43750 | 43650 | 261 |
| 415 | 20231227 | 132600 | 8531697350 | 43700 | 43700 | 43800 | 43700 | 361 |
| 416 | 20231227 | 132500 | 8515917350 | 43800 | 43750 | 43800 | 43700 | 520 |
| 417 | 20231227 | 132400 | 8493180850 | 43750 | 43750 | 43800 | 43700 | 191 |
| 418 | 20231227 | 132300 | 8484832050 | 43750 | 43800 | 43850 | 43700 | 348 |
| 419 | 20231227 | 132200 | 8469614500 | 43850 | 43750 | 43850 | 43700 | 392 |
| 420 | 20231227 | 132100 | 8452461400 | 43750 | 43700 | 43750 | 43700 | 331 |
| 421 | 20231227 | 132000 | 8437994250 | 43700 | 43700 | 43750 | 43700 | 354 |
| 422 | 20231227 | 131900 | 8422516350 | 43750 | 43700 | 43800 | 43700 | 328 |
| 423 | 20231227 | 131800 | 8408176150 | 43700 | 43750 | 43800 | 43700 | 300 |
| 424 | 20231227 | 131700 | 8395055300 | 43750 | 43700 | 43750 | 43700 | 516 |
| 425 | 20231227 | 131600 | 8372492450 | 43700 | 43750 | 43850 | 43700 | 1251 |
| 426 | 20231227 | 131500 | 8317773100 | 43800 | 43750 | 43850 | 43750 | 372 |
| 427 | 20231227 | 131400 | 8301492450 | 43800 | 43750 | 43800 | 43750 | 278 |
| 428 | 20231227 | 131300 | 8289323850 | 43850 | 43800 | 43850 | 43750 | 1167 |
| 429 | 20231227 | 131200 | 8238206550 | 43850 | 43850 | 43850 | 43800 | 335 |
| 430 | 20231227 | 131100 | 8223531900 | 43800 | 43850 | 43850 | 43800 | 314 |
| 431 | 20231227 | 131000 | 8209775000 | 43800 | 43800 | 43850 | 43800 | 461 |
| 432 | 20231227 | 130900 | 8189579100 | 43800 | 43800 | 43850 | 43800 | 227 |
| 433 | 20231227 | 130800 | 8179633650 | 43850 | 43850 | 43850 | 43800 | 180 |
| 434 | 20231227 | 130700 | 8171746700 | 43850 | 43850 | 43900 | 43850 | 543 |
| 435 | 20231227 | 130600 | 8147934600 | 43850 | 43850 | 43900 | 43850 | 167 |
| 436 | 20231227 | 130500 | 8140610150 | 43850 | 43800 | 43900 | 43800 | 139 |
| 437 | 20231227 | 130400 | 8134519450 | 43800 | 43800 | 43900 | 43800 | 303 |
| 438 | 20231227 | 130300 | 8121238650 | 43800 | 43850 | 43900 | 43800 | 402 |
| 439 | 20231227 | 130200 | 8103615750 | 43850 | 43850 | 43900 | 43850 | 232 |
| 440 | 20231227 | 130100 | 8093441400 | 43850 | 43850 | 43950 | 43800 | 229 |
| 441 | 20231227 | 130000 | 8083395750 | 43850 | 43800 | 43950 | 43800 | 188 |
| 442 | 20231227 | 125900 | 8075152300 | 43800 | 43950 | 43950 | 43800 | 473 |
| 443 | 20231227 | 125800 | 8054396100 | 43900 | 43950 | 43950 | 43900 | 105 |
| 444 | 20231227 | 125700 | 8049785600 | 43900 | 43900 | 43950 | 43900 | 210 |
| 445 | 20231227 | 125600 | 8040562600 | 43900 | 43900 | 44000 | 43900 | 520 |
| 446 | 20231227 | 125500 | 8017719650 | 43900 | 43900 | 43950 | 43900 | 139 |
| 447 | 20231227 | 125400 | 8011617150 | 43900 | 43850 | 44000 | 43800 | 1333 |
| 448 | 20231227 | 125300 | 7953019400 | 43800 | 43800 | 43900 | 43800 | 242 |
| 449 | 20231227 | 125200 | 7942409050 | 43900 | 43850 | 43900 | 43800 | 208 |
| 450 | 20231227 | 125100 | 7933287050 | 43800 | 43700 | 43850 | 43700 | 170 |
| 451 | 20231227 | 125000 | 7925845450 | 43800 | 43750 | 43900 | 43750 | 432 |
| 452 | 20231227 | 124900 | 7906933250 | 43750 | 43800 | 43800 | 43750 | 136 |
| 453 | 20231227 | 124800 | 7900982250 | 43850 | 43800 | 43900 | 43750 | 274 |
| 454 | 20231227 | 124700 | 7888974250 | 43800 | 43800 | 43900 | 43750 | 291 |
| 455 | 20231227 | 124600 | 7876233400 | 43750 | 43750 | 43900 | 43700 | 169 |
| 456 | 20231227 | 124500 | 7868834700 | 43800 | 43800 | 43800 | 43750 | 164 |
| 457 | 20231227 | 124400 | 7861657650 | 43800 | 43800 | 43900 | 43800 | 288 |
| 458 | 20231227 | 124300 | 7849036650 | 43850 | 43750 | 43900 | 43750 | 78 |
| 459 | 20231227 | 124200 | 7845619900 | 43750 | 43750 | 43800 | 43750 | 139 |
| 460 | 20231227 | 124100 | 7839537750 | 43750 | 43800 | 43900 | 43750 | 293 |
| 461 | 20231227 | 124000 | 7826711450 | 43750 | 43750 | 43750 | 43700 | 198 |
| 462 | 20231227 | 123900 | 7818053950 | 43750 | 43800 | 43900 | 43700 | 141 |
| 463 | 20231227 | 123800 | 7811880300 | 43800 | 43750 | 43900 | 43750 | 205 |
| 464 | 20231227 | 123700 | 7802907400 | 43750 | 43800 | 43900 | 43750 | 148 |
| 465 | 20231227 | 123600 | 7796426750 | 43800 | 43800 | 43900 | 43700 | 210 |
| 466 | 20231227 | 123500 | 7787225000 | 43800 | 43750 | 43800 | 43750 | 269 |
| 467 | 20231227 | 123400 | 7775454250 | 43850 | 43800 | 43850 | 43750 | 155 |
| 468 | 20231227 | 123300 | 7768667300 | 43800 | 43850 | 43900 | 43750 | 114 |
| 469 | 20231227 | 123200 | 7763672300 | 43900 | 43800 | 43900 | 43750 | 322 |
| 470 | 20231227 | 123100 | 7749569850 | 43800 | 43800 | 43900 | 43750 | 275 |
| 471 | 20231227 | 123000 | 7737524650 | 43900 | 43850 | 43900 | 43850 | 139 |
| 472 | 20231227 | 122900 | 7731429050 | 43850 | 43800 | 43900 | 43750 | 245 |
| 473 | 20231227 | 122800 | 7720700700 | 43800 | 43750 | 43850 | 43750 | 110 |
| 474 | 20231227 | 122700 | 7715881450 | 43750 | 43800 | 43850 | 43750 | 161 |
| 475 | 20231227 | 122600 | 7708832600 | 43750 | 43750 | 43900 | 43750 | 303 |
| 476 | 20231227 | 122500 | 7695557050 | 43850 | 43850 | 43900 | 43750 | 185 |
| 477 | 20231227 | 122400 | 7687449950 | 43850 | 43750 | 43850 | 43700 | 184 |
| 478 | 20231227 | 122300 | 7679396550 | 43800 | 43800 | 43850 | 43700 | 227 |
| 479 | 20231227 | 122200 | 7669453800 | 43900 | 43650 | 43900 | 43650 | 661 |
| 480 | 20231227 | 122100 | 7640501050 | 43700 | 43750 | 43800 | 43700 | 180 |
| 481 | 20231227 | 122000 | 7632632450 | 43700 | 43700 | 43800 | 43700 | 258 |
| 482 | 20231227 | 121900 | 7621355400 | 43700 | 43700 | 43700 | 43650 | 144 |
| 483 | 20231227 | 121800 | 7615063000 | 43700 | 43700 | 43800 | 43700 | 165 |
| 484 | 20231227 | 121700 | 7607850900 | 43700 | 43750 | 43800 | 43700 | 182 |
| 485 | 20231227 | 121600 | 7599895450 | 43750 | 43800 | 43850 | 43700 | 423 |
| 486 | 20231227 | 121500 | 7581382500 | 43800 | 43800 | 43850 | 43800 | 179 |
| 487 | 20231227 | 121400 | 7573540200 | 43800 | 43800 | 43850 | 43750 | 227 |
| 488 | 20231227 | 121300 | 7563597650 | 43800 | 43800 | 43850 | 43750 | 280 |
| 489 | 20231227 | 121200 | 7551336050 | 43800 | 43700 | 43850 | 43700 | 154 |
| 490 | 20231227 | 121100 | 7544595700 | 43700 | 43750 | 43750 | 43700 | 223 |
| 491 | 20231227 | 121000 | 7534850200 | 43750 | 43700 | 43850 | 43700 | 106 |
| 492 | 20231227 | 120900 | 7530213950 | 43700 | 43700 | 43700 | 43600 | 169 |
| 493 | 20231227 | 120800 | 7522830600 | 43650 | 43700 | 43750 | 43650 | 225 |
| 494 | 20231227 | 120700 | 7513004150 | 43700 | 43600 | 43800 | 43600 | 201 |
| 495 | 20231227 | 120600 | 7504228050 | 43600 | 43600 | 43750 | 43550 | 188 |
| 496 | 20231227 | 120500 | 7496023250 | 43650 | 43550 | 43700 | 43550 | 511 |
| 497 | 20231227 | 120400 | 7473738300 | 43600 | 43550 | 43600 | 43550 | 171 |
| 498 | 20231227 | 120300 | 7466288900 | 43550 | 43550 | 43600 | 43500 | 275 |
| 499 | 20231227 | 120200 | 7454312550 | 43550 | 43600 | 43650 | 43550 | 189 |
| 500 | 20231227 | 120100 | 7446074550 | 43600 | 43650 | 43650 | 43600 | 122 |
| 501 | 20231227 | 120000 | 7440754750 | 43600 | 43600 | 43650 | 43550 | 275 |
| 502 | 20231227 | 115900 | 7428764800 | 43600 | 43600 | 43600 | 43600 | 136 |
| 503 | 20231227 | 115800 | 7422835200 | 43600 | 43650 | 43650 | 43600 | 151 |
| 504 | 20231227 | 115700 | 7416251500 | 43600 | 43600 | 43650 | 43550 | 177 |
| 505 | 20231227 | 115600 | 7408533850 | 43600 | 43600 | 43650 | 43600 | 126 |
| 506 | 20231227 | 115500 | 7403040200 | 43600 | 43600 | 43650 | 43550 | 167 |
| 507 | 20231227 | 115400 | 7395758800 | 43600 | 43600 | 43650 | 43550 | 229 |
| 508 | 20231227 | 115300 | 7385773900 | 43600 | 43650 | 43650 | 43600 | 94 |
| 509 | 20231227 | 115200 | 7381674700 | 43650 | 43700 | 43700 | 43650 | 95 |
| 510 | 20231227 | 115100 | 7377525900 | 43700 | 43650 | 43700 | 43600 | 269 |
| 511 | 20231227 | 115000 | 7365788750 | 43650 | 43600 | 43700 | 43600 | 349 |
| 512 | 20231227 | 114900 | 7350553950 | 43600 | 43800 | 43800 | 43600 | 390 |
| 513 | 20231227 | 114800 | 7333512600 | 43750 | 43650 | 43800 | 43650 | 651 |
| 514 | 20231227 | 114700 | 7305072400 | 43650 | 43650 | 43650 | 43650 | 65 |
| 515 | 20231227 | 114600 | 7302235150 | 43650 | 43450 | 43650 | 43450 | 476 |
| 516 | 20231227 | 114500 | 7281500050 | 43450 | 43550 | 43550 | 43450 | 572 |
| 517 | 20231227 | 114400 | 7256618550 | 43550 | 43500 | 43550 | 43500 | 256 |
| 518 | 20231227 | 114300 | 7245475800 | 43500 | 43550 | 43550 | 43500 | 233 |
| 519 | 20231227 | 114200 | 7235335650 | 43500 | 43600 | 43600 | 43500 | 279 |
| 520 | 20231227 | 114100 | 7223184900 | 43550 | 43550 | 43600 | 43550 | 693 |
| 521 | 20231227 | 114000 | 7192979750 | 43550 | 43600 | 43600 | 43550 | 449 |
| 522 | 20231227 | 113900 | 7173410550 | 43600 | 43600 | 43600 | 43600 | 231 |
| 523 | 20231227 | 113800 | 7163338950 | 43650 | 43600 | 43650 | 43600 | 144 |
| 524 | 20231227 | 113700 | 7157060050 | 43600 | 43700 | 43700 | 43600 | 497 |
| 525 | 20231227 | 113600 | 7135356550 | 43700 | 43700 | 43750 | 43700 | 164 |
| 526 | 20231227 | 113500 | 7128189250 | 43700 | 43700 | 43750 | 43700 | 118 |
| 527 | 20231227 | 113400 | 7123032100 | 43700 | 43650 | 43750 | 43650 | 147 |
| 528 | 20231227 | 113300 | 7116609850 | 43700 | 43650 | 43700 | 43650 | 257 |
| 529 | 20231227 | 113200 | 7105390050 | 43650 | 43700 | 43700 | 43650 | 132 |
| 530 | 20231227 | 113100 | 7099623500 | 43700 | 43650 | 43750 | 43650 | 134 |
| 531 | 20231227 | 113000 | 7093767800 | 43650 | 43750 | 43750 | 43650 | 616 |
| 532 | 20231227 | 112900 | 7066863250 | 43700 | 43700 | 43750 | 43700 | 141 |
| 533 | 20231227 | 112800 | 7060700800 | 43700 | 43850 | 43850 | 43700 | 860 |
| 534 | 20231227 | 112700 | 7023032250 | 43850 | 43900 | 43900 | 43850 | 257 |
| 535 | 20231227 | 112600 | 7011756700 | 43900 | 43950 | 43950 | 43850 | 50 |
| 536 | 20231227 | 112500 | 7009560950 | 43850 | 43900 | 43950 | 43850 | 143 |
| 537 | 20231227 | 112400 | 7003288400 | 43900 | 43900 | 43900 | 43850 | 199 |
| 538 | 20231227 | 112300 | 6994557550 | 43850 | 44000 | 44000 | 43850 | 131 |
| 539 | 20231227 | 112200 | 6988807900 | 43900 | 43850 | 43900 | 43850 | 164 |
| 540 | 20231227 | 112100 | 6981613600 | 43850 | 43850 | 43900 | 43850 | 369 |
| 541 | 20231227 | 112000 | 6965432150 | 43900 | 43800 | 43900 | 43800 | 318 |
| 542 | 20231227 | 111900 | 6951488100 | 43800 | 43800 | 43850 | 43800 | 128 |
| 543 | 20231227 | 111800 | 6945881050 | 43850 | 43950 | 44000 | 43800 | 1620 |
| 544 | 20231227 | 111700 | 6874715550 | 43950 | 43950 | 44000 | 43950 | 116 |
| 545 | 20231227 | 111600 | 6869616850 | 43950 | 43950 | 44000 | 43950 | 51 |
| 546 | 20231227 | 111500 | 6867374500 | 43950 | 43950 | 44000 | 43950 | 227 |
| 547 | 20231227 | 111400 | 6857396550 | 44000 | 44000 | 44150 | 44000 | 1131 |
| 548 | 20231227 | 111300 | 6807632100 | 44000 | 44050 | 44150 | 44000 | 141 |
| 549 | 20231227 | 111200 | 6801419500 | 44100 | 44150 | 44200 | 44100 | 280 |
| 550 | 20231227 | 111100 | 6789070950 | 44150 | 44150 | 44150 | 44050 | 44 |
| 551 | 20231227 | 111000 | 6787130650 | 44050 | 44050 | 44200 | 44050 | 151 |
| 552 | 20231227 | 110900 | 6780473850 | 44100 | 44150 | 44150 | 44100 | 219 |
| 553 | 20231227 | 110800 | 6770810050 | 44150 | 44150 | 44200 | 44150 | 34 |
| 554 | 20231227 | 110700 | 6769308900 | 44150 | 44150 | 44150 | 44100 | 69 |
| 555 | 20231227 | 110600 | 6766262700 | 44150 | 44150 | 44200 | 44150 | 168 |
| 556 | 20231227 | 110500 | 6758845400 | 44150 | 44150 | 44200 | 44150 | 27 |
| 557 | 20231227 | 110400 | 6757653300 | 44200 | 44200 | 44200 | 44200 | 438 |
| 558 | 20231227 | 110300 | 6738293700 | 44250 | 44200 | 44250 | 44200 | 100 |
| 559 | 20231227 | 110200 | 6733873150 | 44200 | 44300 | 44300 | 44050 | 1115 |
| 560 | 20231227 | 110100 | 6684577350 | 44300 | 44350 | 44400 | 44300 | 389 |
| 561 | 20231227 | 110000 | 6667330600 | 44350 | 44350 | 44400 | 44350 | 77 |
| 562 | 20231227 | 105900 | 6663915100 | 44350 | 44350 | 44400 | 44350 | 12 |
| 563 | 20231227 | 105800 | 6663382800 | 44350 | 44400 | 44450 | 44350 | 250 |
| 564 | 20231227 | 105700 | 6652284050 | 44450 | 44450 | 44450 | 44400 | 19 |
| 565 | 20231227 | 105600 | 6651439600 | 44450 | 44400 | 44450 | 44400 | 16 |
| 566 | 20231227 | 105500 | 6650729000 | 44400 | 44400 | 44450 | 44400 | 130 |
| 567 | 20231227 | 105400 | 6644956800 | 44400 | 44400 | 44450 | 44350 | 39 |
| 568 | 20231227 | 105300 | 6643225050 | 44400 | 44300 | 44400 | 44300 | 19 |
| 569 | 20231227 | 105200 | 6642382700 | 44300 | 44300 | 44450 | 44300 | 137 |
| 570 | 20231227 | 105100 | 6636313450 | 44300 | 44300 | 44450 | 44300 | 227 |
| 571 | 20231227 | 105000 | 6626226000 | 44450 | 44300 | 44450 | 44300 | 79 |
| 572 | 20231227 | 104900 | 6622717900 | 44450 | 44450 | 44450 | 44300 | 232 |
| 573 | 20231227 | 104800 | 6612421400 | 44300 | 44450 | 44450 | 44300 | 181 |
| 574 | 20231227 | 104700 | 6604392850 | 44300 | 44350 | 44450 | 44300 | 7 |
| 575 | 20231227 | 104600 | 6604082400 | 44350 | 44350 | 44400 | 44300 | 363 |
| 576 | 20231227 | 104500 | 6587976500 | 44350 | 44400 | 44450 | 44350 | 74 |
| 577 | 20231227 | 104400 | 6584690100 | 44450 | 44400 | 44450 | 44350 | 677 |
| 578 | 20231227 | 104300 | 6554614150 | 44350 | 44450 | 44500 | 44250 | 579 |
| 579 | 20231227 | 104200 | 6528927300 | 44500 | 44400 | 44500 | 44350 | 1105 |
| 580 | 20231227 | 104100 | 6479854400 | 44250 | 44250 | 44400 | 44250 | 38 |
| 581 | 20231227 | 104000 | 6478170600 | 44250 | 44350 | 44400 | 44200 | 304 |
| 582 | 20231227 | 103900 | 6464704550 | 44350 | 44250 | 44350 | 44200 | 401 |
| 583 | 20231227 | 103800 | 6446942300 | 44250 | 44150 | 44250 | 44150 | 14 |
| 584 | 20231227 | 103700 | 6446322900 | 44150 | 44250 | 44250 | 44150 | 139 |
| 585 | 20231227 | 103600 | 6440185300 | 44250 | 44250 | 44250 | 44150 | 20 |
| 586 | 20231227 | 103500 | 6439300500 | 44150 | 44100 | 44250 | 44100 | 20 |
| 587 | 20231227 | 103400 | 6438416400 | 44100 | 44050 | 44250 | 44050 | 134 |
| 588 | 20231227 | 103300 | 6432511050 | 44050 | 44100 | 44250 | 44050 | 48 |
| 589 | 20231227 | 103200 | 6430393200 | 44050 | 44100 | 44150 | 44050 | 37 |
| 590 | 20231227 | 103100 | 6428761450 | 44100 | 44150 | 44150 | 44050 | 142 |
| 591 | 20231227 | 103000 | 6422504450 | 44050 | 44000 | 44150 | 44000 | 199 |
| 592 | 20231227 | 102900 | 6413738050 | 44050 | 44050 | 44050 | 44000 | 26 |
| 593 | 20231227 | 102800 | 6412593100 | 44050 | 44150 | 44200 | 44050 | 368 |
| 594 | 20231227 | 102700 | 6396359450 | 44150 | 44150 | 44200 | 44150 | 55 |
| 595 | 20231227 | 102600 | 6393929450 | 44150 | 44200 | 44200 | 44150 | 47 |
| 596 | 20231227 | 102500 | 6391853350 | 44150 | 44150 | 44150 | 44100 | 191 |
| 597 | 20231227 | 102400 | 6383420800 | 44150 | 44300 | 44300 | 44150 | 471 |
| 598 | 20231227 | 102300 | 6362592400 | 44300 | 44200 | 44300 | 44200 | 250 |
| 599 | 20231227 | 102200 | 6351534100 | 44300 | 44300 | 44300 | 44200 | 341 |
| 600 | 20231227 | 102100 | 6336438000 | 44300 | 44250 | 44300 | 44200 | 61 |
| 601 | 20231227 | 102000 | 6333737350 | 44250 | 44150 | 44250 | 44150 | 570 |
| 602 | 20231227 | 101900 | 6308534350 | 44200 | 44100 | 44200 | 44100 | 180 |
| 603 | 20231227 | 101800 | 6300591650 | 44100 | 44000 | 44150 | 44000 | 1848 |
| 604 | 20231227 | 101700 | 6219227700 | 44050 | 44100 | 44100 | 44050 | 360 |
| 605 | 20231227 | 101600 | 6203365200 | 44100 | 44100 | 44150 | 44100 | 182 |
| 606 | 20231227 | 101500 | 6195335850 | 44150 | 44150 | 44200 | 44100 | 158 |
| 607 | 20231227 | 101400 | 6188361050 | 44150 | 44200 | 44200 | 44150 | 115 |
| 608 | 20231227 | 101300 | 6183283050 | 44200 | 44200 | 44200 | 44150 | 177 |
| 609 | 20231227 | 101200 | 6175467100 | 44150 | 44150 | 44200 | 44050 | 182 |
| 610 | 20231227 | 101100 | 6167428800 | 44150 | 44250 | 44250 | 44150 | 1136 |
| 611 | 20231227 | 101000 | 6117214000 | 44150 | 44150 | 44300 | 44150 | 640 |
| 612 | 20231227 | 100900 | 6088929350 | 44150 | 44050 | 44150 | 44000 | 465 |
| 613 | 20231227 | 100800 | 6068434450 | 44000 | 44000 | 44050 | 44000 | 457 |
| 614 | 20231227 | 100700 | 6048325200 | 44000 | 43950 | 44000 | 43900 | 569 |
| 615 | 20231227 | 100600 | 6023316950 | 43950 | 43900 | 44000 | 43900 | 607 |
| 616 | 20231227 | 100500 | 5996648600 | 43850 | 43850 | 43950 | 43850 | 187 |
| 617 | 20231227 | 100400 | 5988444550 | 43950 | 43950 | 43950 | 43850 | 235 |
| 618 | 20231227 | 100300 | 5978131200 | 43850 | 43850 | 43950 | 43850 | 634 |
| 619 | 20231227 | 100200 | 5950312500 | 43850 | 43900 | 43900 | 43700 | 880 |
| 620 | 20231227 | 100100 | 5911736350 | 43750 | 43650 | 43900 | 43650 | 371 |
| 621 | 20231227 | 100000 | 5895498950 | 43700 | 43800 | 43950 | 43650 | 1284 |
| 622 | 20231227 | 095900 | 5839224350 | 43750 | 43700 | 43750 | 43550 | 576 |
| 623 | 20231227 | 095800 | 5814058550 | 43650 | 43500 | 43700 | 43350 | 431 |
| 624 | 20231227 | 095700 | 5795295700 | 43500 | 43500 | 43500 | 43200 | 597 |
| 625 | 20231227 | 095600 | 5769480250 | 43200 | 43100 | 43550 | 43100 | 1290 |
| 626 | 20231227 | 095500 | 5713755900 | 43100 | 43150 | 43250 | 42950 | 1077 |
| 627 | 20231227 | 095400 | 5667431650 | 42950 | 43150 | 43200 | 42950 | 3341 |
| 628 | 20231227 | 095300 | 5523653300 | 43000 | 43150 | 43150 | 43000 | 3388 |
| 629 | 20231227 | 095200 | 5377773600 | 43100 | 43150 | 43200 | 43050 | 2283 |
| 630 | 20231227 | 095100 | 5279357600 | 43150 | 43100 | 43250 | 43000 | 3506 |
| 631 | 20231227 | 095000 | 5128215450 | 43000 | 43200 | 43200 | 43000 | 3085 |
| 632 | 20231227 | 094900 | 4995422900 | 43050 | 43050 | 43250 | 43050 | 2701 |
| 633 | 20231227 | 094800 | 4878916600 | 43050 | 43050 | 43200 | 43050 | 3063 |
| 634 | 20231227 | 094700 | 4746890250 | 43150 | 43250 | 43300 | 43050 | 2841 |
| 635 | 20231227 | 094600 | 4624342350 | 43200 | 43300 | 43300 | 43100 | 2923 |
| 636 | 20231227 | 094500 | 4498061950 | 43200 | 43350 | 43350 | 43200 | 2866 |
| 637 | 20231227 | 094400 | 4374153250 | 43300 | 43200 | 43400 | 43150 | 2769 |
| 638 | 20231227 | 094300 | 4254458150 | 43150 | 43200 | 43400 | 43150 | 2865 |
| 639 | 20231227 | 094200 | 4130721050 | 43200 | 43250 | 43400 | 43150 | 2477 |
| 640 | 20231227 | 094100 | 4023681600 | 43250 | 43350 | 43400 | 43200 | 3892 |
| 641 | 20231227 | 094000 | 3855243550 | 43350 | 43350 | 43450 | 43250 | 3270 |
| 642 | 20231227 | 093900 | 3713597500 | 43300 | 43400 | 43400 | 43300 | 2815 |
| 643 | 20231227 | 093800 | 3591510250 | 43450 | 43500 | 43700 | 43400 | 2975 |
| 644 | 20231227 | 093700 | 3462275000 | 43450 | 43350 | 43750 | 43250 | 3772 |
| 645 | 20231227 | 093600 | 3298656800 | 43350 | 43500 | 43550 | 43300 | 4160 |
| 646 | 20231227 | 093500 | 3118075900 | 43500 | 43450 | 43600 | 43400 | 3982 |
| 647 | 20231227 | 093400 | 2944970950 | 43450 | 43450 | 43550 | 43400 | 4096 |
| 648 | 20231227 | 093300 | 2767005050 | 43500 | 43700 | 43700 | 43500 | 4139 |
| 649 | 20231227 | 093200 | 2586771800 | 43750 | 43550 | 43750 | 43450 | 4561 |
| 650 | 20231227 | 093100 | 2388231750 | 43500 | 43750 | 43750 | 43500 | 4053 |
| 651 | 20231227 | 093000 | 2211529950 | 43700 | 43600 | 43750 | 43550 | 4506 |
| 652 | 20231227 | 092900 | 2014871250 | 43600 | 43700 | 43800 | 43550 | 4823 |
| 653 | 20231227 | 092800 | 1804180700 | 43750 | 43850 | 43900 | 43650 | 5025 |
| 654 | 20231227 | 092700 | 1584342950 | 43800 | 44000 | 44050 | 43800 | 2761 |
| 655 | 20231227 | 092600 | 1463012550 | 43950 | 44100 | 44100 | 43900 | 3729 |
| 656 | 20231227 | 092500 | 1298820900 | 44100 | 44100 | 44350 | 44100 | 2100 |
| 657 | 20231227 | 092400 | 1206131500 | 44150 | 44300 | 44350 | 44100 | 1041 |
| 658 | 20231227 | 092300 | 1160076750 | 44300 | 44450 | 44500 | 44300 | 1503 |
| 659 | 20231227 | 092200 | 1093347850 | 44500 | 44550 | 44600 | 44450 | 2041 |
| 660 | 20231227 | 092100 | 1002511750 | 44550 | 44550 | 44600 | 44550 | 400 |
| 661 | 20231227 | 092000 | 984691450 | 44550 | 44550 | 44600 | 44550 | 538 |
| 662 | 20231227 | 091900 | 960720600 | 44550 | 44600 | 44700 | 44550 | 452 |
| 663 | 20231227 | 091800 | 940562050 | 44600 | 44800 | 44800 | 44600 | 1375 |
| 664 | 20231227 | 091700 | 879090450 | 44850 | 44850 | 44850 | 44850 | 95 |
| 665 | 20231227 | 091600 | 874829700 | 44800 | 44750 | 44850 | 44750 | 130 |
| 666 | 20231227 | 091500 | 869005300 | 44750 | 44950 | 44950 | 44750 | 1301 |
| 667 | 20231227 | 091400 | 810748850 | 44850 | 45000 | 45050 | 44850 | 980 |
| 668 | 20231227 | 091300 | 766685550 | 45050 | 45200 | 45200 | 45000 | 650 |
| 669 | 20231227 | 091200 | 737385600 | 45200 | 45150 | 45200 | 45100 | 844 |
| 670 | 20231227 | 091100 | 699313250 | 45150 | 45250 | 45350 | 45100 | 1338 |
| 671 | 20231227 | 091000 | 638890900 | 45250 | 45400 | 45400 | 45200 | 606 |
| 672 | 20231227 | 090900 | 611472100 | 45400 | 45600 | 45600 | 45250 | 325 |
| 673 | 20231227 | 090800 | 596706750 | 45450 | 45500 | 45550 | 45400 | 447 |
| 674 | 20231227 | 090700 | 576365400 | 45500 | 45200 | 45550 | 45200 | 3680 |
| 675 | 20231227 | 090600 | 409145250 | 45450 | 45400 | 45450 | 45300 | 347 |
| 676 | 20231227 | 090500 | 393401900 | 45450 | 45200 | 45450 | 45150 | 571 |
| 677 | 20231227 | 090400 | 367533350 | 45400 | 45150 | 45400 | 45150 | 53 |
| 678 | 20231227 | 090300 | 365137400 | 45150 | 45400 | 45400 | 45150 | 404 |
| 679 | 20231227 | 090200 | 346831750 | 45400 | 45400 | 45500 | 45200 | 527 |
| 680 | 20231227 | 090100 | 322894650 | 45450 | 45000 | 45450 | 45000 | 3358 |
| 681 | 20231227 | 090000 | 170703050 | 45250 | 45350 | 45350 | 45050 | 3766 |