36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 200500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 3 | 20231227 | 200400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20231227 | 200300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20231227 | 200200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20231227 | 200100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20231227 | 200000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20231227 | 195900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20231227 | 195800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20231227 | 195700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20231227 | 195600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20231227 | 195500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20231227 | 195400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20231227 | 195300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20231227 | 195200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20231227 | 195100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20231227 | 195000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20231227 | 194900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20231227 | 194800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20231227 | 194700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20231227 | 194600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20231227 | 194500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20231227 | 194400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20231227 | 194300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20231227 | 194200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20231227 | 194100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20231227 | 194000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20231227 | 193900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20231227 | 193800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20231227 | 193700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20231227 | 193600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20231227 | 193500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 33 | 20231227 | 193400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20231227 | 193300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20231227 | 193200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20231227 | 193100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20231227 | 193000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20231227 | 192900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20231227 | 192800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20231227 | 192700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20231227 | 192600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20231227 | 192500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20231227 | 192400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20231227 | 192300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20231227 | 192200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20231227 | 192100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20231227 | 192000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20231227 | 191900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20231227 | 191800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20231227 | 191700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20231227 | 191600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20231227 | 191500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20231227 | 191400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20231227 | 191300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20231227 | 191200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20231227 | 191100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20231227 | 191000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20231227 | 190900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20231227 | 190800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20231227 | 190700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20231227 | 190600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20231227 | 190500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 63 | 20231227 | 190400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20231227 | 190300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20231227 | 190200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20231227 | 190100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20231227 | 190000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20231227 | 185900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20231227 | 185800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20231227 | 185700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20231227 | 185600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20231227 | 185500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20231227 | 185400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20231227 | 185300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20231227 | 185200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20231227 | 185100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20231227 | 185000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20231227 | 184900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20231227 | 184800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20231227 | 184700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20231227 | 184600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20231227 | 184500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20231227 | 184400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20231227 | 184300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20231227 | 184200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20231227 | 184100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20231227 | 184000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20231227 | 183900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20231227 | 183800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20231227 | 183700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20231227 | 183600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20231227 | 183500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 93 | 20231227 | 183400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20231227 | 183300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20231227 | 183200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20231227 | 183100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20231227 | 183000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20231227 | 182900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20231227 | 182800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20231227 | 182700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20231227 | 182600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20231227 | 182500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20231227 | 182400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20231227 | 182300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20231227 | 182200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20231227 | 182100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20231227 | 182000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20231227 | 181900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20231227 | 181800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20231227 | 181700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20231227 | 181600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20231227 | 181500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20231227 | 181400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20231227 | 181300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20231227 | 181200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20231227 | 181100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20231227 | 181000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20231227 | 180900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20231227 | 180800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20231227 | 180700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20231227 | 180600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20231227 | 180500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 123 | 20231227 | 180400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20231227 | 180300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20231227 | 180200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20231227 | 180100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20231227 | 180000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20231227 | 175900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20231227 | 175800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20231227 | 175700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20231227 | 175600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20231227 | 175500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20231227 | 175400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20231227 | 175300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20231227 | 175200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20231227 | 175100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20231227 | 175000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20231227 | 174900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20231227 | 174800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20231227 | 174700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20231227 | 174600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20231227 | 174500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20231227 | 174400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20231227 | 174300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20231227 | 174200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20231227 | 174100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20231227 | 174000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20231227 | 173900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20231227 | 173800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20231227 | 173700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20231227 | 173600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20231227 | 173500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 153 | 20231227 | 173400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20231227 | 173300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20231227 | 173200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20231227 | 173100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20231227 | 173000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20231227 | 172900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20231227 | 172800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20231227 | 172700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20231227 | 172600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20231227 | 172500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20231227 | 172400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20231227 | 172300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20231227 | 172200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20231227 | 172100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20231227 | 172000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20231227 | 171900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20231227 | 171800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20231227 | 171700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20231227 | 171600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20231227 | 171500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20231227 | 171400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20231227 | 171300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20231227 | 171200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20231227 | 171100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20231227 | 171000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20231227 | 170900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20231227 | 170800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20231227 | 170700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20231227 | 170600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20231227 | 170500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 183 | 20231227 | 170400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20231227 | 170300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20231227 | 170200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20231227 | 170100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20231227 | 170000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20231227 | 165900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20231227 | 165800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20231227 | 165700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20231227 | 165600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20231227 | 165500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20231227 | 165400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20231227 | 165300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20231227 | 165200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20231227 | 165100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20231227 | 165000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20231227 | 164900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20231227 | 164800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20231227 | 164700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20231227 | 164600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20231227 | 164500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20231227 | 164400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20231227 | 164300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20231227 | 164200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20231227 | 164100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20231227 | 164000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20231227 | 163900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20231227 | 163800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20231227 | 163700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20231227 | 163600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20231227 | 163500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 213 | 20231227 | 163400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20231227 | 163300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20231227 | 163200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20231227 | 163100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20231227 | 163000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20231227 | 162900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20231227 | 162800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20231227 | 162700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20231227 | 162600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20231227 | 162500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20231227 | 162400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20231227 | 162300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20231227 | 162200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20231227 | 162100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20231227 | 162000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20231227 | 161900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20231227 | 161800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20231227 | 161700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20231227 | 161600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20231227 | 161500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20231227 | 161400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20231227 | 161300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20231227 | 161200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20231227 | 161100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20231227 | 161000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20231227 | 160900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20231227 | 160800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20231227 | 160700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20231227 | 160600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20231227 | 160500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 243 | 20231227 | 160400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20231227 | 160300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20231227 | 160200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 246 | 20231227 | 160100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 247 | 20231227 | 160000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 248 | 20231227 | 155900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 249 | 20231227 | 155800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 250 | 20231227 | 155700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 251 | 20231227 | 155600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 252 | 20231227 | 155500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 253 | 20231227 | 155400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 254 | 20231227 | 155300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 255 | 20231227 | 155200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 256 | 20231227 | 155100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 257 | 20231227 | 155000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 258 | 20231227 | 154900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 259 | 20231227 | 154800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 260 | 20231227 | 154700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 261 | 20231227 | 154600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 262 | 20231227 | 154500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 263 | 20231227 | 154400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 264 | 20231227 | 154300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 265 | 20231227 | 154200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 266 | 20231227 | 154100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 267 | 20231227 | 154000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 268 | 20231227 | 153900 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 269 | 20231227 | 153800 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 270 | 20231227 | 153700 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 271 | 20231227 | 153600 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 272 | 20231227 | 153500 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 273 | 20231227 | 153400 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 274 | 20231227 | 153300 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 275 | 20231227 | 153200 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 276 | 20231227 | 153100 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 277 | 20231227 | 153000 | 79283790950 | 35500 | 35500 | 35500 | 35500 | 15006 |
| 278 | 20231227 | 152900 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 279 | 20231227 | 152800 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 280 | 20231227 | 152700 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 281 | 20231227 | 152600 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 282 | 20231227 | 152500 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 283 | 20231227 | 152400 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 284 | 20231227 | 152300 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 285 | 20231227 | 152200 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 286 | 20231227 | 152100 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 287 | 20231227 | 152000 | 78751077950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 288 | 20231227 | 151900 | 78751077950 | 36000 | 36100 | 36100 | 35700 | 7043 |
| 289 | 20231227 | 151800 | 78498602800 | 36000 | 36200 | 36200 | 36000 | 2763 |
| 290 | 20231227 | 151700 | 78398824050 | 36200 | 36200 | 36300 | 35950 | 7800 |
| 291 | 20231227 | 151600 | 78117688600 | 36150 | 35900 | 36400 | 35800 | 3637 |
| 292 | 20231227 | 151500 | 77986289000 | 35750 | 36050 | 36300 | 35750 | 7085 |
| 293 | 20231227 | 151400 | 77731631050 | 36000 | 36400 | 36450 | 36000 | 4739 |
| 294 | 20231227 | 151300 | 77560259600 | 36450 | 36450 | 36500 | 36350 | 1172 |
| 295 | 20231227 | 151200 | 77517522950 | 36450 | 36300 | 36550 | 36200 | 2876 |
| 296 | 20231227 | 151100 | 77413049700 | 36300 | 36250 | 36450 | 36250 | 2040 |
| 297 | 20231227 | 151000 | 77338843600 | 36250 | 36450 | 36500 | 36250 | 3513 |
| 298 | 20231227 | 150900 | 77211179200 | 36500 | 36150 | 36600 | 36150 | 5091 |
| 299 | 20231227 | 150800 | 77026174350 | 36200 | 36250 | 36400 | 36100 | 6653 |
| 300 | 20231227 | 150700 | 76785104700 | 36100 | 36950 | 37100 | 36100 | 15238 |
| 301 | 20231227 | 150600 | 76230130200 | 36950 | 37500 | 37550 | 36700 | 8039 |
| 302 | 20231227 | 150500 | 75932375100 | 37550 | 37700 | 37700 | 37550 | 1122 |
| 303 | 20231227 | 150400 | 75890124450 | 37700 | 37700 | 37800 | 37650 | 600 |
| 304 | 20231227 | 150300 | 75867486350 | 37700 | 37550 | 37700 | 37550 | 791 |
| 305 | 20231227 | 150200 | 75837725700 | 37550 | 37550 | 37600 | 37500 | 1797 |
| 306 | 20231227 | 150100 | 75770259800 | 37550 | 37500 | 37600 | 37250 | 3217 |
| 307 | 20231227 | 150000 | 75649878150 | 37450 | 37500 | 37550 | 37400 | 878 |
| 308 | 20231227 | 145900 | 75616967200 | 37550 | 37550 | 37550 | 37450 | 1197 |
| 309 | 20231227 | 145800 | 75572106050 | 37550 | 37600 | 37750 | 37550 | 1860 |
| 310 | 20231227 | 145700 | 75502106200 | 37700 | 37600 | 37700 | 37550 | 451 |
| 311 | 20231227 | 145600 | 75485152850 | 37600 | 37800 | 37800 | 37600 | 677 |
| 312 | 20231227 | 145500 | 75459650000 | 37800 | 37650 | 37850 | 37600 | 1654 |
| 313 | 20231227 | 145400 | 75397125500 | 37650 | 37600 | 37850 | 37600 | 1991 |
| 314 | 20231227 | 145300 | 75321981300 | 37600 | 37500 | 37650 | 37450 | 1107 |
| 315 | 20231227 | 145200 | 75280451850 | 37450 | 37500 | 37750 | 37450 | 1598 |
| 316 | 20231227 | 145100 | 75220366450 | 37500 | 37700 | 37700 | 37350 | 4893 |
| 317 | 20231227 | 145000 | 75036857600 | 37750 | 37800 | 37900 | 37700 | 638 |
| 318 | 20231227 | 144900 | 75012765650 | 37800 | 37850 | 37850 | 37700 | 1585 |
| 319 | 20231227 | 144800 | 74952876900 | 37850 | 37800 | 38000 | 37800 | 2098 |
| 320 | 20231227 | 144700 | 74873384500 | 37850 | 37900 | 37900 | 37650 | 1229 |
| 321 | 20231227 | 144600 | 74826915300 | 37950 | 37950 | 38000 | 37900 | 416 |
| 322 | 20231227 | 144500 | 74811123250 | 37900 | 37650 | 37950 | 37600 | 2438 |
| 323 | 20231227 | 144400 | 74719003600 | 37650 | 38050 | 38100 | 37650 | 2560 |
| 324 | 20231227 | 144300 | 74622065050 | 38100 | 38250 | 38250 | 38050 | 1387 |
| 325 | 20231227 | 144200 | 74569167300 | 38200 | 37700 | 38200 | 37600 | 3984 |
| 326 | 20231227 | 144100 | 74418397050 | 37750 | 38000 | 38200 | 37700 | 5847 |
| 327 | 20231227 | 144000 | 74196558300 | 38000 | 38450 | 38450 | 38000 | 4065 |
| 328 | 20231227 | 143900 | 74041462950 | 38450 | 38350 | 38450 | 38250 | 1412 |
| 329 | 20231227 | 143800 | 73987382150 | 38400 | 38500 | 38500 | 38250 | 2206 |
| 330 | 20231227 | 143700 | 73902767850 | 38500 | 38650 | 38750 | 38500 | 2115 |
| 331 | 20231227 | 143600 | 73821162850 | 38700 | 38800 | 39000 | 38650 | 654 |
| 332 | 20231227 | 143500 | 73795782600 | 38800 | 38750 | 39050 | 38600 | 2685 |
| 333 | 20231227 | 143400 | 73691439650 | 38700 | 38550 | 38750 | 38500 | 900 |
| 334 | 20231227 | 143300 | 73656692950 | 38550 | 38600 | 38750 | 38550 | 1281 |
| 335 | 20231227 | 143200 | 73607198300 | 38600 | 38550 | 38600 | 38450 | 1134 |
| 336 | 20231227 | 143100 | 73563494250 | 38550 | 38500 | 38550 | 38450 | 1443 |
| 337 | 20231227 | 143000 | 73507937600 | 38550 | 38300 | 38650 | 38300 | 2862 |
| 338 | 20231227 | 142900 | 73397753100 | 38350 | 38250 | 38350 | 38100 | 3675 |
| 339 | 20231227 | 142800 | 73257199450 | 38250 | 38050 | 38500 | 38000 | 4378 |
| 340 | 20231227 | 142700 | 73089714950 | 38100 | 38650 | 38850 | 38000 | 7622 |
| 341 | 20231227 | 142600 | 72797320000 | 38650 | 38500 | 38850 | 38500 | 2613 |
| 342 | 20231227 | 142500 | 72696151350 | 38550 | 39200 | 39200 | 38500 | 7196 |
| 343 | 20231227 | 142400 | 72416638150 | 39200 | 39250 | 39250 | 39200 | 950 |
| 344 | 20231227 | 142300 | 72379375650 | 39250 | 39400 | 39450 | 39250 | 823 |
| 345 | 20231227 | 142200 | 72347004600 | 39500 | 39350 | 39500 | 39350 | 486 |
| 346 | 20231227 | 142100 | 72327865700 | 39400 | 39600 | 39650 | 39250 | 1950 |
| 347 | 20231227 | 142000 | 72250845950 | 39550 | 39300 | 39600 | 39300 | 1225 |
| 348 | 20231227 | 141900 | 72202508250 | 39300 | 39300 | 39350 | 39250 | 691 |
| 349 | 20231227 | 141800 | 72175351550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 350 | 20231227 | 141700 | 72175351550 | 39200 | 39200 | 39250 | 39200 | 1541 |
| 351 | 20231227 | 141600 | 72114944100 | 39200 | 39350 | 39400 | 39200 | 3993 |
| 352 | 20231227 | 141500 | 71958305550 | 39350 | 39250 | 39400 | 39250 | 812 |
| 353 | 20231227 | 141400 | 71926398100 | 39250 | 39350 | 39400 | 39250 | 2196 |
| 354 | 20231227 | 141300 | 71840072700 | 39350 | 39500 | 39500 | 39350 | 402 |
| 355 | 20231227 | 141200 | 71824226600 | 39400 | 39550 | 39550 | 39400 | 186 |
| 356 | 20231227 | 141100 | 71816896550 | 39600 | 39550 | 39800 | 39400 | 565 |
| 357 | 20231227 | 141000 | 71794549100 | 39700 | 39400 | 39800 | 39350 | 596 |
| 358 | 20231227 | 140900 | 71771035700 | 39350 | 39400 | 39550 | 39350 | 944 |
| 359 | 20231227 | 140800 | 71733864700 | 39550 | 39350 | 39600 | 39300 | 1312 |
| 360 | 20231227 | 140700 | 71682218950 | 39350 | 39500 | 39550 | 39300 | 3154 |
| 361 | 20231227 | 140600 | 71558020500 | 39400 | 39550 | 39650 | 39400 | 1549 |
| 362 | 20231227 | 140500 | 71496852300 | 39550 | 39550 | 39550 | 39450 | 1159 |
| 363 | 20231227 | 140400 | 71451091450 | 39650 | 39500 | 39650 | 39500 | 824 |
| 364 | 20231227 | 140300 | 71418528000 | 39550 | 39650 | 39700 | 39500 | 2156 |
| 365 | 20231227 | 140200 | 71333214750 | 39550 | 39800 | 39800 | 39500 | 2026 |
| 366 | 20231227 | 140100 | 71253128800 | 39800 | 39500 | 39800 | 39500 | 797 |
| 367 | 20231227 | 140000 | 71221575350 | 39700 | 39800 | 39800 | 39500 | 3785 |
| 368 | 20231227 | 135900 | 71071610850 | 39800 | 40050 | 40050 | 39650 | 2616 |
| 369 | 20231227 | 135800 | 70967371350 | 40000 | 40450 | 40450 | 40000 | 5079 |
| 370 | 20231227 | 135700 | 70763665000 | 40450 | 41050 | 41100 | 40250 | 10951 |
| 371 | 20231227 | 135600 | 70317037400 | 41000 | 39700 | 41100 | 39650 | 13262 |
| 372 | 20231227 | 135500 | 69778055200 | 39700 | 39650 | 39750 | 39600 | 508 |
| 373 | 20231227 | 135400 | 69757894350 | 39600 | 39600 | 39700 | 39550 | 487 |
| 374 | 20231227 | 135300 | 69738606550 | 39550 | 39750 | 39750 | 39550 | 1092 |
| 375 | 20231227 | 135200 | 69695329100 | 39750 | 39700 | 39800 | 39650 | 510 |
| 376 | 20231227 | 135100 | 69675086500 | 39700 | 39550 | 39950 | 39550 | 620 |
| 377 | 20231227 | 135000 | 69650447200 | 39700 | 39750 | 39750 | 39550 | 416 |
| 378 | 20231227 | 134900 | 69633952450 | 39750 | 39500 | 39750 | 39450 | 974 |
| 379 | 20231227 | 134800 | 69595395250 | 39450 | 39500 | 39600 | 39400 | 776 |
| 380 | 20231227 | 134700 | 69564768150 | 39550 | 39500 | 39550 | 39400 | 979 |
| 381 | 20231227 | 134600 | 69526119700 | 39550 | 39550 | 39550 | 39400 | 666 |
| 382 | 20231227 | 134500 | 69499843350 | 39400 | 39450 | 39550 | 39400 | 756 |
| 383 | 20231227 | 134400 | 69470018000 | 39400 | 39450 | 39550 | 39400 | 637 |
| 384 | 20231227 | 134300 | 69444908650 | 39550 | 39450 | 39550 | 39400 | 751 |
| 385 | 20231227 | 134200 | 69415275250 | 39450 | 39500 | 39550 | 39450 | 381 |
| 386 | 20231227 | 134100 | 69400228300 | 39550 | 39650 | 39650 | 39400 | 1719 |
| 387 | 20231227 | 134000 | 69332248350 | 39600 | 39550 | 39700 | 39550 | 1076 |
| 388 | 20231227 | 133900 | 69289609800 | 39550 | 39550 | 39600 | 39500 | 647 |
| 389 | 20231227 | 133800 | 69264019750 | 39550 | 39600 | 39650 | 39450 | 528 |
| 390 | 20231227 | 133700 | 69243133150 | 39600 | 39450 | 39600 | 39400 | 1148 |
| 391 | 20231227 | 133600 | 69197861400 | 39350 | 39600 | 39600 | 39350 | 1333 |
| 392 | 20231227 | 133500 | 69145311950 | 39600 | 39550 | 39600 | 39500 | 361 |
| 393 | 20231227 | 133400 | 69131032900 | 39500 | 39500 | 39600 | 39500 | 267 |
| 394 | 20231227 | 133300 | 69120468250 | 39600 | 39350 | 39700 | 39300 | 2665 |
| 395 | 20231227 | 133200 | 69015386650 | 39300 | 39400 | 39450 | 39300 | 1552 |
| 396 | 20231227 | 133100 | 68954297750 | 39400 | 39500 | 39500 | 39350 | 2347 |
| 397 | 20231227 | 133000 | 68861841950 | 39500 | 39750 | 39750 | 39500 | 1328 |
| 398 | 20231227 | 132900 | 68809293150 | 39750 | 39700 | 40000 | 39650 | 562 |
| 399 | 20231227 | 132800 | 68786899950 | 40000 | 39600 | 40050 | 39600 | 1620 |
| 400 | 20231227 | 132700 | 68722703050 | 39600 | 40050 | 40100 | 39550 | 1666 |
| 401 | 20231227 | 132600 | 68656417850 | 40050 | 40050 | 40100 | 39900 | 1129 |
| 402 | 20231227 | 132500 | 68611241750 | 40000 | 40100 | 40250 | 40000 | 1351 |
| 403 | 20231227 | 132400 | 68557100100 | 40000 | 40100 | 40200 | 39750 | 2097 |
| 404 | 20231227 | 132300 | 68473151400 | 40100 | 39700 | 40150 | 39650 | 2118 |
| 405 | 20231227 | 132200 | 68388651900 | 39700 | 39350 | 39700 | 39300 | 2124 |
| 406 | 20231227 | 132100 | 68304903650 | 39300 | 39650 | 39650 | 39300 | 2867 |
| 407 | 20231227 | 132000 | 68191717950 | 39650 | 39500 | 39700 | 39450 | 1634 |
| 408 | 20231227 | 131900 | 68127132300 | 39500 | 39550 | 39750 | 39400 | 2869 |
| 409 | 20231227 | 131800 | 68013770300 | 39550 | 40100 | 40100 | 39250 | 8820 |
| 410 | 20231227 | 131700 | 67664469400 | 40100 | 40200 | 40200 | 40100 | 480 |
| 411 | 20231227 | 131600 | 67645206350 | 40250 | 40150 | 40250 | 40050 | 442 |
| 412 | 20231227 | 131500 | 67627480350 | 40100 | 40350 | 40350 | 40050 | 1739 |
| 413 | 20231227 | 131400 | 67557690450 | 40300 | 40450 | 40450 | 40300 | 937 |
| 414 | 20231227 | 131300 | 67519822000 | 40450 | 40400 | 40500 | 40350 | 965 |
| 415 | 20231227 | 131200 | 67480816050 | 40350 | 40300 | 40350 | 40250 | 705 |
| 416 | 20231227 | 131100 | 67452414900 | 40300 | 40150 | 40350 | 40150 | 637 |
| 417 | 20231227 | 131000 | 67426758700 | 40200 | 40150 | 40250 | 40100 | 913 |
| 418 | 20231227 | 130900 | 67390103600 | 40150 | 40150 | 40200 | 40100 | 1224 |
| 419 | 20231227 | 130800 | 67340975300 | 40150 | 40200 | 40250 | 40100 | 739 |
| 420 | 20231227 | 130700 | 67311302500 | 40200 | 40200 | 40350 | 40000 | 2578 |
| 421 | 20231227 | 130600 | 67207824950 | 40250 | 40550 | 40600 | 40100 | 2383 |
| 422 | 20231227 | 130500 | 67111709450 | 40450 | 40200 | 40700 | 40050 | 4131 |
| 423 | 20231227 | 130400 | 66945504350 | 40200 | 40750 | 40750 | 40200 | 6314 |
| 424 | 20231227 | 130300 | 66690145200 | 40700 | 40800 | 40800 | 40700 | 2333 |
| 425 | 20231227 | 130200 | 66595129800 | 40750 | 40800 | 40850 | 40750 | 731 |
| 426 | 20231227 | 130100 | 66565338900 | 40800 | 40800 | 40850 | 40750 | 1039 |
| 427 | 20231227 | 130000 | 66522960450 | 40850 | 41000 | 41000 | 40850 | 461 |
| 428 | 20231227 | 125900 | 66504108550 | 40900 | 40800 | 41050 | 40700 | 1416 |
| 429 | 20231227 | 125800 | 66446341750 | 40800 | 41050 | 41100 | 40750 | 1394 |
| 430 | 20231227 | 125700 | 66389300850 | 41050 | 41100 | 41100 | 41000 | 1262 |
| 431 | 20231227 | 125600 | 66337518400 | 41100 | 40800 | 41200 | 40800 | 2373 |
| 432 | 20231227 | 125500 | 66240125800 | 40950 | 40850 | 41050 | 40850 | 634 |
| 433 | 20231227 | 125400 | 66214176750 | 40850 | 40800 | 41400 | 40800 | 1643 |
| 434 | 20231227 | 125300 | 66146676050 | 40700 | 40800 | 40900 | 40700 | 1940 |
| 435 | 20231227 | 125200 | 66067584200 | 40800 | 40650 | 40800 | 40600 | 2428 |
| 436 | 20231227 | 125100 | 65968861750 | 40650 | 40950 | 40950 | 40650 | 5063 |
| 437 | 20231227 | 125000 | 65762232150 | 40950 | 41050 | 41150 | 40900 | 3535 |
| 438 | 20231227 | 124900 | 65617419200 | 41000 | 41050 | 41150 | 41000 | 841 |
| 439 | 20231227 | 124800 | 65582903750 | 41150 | 41000 | 41150 | 40950 | 1378 |
| 440 | 20231227 | 124700 | 65526386400 | 40950 | 40950 | 41050 | 40950 | 881 |
| 441 | 20231227 | 124600 | 65490258300 | 40950 | 41000 | 41100 | 40950 | 1291 |
| 442 | 20231227 | 124500 | 65437300000 | 41000 | 41050 | 41100 | 40950 | 3256 |
| 443 | 20231227 | 124400 | 65303798000 | 41050 | 41050 | 41150 | 41050 | 1255 |
| 444 | 20231227 | 124300 | 65252233450 | 41050 | 41050 | 41150 | 41000 | 2956 |
| 445 | 20231227 | 124200 | 65130876850 | 41050 | 41200 | 41250 | 41000 | 4936 |
| 446 | 20231227 | 124100 | 64928140250 | 41200 | 41500 | 41700 | 41100 | 5966 |
| 447 | 20231227 | 124000 | 64681889550 | 41700 | 41850 | 41900 | 41400 | 4300 |
| 448 | 20231227 | 123900 | 64502953850 | 41850 | 41450 | 42150 | 41450 | 11573 |
| 449 | 20231227 | 123800 | 64017562900 | 41450 | 41900 | 42150 | 41450 | 11444 |
| 450 | 20231227 | 123700 | 63538240350 | 41900 | 41300 | 42200 | 41300 | 19897 |
| 451 | 20231227 | 123600 | 62703643950 | 41300 | 41050 | 41300 | 41000 | 955 |
| 452 | 20231227 | 123500 | 62664378550 | 41000 | 40950 | 41000 | 40900 | 698 |
| 453 | 20231227 | 123400 | 62635790250 | 40950 | 41000 | 41050 | 40950 | 917 |
| 454 | 20231227 | 123300 | 62598211900 | 41050 | 41150 | 41150 | 40950 | 1056 |
| 455 | 20231227 | 123200 | 62554927550 | 40950 | 41150 | 41200 | 40900 | 2247 |
| 456 | 20231227 | 123100 | 62462767850 | 41150 | 41250 | 41250 | 41050 | 921 |
| 457 | 20231227 | 123000 | 62424892000 | 41200 | 41250 | 41250 | 41150 | 342 |
| 458 | 20231227 | 122900 | 62410793900 | 41250 | 41250 | 41250 | 41200 | 329 |
| 459 | 20231227 | 122800 | 62397233700 | 41200 | 41200 | 41250 | 41150 | 794 |
| 460 | 20231227 | 122700 | 62364534800 | 41150 | 41150 | 41250 | 41100 | 654 |
| 461 | 20231227 | 122600 | 62337627050 | 41150 | 41300 | 41300 | 41150 | 847 |
| 462 | 20231227 | 122500 | 62302688800 | 41300 | 41300 | 41400 | 41300 | 950 |
| 463 | 20231227 | 122400 | 62263425050 | 41300 | 41200 | 41300 | 41100 | 795 |
| 464 | 20231227 | 122300 | 62230684150 | 41200 | 41100 | 41350 | 41100 | 699 |
| 465 | 20231227 | 122200 | 62201872850 | 41100 | 41200 | 41200 | 41100 | 315 |
| 466 | 20231227 | 122100 | 62188913100 | 41200 | 41200 | 41250 | 41050 | 1132 |
| 467 | 20231227 | 122000 | 62142319400 | 41100 | 41000 | 41100 | 40900 | 1555 |
| 468 | 20231227 | 121900 | 62078575500 | 41000 | 41150 | 41150 | 40950 | 4916 |
| 469 | 20231227 | 121800 | 61876853400 | 41150 | 41100 | 41200 | 41100 | 963 |
| 470 | 20231227 | 121700 | 61837246950 | 41150 | 41200 | 41250 | 41100 | 1979 |
| 471 | 20231227 | 121600 | 61755790950 | 41200 | 41350 | 41350 | 41200 | 1892 |
| 472 | 20231227 | 121500 | 61677716600 | 41350 | 41650 | 41650 | 41350 | 2500 |
| 473 | 20231227 | 121400 | 61573798650 | 41600 | 41250 | 41650 | 41250 | 1796 |
| 474 | 20231227 | 121300 | 61499276500 | 41300 | 41200 | 41300 | 41150 | 1162 |
| 475 | 20231227 | 121200 | 61451435200 | 41200 | 41300 | 41400 | 41150 | 1661 |
| 476 | 20231227 | 121100 | 61382913950 | 41300 | 41200 | 41350 | 41150 | 1052 |
| 477 | 20231227 | 121000 | 61339486400 | 41250 | 41350 | 41450 | 41100 | 5059 |
| 478 | 20231227 | 120900 | 61131000150 | 41350 | 41300 | 41500 | 41300 | 855 |
| 479 | 20231227 | 120800 | 61095574700 | 41250 | 41350 | 41550 | 41250 | 2252 |
| 480 | 20231227 | 120700 | 61002483800 | 41300 | 41450 | 41600 | 41250 | 4521 |
| 481 | 20231227 | 120600 | 60815420550 | 41500 | 41700 | 41750 | 41400 | 5560 |
| 482 | 20231227 | 120500 | 60584398450 | 41700 | 41650 | 42000 | 41550 | 3586 |
| 483 | 20231227 | 120400 | 60434354850 | 41600 | 41950 | 42100 | 41500 | 6636 |
| 484 | 20231227 | 120300 | 60157391050 | 41950 | 42400 | 42400 | 41900 | 4678 |
| 485 | 20231227 | 120200 | 59960408800 | 42350 | 42800 | 42800 | 41850 | 11967 |
| 486 | 20231227 | 120100 | 59453786500 | 42800 | 42150 | 42950 | 42050 | 29260 |
| 487 | 20231227 | 120000 | 58206075250 | 42150 | 41150 | 42500 | 41150 | 13848 |
| 488 | 20231227 | 115900 | 57622253700 | 41200 | 41250 | 41250 | 41000 | 1202 |
| 489 | 20231227 | 115800 | 57572878100 | 41250 | 41200 | 41300 | 41100 | 350 |
| 490 | 20231227 | 115700 | 57558457700 | 41150 | 41200 | 41250 | 41100 | 124 |
| 491 | 20231227 | 115600 | 57553351250 | 41200 | 41150 | 41200 | 41100 | 660 |
| 492 | 20231227 | 115500 | 57526175650 | 41100 | 41100 | 41200 | 41000 | 1038 |
| 493 | 20231227 | 115400 | 57483512000 | 41150 | 41050 | 41150 | 40950 | 1556 |
| 494 | 20231227 | 115300 | 57419631050 | 41000 | 41300 | 41350 | 41000 | 613 |
| 495 | 20231227 | 115200 | 57394388750 | 41300 | 41000 | 41300 | 41000 | 822 |
| 496 | 20231227 | 115100 | 57360637000 | 41000 | 41000 | 41050 | 40850 | 1475 |
| 497 | 20231227 | 115000 | 57300264000 | 41050 | 41050 | 41050 | 41050 | 514 |
| 498 | 20231227 | 114900 | 57279164300 | 41050 | 41200 | 41250 | 41050 | 1144 |
| 499 | 20231227 | 114800 | 57232079150 | 41200 | 41000 | 41200 | 40900 | 1227 |
| 500 | 20231227 | 114700 | 57181826300 | 41000 | 41000 | 41050 | 40900 | 1313 |
| 501 | 20231227 | 114600 | 57128034900 | 41000 | 41100 | 41100 | 41000 | 1085 |
| 502 | 20231227 | 114500 | 57083516750 | 41100 | 41000 | 41400 | 40800 | 5132 |
| 503 | 20231227 | 114400 | 56873473950 | 41050 | 41150 | 41150 | 41000 | 1118 |
| 504 | 20231227 | 114300 | 56827546150 | 41100 | 41150 | 41300 | 41050 | 328 |
| 505 | 20231227 | 114200 | 56814059150 | 41250 | 41550 | 41550 | 41100 | 867 |
| 506 | 20231227 | 114100 | 56778226300 | 41450 | 41250 | 41550 | 41100 | 1168 |
| 507 | 20231227 | 114000 | 56729963700 | 41250 | 41150 | 41300 | 41100 | 1219 |
| 508 | 20231227 | 113900 | 56679735150 | 41050 | 41200 | 41200 | 41050 | 2205 |
| 509 | 20231227 | 113800 | 56589040800 | 41200 | 41400 | 41400 | 41200 | 1305 |
| 510 | 20231227 | 113700 | 56535234200 | 41450 | 41150 | 41500 | 41150 | 1217 |
| 511 | 20231227 | 113600 | 56484956200 | 41300 | 41350 | 41400 | 41100 | 1996 |
| 512 | 20231227 | 113500 | 56402687850 | 41350 | 41300 | 41400 | 41200 | 1064 |
| 513 | 20231227 | 113400 | 56358775150 | 41250 | 41450 | 41600 | 41250 | 1194 |
| 514 | 20231227 | 113300 | 56309376100 | 41450 | 41700 | 41700 | 41300 | 2944 |
| 515 | 20231227 | 113200 | 56187401800 | 41700 | 41600 | 41900 | 41550 | 1276 |
| 516 | 20231227 | 113100 | 56134122400 | 41650 | 41600 | 41650 | 41400 | 1645 |
| 517 | 20231227 | 113000 | 56065834500 | 41600 | 41950 | 41950 | 41550 | 1692 |
| 518 | 20231227 | 112900 | 55995314600 | 42000 | 42000 | 42150 | 41500 | 9228 |
| 519 | 20231227 | 112800 | 55608673000 | 42000 | 41050 | 42200 | 41000 | 6426 |
| 520 | 20231227 | 112700 | 55340256000 | 41050 | 40900 | 41050 | 40900 | 485 |
| 521 | 20231227 | 112600 | 55320402300 | 40900 | 41000 | 41050 | 40850 | 3064 |
| 522 | 20231227 | 112500 | 55195039850 | 41000 | 41000 | 41100 | 40950 | 990 |
| 523 | 20231227 | 112400 | 55154476450 | 40950 | 41050 | 41250 | 40950 | 1509 |
| 524 | 20231227 | 112300 | 55092563550 | 41000 | 41150 | 41250 | 41000 | 1338 |
| 525 | 20231227 | 112200 | 55037631850 | 41150 | 41250 | 41300 | 41100 | 940 |
| 526 | 20231227 | 112100 | 54998919600 | 41250 | 41150 | 41400 | 41150 | 821 |
| 527 | 20231227 | 112000 | 54965046000 | 41150 | 40950 | 41350 | 40900 | 997 |
| 528 | 20231227 | 111900 | 54924133100 | 40950 | 41350 | 41350 | 40950 | 3080 |
| 529 | 20231227 | 111800 | 54797494750 | 41350 | 41250 | 41450 | 41200 | 1802 |
| 530 | 20231227 | 111700 | 54723058600 | 41250 | 41350 | 41500 | 41250 | 1090 |
| 531 | 20231227 | 111600 | 54677936550 | 41300 | 41550 | 41700 | 41200 | 1039 |
| 532 | 20231227 | 111500 | 54634851250 | 41550 | 41500 | 41700 | 41500 | 1985 |
| 533 | 20231227 | 111400 | 54552309250 | 41500 | 41100 | 41600 | 41000 | 3434 |
| 534 | 20231227 | 111300 | 54411018150 | 41100 | 41300 | 41450 | 41100 | 3288 |
| 535 | 20231227 | 111200 | 54275400100 | 41300 | 41400 | 41450 | 41300 | 775 |
| 536 | 20231227 | 111100 | 54243329550 | 41400 | 41400 | 41550 | 41350 | 1296 |
| 537 | 20231227 | 111000 | 54189614450 | 41400 | 41300 | 41500 | 41250 | 788 |
| 538 | 20231227 | 110900 | 54157044550 | 41300 | 41550 | 41550 | 41200 | 3849 |
| 539 | 20231227 | 110800 | 53997850300 | 41550 | 41550 | 41800 | 41550 | 1652 |
| 540 | 20231227 | 110700 | 53929065350 | 41550 | 41450 | 41600 | 41450 | 1724 |
| 541 | 20231227 | 110600 | 53857530050 | 41450 | 41550 | 41800 | 41350 | 3077 |
| 542 | 20231227 | 110500 | 53729944300 | 41550 | 41650 | 41800 | 41350 | 3526 |
| 543 | 20231227 | 110400 | 53583552000 | 41850 | 41950 | 42000 | 41550 | 3011 |
| 544 | 20231227 | 110300 | 53457828900 | 42000 | 42000 | 42100 | 41850 | 1910 |
| 545 | 20231227 | 110200 | 53377644700 | 42000 | 41800 | 42000 | 41650 | 1118 |
| 546 | 20231227 | 110100 | 53330952850 | 41800 | 42000 | 42000 | 41600 | 3605 |
| 547 | 20231227 | 110000 | 53180441850 | 41900 | 41800 | 42050 | 41650 | 3649 |
| 548 | 20231227 | 105900 | 53027560350 | 41800 | 42150 | 42450 | 41550 | 9266 |
| 549 | 20231227 | 105800 | 52638900250 | 42150 | 42350 | 42450 | 41750 | 7340 |
| 550 | 20231227 | 105700 | 52330007750 | 42300 | 42500 | 42850 | 41950 | 22200 |
| 551 | 20231227 | 105600 | 51385394250 | 42650 | 41450 | 42650 | 41400 | 25944 |
| 552 | 20231227 | 105500 | 50291876150 | 41450 | 41100 | 41500 | 41050 | 1870 |
| 553 | 20231227 | 105400 | 50214754300 | 41100 | 40900 | 41100 | 40800 | 1102 |
| 554 | 20231227 | 105300 | 50169649500 | 40800 | 41050 | 41050 | 40750 | 2869 |
| 555 | 20231227 | 105200 | 50052375550 | 41100 | 40850 | 41150 | 40700 | 1386 |
| 556 | 20231227 | 105100 | 49995687900 | 40850 | 40650 | 41100 | 40600 | 3378 |
| 557 | 20231227 | 105000 | 49857848800 | 40650 | 40900 | 40900 | 40500 | 5883 |
| 558 | 20231227 | 104900 | 49618598950 | 40850 | 41300 | 41300 | 40800 | 3464 |
| 559 | 20231227 | 104800 | 49476627300 | 41200 | 41350 | 41350 | 40650 | 7791 |
| 560 | 20231227 | 104700 | 49157648150 | 41250 | 41350 | 41450 | 41250 | 2384 |
| 561 | 20231227 | 104600 | 49059113450 | 41300 | 41150 | 41450 | 41100 | 2537 |
| 562 | 20231227 | 104500 | 48954402300 | 41100 | 41300 | 41500 | 41050 | 3773 |
| 563 | 20231227 | 104400 | 48798930300 | 41300 | 41650 | 41650 | 41250 | 2130 |
| 564 | 20231227 | 104300 | 48710861100 | 41650 | 41400 | 41650 | 41050 | 6512 |
| 565 | 20231227 | 104200 | 48442203200 | 41350 | 41550 | 41600 | 41250 | 3133 |
| 566 | 20231227 | 104100 | 48312648700 | 41550 | 41500 | 41650 | 41300 | 3724 |
| 567 | 20231227 | 104000 | 48158363300 | 41500 | 41950 | 41950 | 41250 | 10532 |
| 568 | 20231227 | 103900 | 47720391350 | 41850 | 41950 | 42100 | 41850 | 986 |
| 569 | 20231227 | 103800 | 47679048700 | 42000 | 42100 | 42100 | 41800 | 1969 |
| 570 | 20231227 | 103700 | 47596440650 | 42100 | 42350 | 42550 | 42050 | 4762 |
| 571 | 20231227 | 103600 | 47394990450 | 42250 | 41950 | 42500 | 41800 | 3490 |
| 572 | 20231227 | 103500 | 47248004450 | 41800 | 41750 | 42050 | 41750 | 1793 |
| 573 | 20231227 | 103400 | 47172916800 | 41750 | 41850 | 42250 | 41750 | 4565 |
| 574 | 20231227 | 103300 | 46981076000 | 41800 | 41700 | 41950 | 41650 | 1795 |
| 575 | 20231227 | 103200 | 46906080800 | 41700 | 42000 | 42050 | 41600 | 6830 |
| 576 | 20231227 | 103100 | 46620839400 | 42000 | 42150 | 42800 | 41800 | 10096 |
| 577 | 20231227 | 103000 | 46195658650 | 42150 | 41750 | 42700 | 41700 | 11486 |
| 578 | 20231227 | 102900 | 45709859850 | 41700 | 42000 | 42000 | 41350 | 8018 |
| 579 | 20231227 | 102800 | 45376136350 | 41850 | 42000 | 42200 | 41700 | 4373 |
| 580 | 20231227 | 102700 | 45193133250 | 42050 | 42050 | 42850 | 41500 | 8404 |
| 581 | 20231227 | 102600 | 44840755850 | 42050 | 41800 | 42200 | 41700 | 8102 |
| 582 | 20231227 | 102500 | 44500822500 | 41750 | 43000 | 43300 | 41550 | 26213 |
| 583 | 20231227 | 102400 | 43382960600 | 43000 | 42700 | 43200 | 42350 | 18484 |
| 584 | 20231227 | 102300 | 42589797850 | 42700 | 42450 | 43100 | 41900 | 32169 |
| 585 | 20231227 | 102200 | 41218009650 | 42450 | 40650 | 42500 | 40200 | 21297 |
| 586 | 20231227 | 102100 | 40336290900 | 40700 | 40850 | 40850 | 40650 | 2614 |
| 587 | 20231227 | 102000 | 40229653800 | 40850 | 40850 | 40850 | 40650 | 2701 |
| 588 | 20231227 | 101900 | 40119557600 | 40850 | 40800 | 40850 | 40700 | 1839 |
| 589 | 20231227 | 101800 | 40044547300 | 40800 | 40700 | 40900 | 40650 | 5350 |
| 590 | 20231227 | 101700 | 39826027550 | 40650 | 40850 | 40900 | 40650 | 5493 |
| 591 | 20231227 | 101600 | 39601933500 | 40850 | 41100 | 41150 | 40700 | 13235 |
| 592 | 20231227 | 101500 | 39061113000 | 41150 | 41550 | 41600 | 41100 | 8014 |
| 593 | 20231227 | 101400 | 38729549400 | 41600 | 41950 | 41950 | 41250 | 11006 |
| 594 | 20231227 | 101300 | 38271569450 | 41900 | 42850 | 42950 | 41850 | 9638 |
| 595 | 20231227 | 101200 | 37862784200 | 42850 | 42300 | 43100 | 42300 | 10659 |
| 596 | 20231227 | 101100 | 37406847450 | 42350 | 42350 | 42650 | 42050 | 10716 |
| 597 | 20231227 | 101000 | 36953857900 | 42350 | 42900 | 42950 | 42250 | 10815 |
| 598 | 20231227 | 100900 | 36493471300 | 42900 | 43350 | 43400 | 42800 | 4550 |
| 599 | 20231227 | 100800 | 36297854800 | 43150 | 43000 | 43350 | 42700 | 9966 |
| 600 | 20231227 | 100700 | 35870638600 | 43050 | 44100 | 44150 | 42400 | 31505 |
| 601 | 20231227 | 100600 | 34512030250 | 44100 | 44250 | 44600 | 44000 | 47045 |
| 602 | 20231227 | 100500 | 32430457600 | 44350 | 43800 | 44500 | 43500 | 57499 |
| 603 | 20231227 | 100400 | 29896953000 | 43800 | 43650 | 44000 | 43150 | 41458 |
| 604 | 20231227 | 100300 | 28086978500 | 43650 | 42000 | 43650 | 42000 | 22106 |
| 605 | 20231227 | 100200 | 27137409050 | 42000 | 42550 | 42600 | 41950 | 15361 |
| 606 | 20231227 | 100100 | 26491159600 | 42550 | 42550 | 42800 | 42050 | 10169 |
| 607 | 20231227 | 100000 | 26059337700 | 42550 | 41750 | 42700 | 41700 | 11088 |
| 608 | 20231227 | 095900 | 25589884750 | 41700 | 42500 | 42700 | 41600 | 16311 |
| 609 | 20231227 | 095800 | 24903380000 | 42350 | 42300 | 43500 | 41800 | 24246 |
| 610 | 20231227 | 095700 | 23875387600 | 42250 | 43050 | 44100 | 41900 | 67994 |
| 611 | 20231227 | 095600 | 20927843950 | 43000 | 43250 | 43850 | 42550 | 68094 |
| 612 | 20231227 | 095500 | 17977337550 | 43350 | 43500 | 43500 | 43050 | 24685 |
| 613 | 20231227 | 095400 | 16905020300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 614 | 20231227 | 095300 | 16905020300 | 43850 | 41700 | 43850 | 41350 | 48164 |
| 615 | 20231227 | 095200 | 14848690350 | 41700 | 38650 | 42200 | 38650 | 29438 |
| 616 | 20231227 | 095100 | 13643200400 | 38700 | 38400 | 38750 | 38350 | 1130 |
| 617 | 20231227 | 095000 | 13599659900 | 38400 | 38400 | 38500 | 38300 | 2171 |
| 618 | 20231227 | 094900 | 13516344350 | 38300 | 38750 | 38750 | 38250 | 3684 |
| 619 | 20231227 | 094800 | 13374897800 | 38750 | 39000 | 39000 | 38500 | 1298 |
| 620 | 20231227 | 094700 | 13324551200 | 39100 | 39400 | 39400 | 38950 | 1676 |
| 621 | 20231227 | 094600 | 13258917200 | 39350 | 38850 | 39350 | 38700 | 3085 |
| 622 | 20231227 | 094500 | 13138430050 | 38650 | 38650 | 39050 | 38600 | 2772 |
| 623 | 20231227 | 094400 | 13030735550 | 38600 | 38300 | 38800 | 38300 | 2179 |
| 624 | 20231227 | 094300 | 12946782800 | 38400 | 38700 | 38750 | 38250 | 4431 |
| 625 | 20231227 | 094200 | 12776317450 | 38650 | 38600 | 38950 | 38500 | 3809 |
| 626 | 20231227 | 094100 | 12628980400 | 38550 | 39150 | 39250 | 38200 | 13039 |
| 627 | 20231227 | 094000 | 12125080300 | 39150 | 39450 | 39500 | 39150 | 4763 |
| 628 | 20231227 | 093900 | 11937940050 | 39500 | 39350 | 39800 | 39350 | 2587 |
| 629 | 20231227 | 093800 | 11835836950 | 39350 | 40050 | 40050 | 39350 | 5619 |
| 630 | 20231227 | 093700 | 11613521850 | 40050 | 40000 | 40200 | 40000 | 878 |
| 631 | 20231227 | 093600 | 11578326500 | 40000 | 39900 | 40100 | 39700 | 3920 |
| 632 | 20231227 | 093500 | 11422318500 | 39900 | 40250 | 40250 | 39900 | 1858 |
| 633 | 20231227 | 093400 | 11347976050 | 40250 | 40200 | 40350 | 40100 | 390 |
| 634 | 20231227 | 093300 | 11332273550 | 40100 | 39900 | 40350 | 39850 | 1357 |
| 635 | 20231227 | 093200 | 11277909550 | 39950 | 39950 | 39950 | 39800 | 2188 |
| 636 | 20231227 | 093100 | 11190627750 | 39850 | 40150 | 40200 | 39800 | 1451 |
| 637 | 20231227 | 093000 | 11132485750 | 40150 | 39800 | 40250 | 39750 | 2266 |
| 638 | 20231227 | 092900 | 11042233650 | 39800 | 40000 | 40000 | 39550 | 6790 |
| 639 | 20231227 | 092800 | 10771919550 | 40000 | 40200 | 40250 | 40000 | 2862 |
| 640 | 20231227 | 092700 | 10657096000 | 40250 | 40400 | 40500 | 40200 | 1580 |
| 641 | 20231227 | 092600 | 10593449700 | 40500 | 40200 | 40500 | 40100 | 2428 |
| 642 | 20231227 | 092500 | 10495658950 | 40400 | 40550 | 40550 | 40100 | 2951 |
| 643 | 20231227 | 092400 | 10376718450 | 40550 | 40000 | 40600 | 40000 | 3565 |
| 644 | 20231227 | 092300 | 10233284000 | 40000 | 40500 | 40550 | 40000 | 5266 |
| 645 | 20231227 | 092200 | 10021329150 | 40500 | 40150 | 40550 | 40100 | 4511 |
| 646 | 20231227 | 092100 | 9839683250 | 40200 | 39900 | 40250 | 39700 | 10149 |
| 647 | 20231227 | 092000 | 9434531050 | 39350 | 39350 | 39350 | 39350 | 0 |
| 648 | 20231227 | 091900 | 9434531050 | 39350 | 39350 | 39350 | 39350 | 0 |
| 649 | 20231227 | 091800 | 9434531050 | 39350 | 39850 | 40000 | 39350 | 18603 |
| 650 | 20231227 | 091700 | 8697843600 | 39850 | 40600 | 40650 | 39850 | 8762 |
| 651 | 20231227 | 091600 | 8345756550 | 40650 | 40500 | 40700 | 40400 | 3075 |
| 652 | 20231227 | 091500 | 8221056900 | 40450 | 40800 | 41050 | 40400 | 7563 |
| 653 | 20231227 | 091400 | 7913589250 | 40900 | 41200 | 41400 | 40700 | 5145 |
| 654 | 20231227 | 091300 | 7703298100 | 41200 | 41300 | 41400 | 40850 | 5593 |
| 655 | 20231227 | 091200 | 7473634250 | 41300 | 41900 | 41900 | 41000 | 7704 |
| 656 | 20231227 | 091100 | 7154876450 | 41850 | 41950 | 42250 | 41850 | 3461 |
| 657 | 20231227 | 091000 | 7009271600 | 41950 | 41600 | 42100 | 41600 | 2228 |
| 658 | 20231227 | 090900 | 6915939700 | 41550 | 42400 | 42500 | 41500 | 4366 |
| 659 | 20231227 | 090800 | 6733120250 | 42150 | 42550 | 42800 | 41400 | 12980 |
| 660 | 20231227 | 090700 | 6181397300 | 42600 | 40750 | 42650 | 40750 | 9877 |
| 661 | 20231227 | 090600 | 5767634050 | 40900 | 41550 | 41700 | 40700 | 10411 |
| 662 | 20231227 | 090500 | 5340177350 | 41550 | 41450 | 41700 | 41150 | 7991 |
| 663 | 20231227 | 090400 | 5009472000 | 41450 | 42100 | 42250 | 40700 | 24415 |
| 664 | 20231227 | 090300 | 4001415250 | 42100 | 42750 | 42800 | 42100 | 15395 |
| 665 | 20231227 | 090200 | 3348542450 | 42700 | 42850 | 43500 | 42700 | 12662 |
| 666 | 20231227 | 090100 | 2803345650 | 42900 | 43000 | 43900 | 42850 | 17695 |
| 667 | 20231227 | 090000 | 2035693400 | 42950 | 43700 | 44100 | 42950 | 46639 |