37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 204100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 3 | 20231227 | 204000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20231227 | 203900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20231227 | 203800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20231227 | 203700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20231227 | 203600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20231227 | 203500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20231227 | 203400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20231227 | 203300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20231227 | 203200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20231227 | 203100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20231227 | 203000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20231227 | 202900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20231227 | 202800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20231227 | 202700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20231227 | 202600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20231227 | 202500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20231227 | 202400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20231227 | 202300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20231227 | 202200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20231227 | 202100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20231227 | 202000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20231227 | 201900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20231227 | 201800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20231227 | 201700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20231227 | 201600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20231227 | 201500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20231227 | 201400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20231227 | 201300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20231227 | 201200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20231227 | 201100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 33 | 20231227 | 201000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20231227 | 200900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20231227 | 200800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20231227 | 200700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20231227 | 200600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20231227 | 200500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20231227 | 200400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20231227 | 200300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20231227 | 200200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20231227 | 200100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20231227 | 200000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20231227 | 195900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20231227 | 195800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20231227 | 195700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20231227 | 195600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20231227 | 195500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20231227 | 195400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20231227 | 195300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20231227 | 195200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20231227 | 195100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20231227 | 195000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20231227 | 194900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20231227 | 194800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20231227 | 194700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20231227 | 194600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20231227 | 194500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20231227 | 194400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20231227 | 194300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20231227 | 194200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20231227 | 194100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 63 | 20231227 | 194000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20231227 | 193900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20231227 | 193800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20231227 | 193700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20231227 | 193600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20231227 | 193500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20231227 | 193400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20231227 | 193300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20231227 | 193200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20231227 | 193100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20231227 | 193000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20231227 | 192900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20231227 | 192800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20231227 | 192700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20231227 | 192600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20231227 | 192500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20231227 | 192400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20231227 | 192300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20231227 | 192200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20231227 | 192100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20231227 | 192000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20231227 | 191900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20231227 | 191800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20231227 | 191700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20231227 | 191600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20231227 | 191500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20231227 | 191400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20231227 | 191300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20231227 | 191200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20231227 | 191100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 93 | 20231227 | 191000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20231227 | 190900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20231227 | 190800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20231227 | 190700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20231227 | 190600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20231227 | 190500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20231227 | 190400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20231227 | 190300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20231227 | 190200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20231227 | 190100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20231227 | 190000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20231227 | 185900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20231227 | 185800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20231227 | 185700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20231227 | 185600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20231227 | 185500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20231227 | 185400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20231227 | 185300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20231227 | 185200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20231227 | 185100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20231227 | 185000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20231227 | 184900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20231227 | 184800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20231227 | 184700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20231227 | 184600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20231227 | 184500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20231227 | 184400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20231227 | 184300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20231227 | 184200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20231227 | 184100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 123 | 20231227 | 184000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20231227 | 183900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20231227 | 183800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20231227 | 183700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20231227 | 183600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20231227 | 183500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20231227 | 183400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20231227 | 183300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20231227 | 183200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20231227 | 183100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20231227 | 183000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20231227 | 182900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20231227 | 182800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20231227 | 182700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20231227 | 182600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20231227 | 182500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20231227 | 182400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20231227 | 182300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20231227 | 182200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20231227 | 182100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20231227 | 182000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20231227 | 181900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20231227 | 181800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20231227 | 181700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20231227 | 181600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20231227 | 181500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20231227 | 181400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20231227 | 181300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20231227 | 181200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20231227 | 181100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 153 | 20231227 | 181000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20231227 | 180900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20231227 | 180800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20231227 | 180700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20231227 | 180600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20231227 | 180500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20231227 | 180400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20231227 | 180300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20231227 | 180200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20231227 | 180100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20231227 | 180000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20231227 | 175900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20231227 | 175800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20231227 | 175700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20231227 | 175600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20231227 | 175500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20231227 | 175400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20231227 | 175300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20231227 | 175200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20231227 | 175100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20231227 | 175000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20231227 | 174900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20231227 | 174800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20231227 | 174700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20231227 | 174600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20231227 | 174500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20231227 | 174400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20231227 | 174300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20231227 | 174200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20231227 | 174100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 183 | 20231227 | 174000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20231227 | 173900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20231227 | 173800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20231227 | 173700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20231227 | 173600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20231227 | 173500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20231227 | 173400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20231227 | 173300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20231227 | 173200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20231227 | 173100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20231227 | 173000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20231227 | 172900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20231227 | 172800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20231227 | 172700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20231227 | 172600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20231227 | 172500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20231227 | 172400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20231227 | 172300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20231227 | 172200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20231227 | 172100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20231227 | 172000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20231227 | 171900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20231227 | 171800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20231227 | 171700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20231227 | 171600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20231227 | 171500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20231227 | 171400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20231227 | 171300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20231227 | 171200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20231227 | 171100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 213 | 20231227 | 171000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 214 | 20231227 | 170900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 215 | 20231227 | 170800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20231227 | 170700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 217 | 20231227 | 170600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 218 | 20231227 | 170500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 219 | 20231227 | 170400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 220 | 20231227 | 170300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 221 | 20231227 | 170200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 222 | 20231227 | 170100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 223 | 20231227 | 170000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 224 | 20231227 | 165900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 225 | 20231227 | 165800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 226 | 20231227 | 165700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 227 | 20231227 | 165600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 228 | 20231227 | 165500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 229 | 20231227 | 165400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 230 | 20231227 | 165300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 231 | 20231227 | 165200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 232 | 20231227 | 165100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 233 | 20231227 | 165000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 234 | 20231227 | 164900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 235 | 20231227 | 164800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 236 | 20231227 | 164700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 237 | 20231227 | 164600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 238 | 20231227 | 164500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 239 | 20231227 | 164400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 240 | 20231227 | 164300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 241 | 20231227 | 164200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 242 | 20231227 | 164100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 243 | 20231227 | 164000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 244 | 20231227 | 163900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 245 | 20231227 | 163800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 246 | 20231227 | 163700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 247 | 20231227 | 163600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 248 | 20231227 | 163500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 249 | 20231227 | 163400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 250 | 20231227 | 163300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 251 | 20231227 | 163200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 252 | 20231227 | 163100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 253 | 20231227 | 163000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 254 | 20231227 | 162900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 255 | 20231227 | 162800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 256 | 20231227 | 162700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 257 | 20231227 | 162600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 258 | 20231227 | 162500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 259 | 20231227 | 162400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 260 | 20231227 | 162300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 261 | 20231227 | 162200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 262 | 20231227 | 162100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 263 | 20231227 | 162000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 264 | 20231227 | 161900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 265 | 20231227 | 161800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 266 | 20231227 | 161700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 267 | 20231227 | 161600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 268 | 20231227 | 161500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 269 | 20231227 | 161400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 270 | 20231227 | 161300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 271 | 20231227 | 161200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 272 | 20231227 | 161100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 273 | 20231227 | 161000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 274 | 20231227 | 160900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 275 | 20231227 | 160800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 276 | 20231227 | 160700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 277 | 20231227 | 160600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 278 | 20231227 | 160500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 279 | 20231227 | 160400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 280 | 20231227 | 160300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 281 | 20231227 | 160200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 282 | 20231227 | 160100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 283 | 20231227 | 160000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 284 | 20231227 | 155900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 285 | 20231227 | 155800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 286 | 20231227 | 155700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 287 | 20231227 | 155600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 288 | 20231227 | 155500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 289 | 20231227 | 155400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 290 | 20231227 | 155300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 291 | 20231227 | 155200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 292 | 20231227 | 155100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 293 | 20231227 | 155000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 294 | 20231227 | 154900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 295 | 20231227 | 154800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 296 | 20231227 | 154700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 297 | 20231227 | 154600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 298 | 20231227 | 154500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 299 | 20231227 | 154400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 300 | 20231227 | 154300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 301 | 20231227 | 154200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 302 | 20231227 | 154100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 303 | 20231227 | 154000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 304 | 20231227 | 153900 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 305 | 20231227 | 153800 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 306 | 20231227 | 153700 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 307 | 20231227 | 153600 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 308 | 20231227 | 153500 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 309 | 20231227 | 153400 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 310 | 20231227 | 153300 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 311 | 20231227 | 153200 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 312 | 20231227 | 153100 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 313 | 20231227 | 153000 | 8015193150 | 27100 | 27100 | 27100 | 27100 | 2791 |
| 314 | 20231227 | 152900 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 315 | 20231227 | 152800 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 316 | 20231227 | 152700 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 317 | 20231227 | 152600 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 318 | 20231227 | 152500 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 319 | 20231227 | 152400 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 320 | 20231227 | 152300 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 321 | 20231227 | 152200 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 322 | 20231227 | 152100 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 323 | 20231227 | 152000 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 324 | 20231227 | 151900 | 7939557050 | 27100 | 27100 | 27100 | 27100 | 117 |
| 325 | 20231227 | 151800 | 7936386350 | 27100 | 27050 | 27100 | 27000 | 2166 |
| 326 | 20231227 | 151700 | 7877800000 | 27100 | 27100 | 27100 | 27050 | 1537 |
| 327 | 20231227 | 151600 | 7836220500 | 27050 | 27050 | 27100 | 27000 | 4314 |
| 328 | 20231227 | 151500 | 7719395100 | 27000 | 27000 | 27050 | 27000 | 501 |
| 329 | 20231227 | 151400 | 7705864900 | 27000 | 27050 | 27050 | 27000 | 501 |
| 330 | 20231227 | 151300 | 7692335450 | 27000 | 27050 | 27050 | 27000 | 722 |
| 331 | 20231227 | 151200 | 7672839050 | 27000 | 27050 | 27050 | 27000 | 385 |
| 332 | 20231227 | 151100 | 7662443900 | 27000 | 27050 | 27050 | 27000 | 1253 |
| 333 | 20231227 | 151000 | 7628562300 | 27000 | 27000 | 27050 | 27000 | 216 |
| 334 | 20231227 | 150900 | 7622730100 | 27000 | 27000 | 27050 | 27000 | 213 |
| 335 | 20231227 | 150800 | 7616978400 | 27000 | 27050 | 27050 | 27000 | 735 |
| 336 | 20231227 | 150700 | 7597132600 | 27050 | 27000 | 27050 | 27000 | 146 |
| 337 | 20231227 | 150600 | 7593190550 | 27000 | 27000 | 27050 | 27000 | 695 |
| 338 | 20231227 | 150500 | 7574424900 | 27000 | 27000 | 27050 | 27000 | 600 |
| 339 | 20231227 | 150400 | 7558223000 | 27000 | 27000 | 27050 | 27000 | 130 |
| 340 | 20231227 | 150300 | 7554711750 | 27000 | 27000 | 27050 | 27000 | 1776 |
| 341 | 20231227 | 150200 | 7506759550 | 27000 | 27000 | 27050 | 27000 | 1530 |
| 342 | 20231227 | 150100 | 7465382550 | 27000 | 27050 | 27050 | 27000 | 349 |
| 343 | 20231227 | 150000 | 7455958800 | 27050 | 27050 | 27050 | 27000 | 737 |
| 344 | 20231227 | 145900 | 7436055500 | 27000 | 27050 | 27050 | 27000 | 314 |
| 345 | 20231227 | 145800 | 7427568300 | 27050 | 27050 | 27050 | 27000 | 458 |
| 346 | 20231227 | 145700 | 7415191800 | 27000 | 27050 | 27050 | 27000 | 236 |
| 347 | 20231227 | 145600 | 7408810550 | 27050 | 27000 | 27050 | 26950 | 2171 |
| 348 | 20231227 | 145500 | 7350191250 | 27000 | 26950 | 27000 | 26950 | 354 |
| 349 | 20231227 | 145400 | 7340641100 | 26950 | 26950 | 27000 | 26950 | 321 |
| 350 | 20231227 | 145300 | 7331986300 | 27000 | 27000 | 27000 | 26950 | 277 |
| 351 | 20231227 | 145200 | 7324514500 | 26950 | 26950 | 27000 | 26950 | 282 |
| 352 | 20231227 | 145100 | 7316913150 | 27000 | 27050 | 27050 | 26950 | 509 |
| 353 | 20231227 | 145000 | 7303179550 | 27000 | 27000 | 27050 | 27000 | 261 |
| 354 | 20231227 | 144900 | 7296126550 | 27000 | 27000 | 27050 | 27000 | 395 |
| 355 | 20231227 | 144800 | 7285457900 | 27000 | 26950 | 27050 | 26950 | 474 |
| 356 | 20231227 | 144700 | 7272670050 | 27000 | 26950 | 27000 | 26950 | 838 |
| 357 | 20231227 | 144600 | 7250052000 | 27000 | 27000 | 27050 | 27000 | 521 |
| 358 | 20231227 | 144500 | 7235981900 | 27000 | 27050 | 27050 | 27000 | 267 |
| 359 | 20231227 | 144400 | 7228768850 | 27000 | 27050 | 27050 | 27000 | 291 |
| 360 | 20231227 | 144300 | 7220904450 | 27000 | 27000 | 27050 | 27000 | 1723 |
| 361 | 20231227 | 144200 | 7174379850 | 27000 | 27000 | 27050 | 27000 | 174 |
| 362 | 20231227 | 144100 | 7169676550 | 27000 | 27000 | 27050 | 27000 | 227 |
| 363 | 20231227 | 144000 | 7163543800 | 27000 | 26950 | 27050 | 26950 | 1726 |
| 364 | 20231227 | 143900 | 7116953900 | 27000 | 26950 | 27000 | 26950 | 458 |
| 365 | 20231227 | 143800 | 7104602200 | 26950 | 26950 | 27000 | 26950 | 388 |
| 366 | 20231227 | 143700 | 7094138300 | 27000 | 26950 | 27000 | 26950 | 288 |
| 367 | 20231227 | 143600 | 7086370000 | 26950 | 27000 | 27050 | 26950 | 548 |
| 368 | 20231227 | 143500 | 7071585050 | 26950 | 27000 | 27050 | 26950 | 316 |
| 369 | 20231227 | 143400 | 7063053850 | 27000 | 26950 | 27000 | 26950 | 234 |
| 370 | 20231227 | 143300 | 7056740250 | 26950 | 26950 | 27000 | 26950 | 179 |
| 371 | 20231227 | 143200 | 7051914650 | 26950 | 27000 | 27000 | 26950 | 1739 |
| 372 | 20231227 | 143100 | 7005035050 | 27000 | 27000 | 27050 | 27000 | 233 |
| 373 | 20231227 | 143000 | 6998742950 | 27000 | 27050 | 27050 | 27000 | 182 |
| 374 | 20231227 | 142900 | 6993825300 | 27000 | 27000 | 27050 | 26950 | 186 |
| 375 | 20231227 | 142800 | 6988804650 | 27000 | 27000 | 27050 | 27000 | 269 |
| 376 | 20231227 | 142700 | 6981540050 | 27000 | 27000 | 27050 | 27000 | 1309 |
| 377 | 20231227 | 142600 | 6946191700 | 26950 | 27000 | 27000 | 26950 | 458 |
| 378 | 20231227 | 142500 | 6933833350 | 26950 | 27000 | 27000 | 26950 | 261 |
| 379 | 20231227 | 142400 | 6926795950 | 26950 | 26950 | 27000 | 26950 | 1078 |
| 380 | 20231227 | 142300 | 6897697050 | 27000 | 26950 | 27000 | 26950 | 248 |
| 381 | 20231227 | 142200 | 6891005750 | 26950 | 27000 | 27000 | 26950 | 146 |
| 382 | 20231227 | 142100 | 6887066450 | 26950 | 27000 | 27000 | 26950 | 342 |
| 383 | 20231227 | 142000 | 6877848550 | 27000 | 26950 | 27000 | 26950 | 235 |
| 384 | 20231227 | 141900 | 6871510700 | 26950 | 26950 | 27000 | 26950 | 194 |
| 385 | 20231227 | 141800 | 6866277350 | 26950 | 26950 | 27000 | 26950 | 221 |
| 386 | 20231227 | 141700 | 6860319750 | 26950 | 26950 | 27000 | 26950 | 284 |
| 387 | 20231227 | 141600 | 6852662600 | 26950 | 26950 | 27000 | 26950 | 166 |
| 388 | 20231227 | 141500 | 6848185950 | 26950 | 26950 | 27000 | 26950 | 255 |
| 389 | 20231227 | 141400 | 6841309100 | 26950 | 26950 | 27000 | 26950 | 311 |
| 390 | 20231227 | 141300 | 6832925400 | 26950 | 26950 | 27000 | 26950 | 429 |
| 391 | 20231227 | 141200 | 6821363250 | 27000 | 27000 | 27000 | 26950 | 270 |
| 392 | 20231227 | 141100 | 6814084050 | 26950 | 26950 | 27000 | 26950 | 248 |
| 393 | 20231227 | 141000 | 6807395000 | 26950 | 26950 | 27000 | 26950 | 225 |
| 394 | 20231227 | 140900 | 6801329050 | 27000 | 26950 | 27000 | 26900 | 240 |
| 395 | 20231227 | 140800 | 6794860050 | 27000 | 26950 | 27000 | 26900 | 157 |
| 396 | 20231227 | 140700 | 6790631250 | 26950 | 27000 | 27000 | 26950 | 3789 |
| 397 | 20231227 | 140600 | 6688510550 | 26950 | 27000 | 27000 | 26950 | 315 |
| 398 | 20231227 | 140500 | 6680015200 | 27000 | 27000 | 27000 | 26950 | 284 |
| 399 | 20231227 | 140400 | 6672348450 | 26950 | 26950 | 27000 | 26950 | 101 |
| 400 | 20231227 | 140300 | 6669625300 | 26950 | 26950 | 27000 | 26950 | 398 |
| 401 | 20231227 | 140200 | 6658896750 | 27000 | 26950 | 27000 | 26950 | 384 |
| 402 | 20231227 | 140100 | 6648543200 | 26950 | 26950 | 27000 | 26950 | 194 |
| 403 | 20231227 | 140000 | 6643313400 | 27000 | 27000 | 27000 | 26950 | 219 |
| 404 | 20231227 | 135900 | 6637404350 | 26950 | 27000 | 27000 | 26950 | 410 |
| 405 | 20231227 | 135800 | 6626343900 | 27000 | 27050 | 27050 | 26950 | 108 |
| 406 | 20231227 | 135700 | 6623427000 | 26950 | 26950 | 27050 | 26950 | 163 |
| 407 | 20231227 | 135600 | 6619027000 | 27000 | 27000 | 27050 | 26950 | 181 |
| 408 | 20231227 | 135500 | 6614137800 | 27000 | 27000 | 27000 | 26950 | 651 |
| 409 | 20231227 | 135400 | 6596569850 | 27000 | 26950 | 27000 | 26950 | 258 |
| 410 | 20231227 | 135300 | 6589610400 | 26950 | 27000 | 27050 | 26950 | 1027 |
| 411 | 20231227 | 135200 | 6561881000 | 27050 | 27000 | 27050 | 26950 | 1300 |
| 412 | 20231227 | 135100 | 6526772200 | 27000 | 27000 | 27050 | 27000 | 2820 |
| 413 | 20231227 | 135000 | 6450631700 | 27050 | 27000 | 27050 | 27000 | 191 |
| 414 | 20231227 | 134900 | 6445469700 | 27000 | 27000 | 27050 | 27000 | 259 |
| 415 | 20231227 | 134800 | 6438469500 | 27000 | 27000 | 27050 | 27000 | 267 |
| 416 | 20231227 | 134700 | 6431259300 | 27050 | 27000 | 27050 | 27000 | 187 |
| 417 | 20231227 | 134600 | 6426203550 | 27000 | 26950 | 27050 | 26950 | 172 |
| 418 | 20231227 | 134500 | 6421558350 | 27000 | 27000 | 27000 | 26950 | 73 |
| 419 | 20231227 | 134400 | 6419588900 | 27000 | 27000 | 27050 | 26950 | 645 |
| 420 | 20231227 | 134300 | 6402172350 | 27000 | 27000 | 27050 | 26950 | 3553 |
| 421 | 20231227 | 134200 | 6306168750 | 27000 | 27100 | 27100 | 27000 | 2093 |
| 422 | 20231227 | 134100 | 6249602900 | 27050 | 27050 | 27100 | 27050 | 454 |
| 423 | 20231227 | 134000 | 6237320300 | 27050 | 27100 | 27100 | 27050 | 217 |
| 424 | 20231227 | 133900 | 6231447900 | 27050 | 27100 | 27100 | 27050 | 122 |
| 425 | 20231227 | 133800 | 6228144600 | 27050 | 27050 | 27100 | 27000 | 280 |
| 426 | 20231227 | 133700 | 6220570700 | 27050 | 27000 | 27050 | 27000 | 252 |
| 427 | 20231227 | 133600 | 6213762600 | 27050 | 27050 | 27050 | 27000 | 178 |
| 428 | 20231227 | 133500 | 6208948050 | 27000 | 27050 | 27100 | 27000 | 762 |
| 429 | 20231227 | 133400 | 6188338950 | 27050 | 27050 | 27100 | 27050 | 126 |
| 430 | 20231227 | 133300 | 6184928050 | 27050 | 27050 | 27100 | 27000 | 514 |
| 431 | 20231227 | 133200 | 6171026450 | 27050 | 27050 | 27100 | 27050 | 156 |
| 432 | 20231227 | 133100 | 6166804200 | 27050 | 27100 | 27100 | 27050 | 254 |
| 433 | 20231227 | 133000 | 6159929750 | 27000 | 27000 | 27100 | 27000 | 215 |
| 434 | 20231227 | 132900 | 6154120300 | 27100 | 27050 | 27100 | 27050 | 186 |
| 435 | 20231227 | 132800 | 6149088800 | 27000 | 27050 | 27100 | 27000 | 127 |
| 436 | 20231227 | 132700 | 6145650500 | 27050 | 27100 | 27100 | 27050 | 599 |
| 437 | 20231227 | 132600 | 6129442350 | 27100 | 27050 | 27100 | 27050 | 375 |
| 438 | 20231227 | 132500 | 6119297450 | 27050 | 27050 | 27100 | 27050 | 228 |
| 439 | 20231227 | 132400 | 6113121500 | 27050 | 27050 | 27100 | 27050 | 141 |
| 440 | 20231227 | 132300 | 6109302150 | 27050 | 27050 | 27100 | 27050 | 728 |
| 441 | 20231227 | 132200 | 6089588600 | 27050 | 27100 | 27100 | 27050 | 1280 |
| 442 | 20231227 | 132100 | 6054918650 | 27100 | 27100 | 27150 | 27100 | 1583 |
| 443 | 20231227 | 132000 | 6012016000 | 27150 | 27150 | 27150 | 27100 | 1988 |
| 444 | 20231227 | 131900 | 5958119650 | 27150 | 27150 | 27150 | 27100 | 303 |
| 445 | 20231227 | 131800 | 5949896000 | 27150 | 27150 | 27150 | 27100 | 259 |
| 446 | 20231227 | 131700 | 5942873900 | 27100 | 27100 | 27150 | 27100 | 248 |
| 447 | 20231227 | 131600 | 5936150450 | 27100 | 27150 | 27150 | 27100 | 439 |
| 448 | 20231227 | 131500 | 5924232950 | 27100 | 27100 | 27150 | 27100 | 475 |
| 449 | 20231227 | 131400 | 5911349250 | 27100 | 27100 | 27150 | 27100 | 263 |
| 450 | 20231227 | 131300 | 5904220150 | 27100 | 27150 | 27150 | 27100 | 158 |
| 451 | 20231227 | 131200 | 5899937300 | 27100 | 27100 | 27150 | 27100 | 1255 |
| 452 | 20231227 | 131100 | 5865907250 | 27150 | 27150 | 27150 | 27100 | 400 |
| 453 | 20231227 | 131000 | 5855059150 | 27150 | 27100 | 27150 | 27100 | 191 |
| 454 | 20231227 | 130900 | 5849874150 | 27100 | 27150 | 27150 | 27100 | 315 |
| 455 | 20231227 | 130800 | 5841324950 | 27100 | 27100 | 27150 | 27100 | 322 |
| 456 | 20231227 | 130700 | 5832588600 | 27150 | 27150 | 27150 | 27100 | 324 |
| 457 | 20231227 | 130600 | 5823799200 | 27150 | 27150 | 27150 | 27100 | 419 |
| 458 | 20231227 | 130500 | 5812435400 | 27100 | 27150 | 27150 | 27100 | 454 |
| 459 | 20231227 | 130400 | 5800126450 | 27150 | 27100 | 27150 | 27050 | 1952 |
| 460 | 20231227 | 130300 | 5747224500 | 27100 | 27050 | 27100 | 27050 | 851 |
| 461 | 20231227 | 130200 | 5724172600 | 27050 | 27100 | 27100 | 27050 | 331 |
| 462 | 20231227 | 130100 | 5715206850 | 27100 | 27100 | 27100 | 27050 | 222 |
| 463 | 20231227 | 130000 | 5709193100 | 27050 | 27100 | 27100 | 27050 | 257 |
| 464 | 20231227 | 125900 | 5702237900 | 27050 | 27050 | 27100 | 27050 | 1183 |
| 465 | 20231227 | 125800 | 5670231650 | 27100 | 27050 | 27100 | 27050 | 271 |
| 466 | 20231227 | 125700 | 5662897250 | 27050 | 27100 | 27100 | 27050 | 165 |
| 467 | 20231227 | 125600 | 5658429050 | 27100 | 27000 | 27100 | 27000 | 257 |
| 468 | 20231227 | 125500 | 5651476000 | 27100 | 27100 | 27100 | 27000 | 965 |
| 469 | 20231227 | 125400 | 5625373450 | 27100 | 27000 | 27100 | 27000 | 2333 |
| 470 | 20231227 | 125300 | 5562259100 | 27050 | 27000 | 27050 | 27000 | 198 |
| 471 | 20231227 | 125200 | 5556909250 | 27000 | 27000 | 27050 | 27000 | 462 |
| 472 | 20231227 | 125100 | 5544419850 | 27000 | 27050 | 27050 | 27000 | 155 |
| 473 | 20231227 | 125000 | 5540230950 | 27000 | 27000 | 27050 | 27000 | 222 |
| 474 | 20231227 | 124900 | 5534233650 | 27000 | 27050 | 27050 | 27000 | 340 |
| 475 | 20231227 | 124800 | 5525047600 | 27050 | 27050 | 27050 | 27000 | 267 |
| 476 | 20231227 | 124700 | 5517828600 | 27050 | 27000 | 27050 | 27000 | 207 |
| 477 | 20231227 | 124600 | 5512232500 | 27000 | 27000 | 27050 | 27000 | 258 |
| 478 | 20231227 | 124500 | 5505259650 | 27000 | 27000 | 27050 | 27000 | 505 |
| 479 | 20231227 | 124400 | 5491609350 | 27000 | 27050 | 27050 | 27000 | 247 |
| 480 | 20231227 | 124300 | 5484939800 | 27050 | 27050 | 27050 | 27000 | 1160 |
| 481 | 20231227 | 124200 | 5453566650 | 27000 | 27000 | 27050 | 27000 | 204 |
| 482 | 20231227 | 124100 | 5448055300 | 27050 | 27050 | 27050 | 27000 | 159 |
| 483 | 20231227 | 124000 | 5443759400 | 27000 | 27000 | 27050 | 27000 | 466 |
| 484 | 20231227 | 123900 | 5431175500 | 27050 | 27000 | 27050 | 27000 | 141 |
| 485 | 20231227 | 123800 | 5427364550 | 27050 | 27100 | 27100 | 27000 | 2017 |
| 486 | 20231227 | 123700 | 5372826100 | 27100 | 27100 | 27100 | 27050 | 390 |
| 487 | 20231227 | 123600 | 5362262700 | 27050 | 27050 | 27100 | 27050 | 81 |
| 488 | 20231227 | 123500 | 5360071200 | 27050 | 27050 | 27100 | 27050 | 138 |
| 489 | 20231227 | 123400 | 5356333250 | 27100 | 27050 | 27100 | 27000 | 3139 |
| 490 | 20231227 | 123300 | 5271418500 | 27000 | 27000 | 27050 | 27000 | 138 |
| 491 | 20231227 | 123200 | 5267688650 | 27000 | 27000 | 27050 | 27000 | 113 |
| 492 | 20231227 | 123100 | 5264633650 | 27050 | 27000 | 27050 | 27000 | 151 |
| 493 | 20231227 | 123000 | 5260551950 | 27000 | 27050 | 27050 | 27000 | 186 |
| 494 | 20231227 | 122900 | 5255527550 | 27000 | 27000 | 27050 | 27000 | 243 |
| 495 | 20231227 | 122800 | 5248960300 | 27050 | 27000 | 27050 | 26950 | 566 |
| 496 | 20231227 | 122700 | 5233677750 | 26950 | 27000 | 27050 | 26950 | 459 |
| 497 | 20231227 | 122600 | 5221289400 | 27050 | 27000 | 27050 | 27000 | 373 |
| 498 | 20231227 | 122500 | 5211211750 | 27000 | 27000 | 27050 | 27000 | 681 |
| 499 | 20231227 | 122400 | 5192824300 | 27050 | 26950 | 27050 | 26950 | 6274 |
| 500 | 20231227 | 122300 | 5023457150 | 26950 | 26950 | 27000 | 26950 | 387 |
| 501 | 20231227 | 122200 | 5013024250 | 26950 | 27000 | 27000 | 26950 | 482 |
| 502 | 20231227 | 122100 | 5000023650 | 27000 | 27000 | 27000 | 26950 | 318 |
| 503 | 20231227 | 122000 | 4991446350 | 27000 | 26950 | 27000 | 26950 | 160 |
| 504 | 20231227 | 121900 | 4987129050 | 26950 | 26950 | 27000 | 26950 | 200 |
| 505 | 20231227 | 121800 | 4981738600 | 26950 | 26950 | 27000 | 26950 | 214 |
| 506 | 20231227 | 121700 | 4975968850 | 26950 | 26950 | 27000 | 26950 | 220 |
| 507 | 20231227 | 121600 | 4970034950 | 26950 | 27000 | 27000 | 26900 | 289 |
| 508 | 20231227 | 121500 | 4962244750 | 26950 | 27000 | 27000 | 26950 | 276 |
| 509 | 20231227 | 121400 | 4954802550 | 26950 | 27000 | 27000 | 26900 | 148 |
| 510 | 20231227 | 121300 | 4950810400 | 27000 | 26950 | 27000 | 26900 | 247 |
| 511 | 20231227 | 121200 | 4944156000 | 26950 | 26950 | 27000 | 26950 | 332 |
| 512 | 20231227 | 121100 | 4935201500 | 27000 | 26950 | 27000 | 26900 | 532 |
| 513 | 20231227 | 121000 | 4920844650 | 26950 | 27000 | 27000 | 26900 | 827 |
| 514 | 20231227 | 120900 | 4898584700 | 27000 | 27000 | 27000 | 26950 | 121 |
| 515 | 20231227 | 120800 | 4895319700 | 27000 | 26950 | 27000 | 26950 | 1340 |
| 516 | 20231227 | 120700 | 4859175550 | 26950 | 26950 | 27000 | 26950 | 173 |
| 517 | 20231227 | 120600 | 4854506300 | 26950 | 26950 | 27000 | 26950 | 74 |
| 518 | 20231227 | 120500 | 4852510650 | 26950 | 27000 | 27000 | 26950 | 195 |
| 519 | 20231227 | 120400 | 4847253850 | 27000 | 27000 | 27000 | 26900 | 251 |
| 520 | 20231227 | 120300 | 4840482700 | 26900 | 26950 | 27000 | 26900 | 158 |
| 521 | 20231227 | 120200 | 4836226350 | 26950 | 27000 | 27000 | 26950 | 541 |
| 522 | 20231227 | 120100 | 4821641900 | 26950 | 27000 | 27000 | 26950 | 210 |
| 523 | 20231227 | 120000 | 4815979900 | 26950 | 26950 | 27000 | 26950 | 189 |
| 524 | 20231227 | 115900 | 4810883400 | 26950 | 27000 | 27000 | 26950 | 75 |
| 525 | 20231227 | 115800 | 4808861150 | 26950 | 27000 | 27000 | 26900 | 915 |
| 526 | 20231227 | 115700 | 4784198900 | 27000 | 27000 | 27000 | 26950 | 301 |
| 527 | 20231227 | 115600 | 4776082950 | 27000 | 26950 | 27000 | 26950 | 554 |
| 528 | 20231227 | 115500 | 4761144050 | 27000 | 27000 | 27000 | 26950 | 211 |
| 529 | 20231227 | 115400 | 4755456150 | 26950 | 26950 | 27000 | 26950 | 444 |
| 530 | 20231227 | 115300 | 4743488750 | 26950 | 26950 | 27000 | 26950 | 189 |
| 531 | 20231227 | 115200 | 4738393650 | 27000 | 26950 | 27000 | 26950 | 274 |
| 532 | 20231227 | 115100 | 4731005600 | 27000 | 26950 | 27000 | 26950 | 290 |
| 533 | 20231227 | 115000 | 4723180100 | 27000 | 26950 | 27000 | 26950 | 334 |
| 534 | 20231227 | 114900 | 4714178000 | 26950 | 27000 | 27000 | 26900 | 78 |
| 535 | 20231227 | 114800 | 4712074000 | 26900 | 26950 | 27000 | 26900 | 670 |
| 536 | 20231227 | 114700 | 4694017550 | 26900 | 27000 | 27000 | 26900 | 5267 |
| 537 | 20231227 | 114600 | 4552070200 | 27000 | 27000 | 27000 | 26950 | 200 |
| 538 | 20231227 | 114500 | 4546677750 | 27000 | 26950 | 27000 | 26950 | 111 |
| 539 | 20231227 | 114400 | 4543684950 | 26950 | 26950 | 27000 | 26950 | 581 |
| 540 | 20231227 | 114300 | 4528001000 | 27000 | 26950 | 27000 | 26900 | 2320 |
| 541 | 20231227 | 114200 | 4465466250 | 27000 | 27000 | 27000 | 26950 | 255 |
| 542 | 20231227 | 114100 | 4458591950 | 26950 | 26950 | 27000 | 26950 | 209 |
| 543 | 20231227 | 114000 | 4452957300 | 26950 | 27000 | 27000 | 26950 | 277 |
| 544 | 20231227 | 113900 | 4445491200 | 27000 | 26950 | 27000 | 26950 | 243 |
| 545 | 20231227 | 113800 | 4438940150 | 27000 | 26950 | 27000 | 26950 | 204 |
| 546 | 20231227 | 113700 | 4433434250 | 26950 | 26950 | 27000 | 26950 | 81 |
| 547 | 20231227 | 113600 | 4431249350 | 27000 | 26950 | 27000 | 26950 | 153 |
| 548 | 20231227 | 113500 | 4427125400 | 26950 | 27000 | 27000 | 26900 | 296 |
| 549 | 20231227 | 113400 | 4419146350 | 26950 | 26950 | 27000 | 26900 | 321 |
| 550 | 20231227 | 113300 | 4410490200 | 26900 | 26950 | 27000 | 26900 | 451 |
| 551 | 20231227 | 113200 | 4398321400 | 27000 | 26950 | 27000 | 26900 | 693 |
| 552 | 20231227 | 113100 | 4379646350 | 26950 | 26900 | 27000 | 26900 | 2734 |
| 553 | 20231227 | 113000 | 4305968000 | 26900 | 26900 | 26950 | 26900 | 266 |
| 554 | 20231227 | 112900 | 4298811600 | 26950 | 26900 | 26950 | 26850 | 1634 |
| 555 | 20231227 | 112800 | 4254858300 | 26850 | 26850 | 26900 | 26850 | 241 |
| 556 | 20231227 | 112700 | 4248386550 | 26850 | 26900 | 26900 | 26800 | 4965 |
| 557 | 20231227 | 112600 | 4115016050 | 26850 | 26850 | 26900 | 26850 | 260 |
| 558 | 20231227 | 112500 | 4108034150 | 26900 | 26850 | 26900 | 26850 | 112 |
| 559 | 20231227 | 112400 | 4105024300 | 26850 | 26850 | 26900 | 26850 | 217 |
| 560 | 20231227 | 112300 | 4099195800 | 26900 | 26900 | 26900 | 26850 | 84 |
| 561 | 20231227 | 112200 | 4096939350 | 26900 | 26850 | 26900 | 26850 | 105 |
| 562 | 20231227 | 112100 | 4094117200 | 26850 | 26900 | 26900 | 26850 | 144 |
| 563 | 20231227 | 112000 | 4090249250 | 26850 | 26900 | 26900 | 26850 | 209 |
| 564 | 20231227 | 111900 | 4084636150 | 26900 | 26850 | 26900 | 26850 | 80 |
| 565 | 20231227 | 111800 | 4082486250 | 26850 | 26850 | 26900 | 26850 | 97 |
| 566 | 20231227 | 111700 | 4079880600 | 26850 | 26850 | 26900 | 26850 | 217 |
| 567 | 20231227 | 111600 | 4074051350 | 26850 | 26900 | 26900 | 26850 | 170 |
| 568 | 20231227 | 111500 | 4069485800 | 26900 | 26850 | 26900 | 26850 | 479 |
| 569 | 20231227 | 111400 | 4056623250 | 26850 | 26900 | 26900 | 26850 | 135 |
| 570 | 20231227 | 111300 | 4052995500 | 26900 | 26850 | 26900 | 26850 | 232 |
| 571 | 20231227 | 111200 | 4046764100 | 26850 | 26900 | 26900 | 26850 | 722 |
| 572 | 20231227 | 111100 | 4027360400 | 26850 | 26900 | 26900 | 26850 | 89 |
| 573 | 20231227 | 111000 | 4024969000 | 26900 | 26850 | 26900 | 26850 | 184 |
| 574 | 20231227 | 110900 | 4020024350 | 26850 | 26900 | 26900 | 26850 | 221 |
| 575 | 20231227 | 110800 | 4014088550 | 26900 | 26900 | 26900 | 26850 | 573 |
| 576 | 20231227 | 110700 | 3998693650 | 26900 | 26900 | 26900 | 26850 | 100 |
| 577 | 20231227 | 110600 | 3996006450 | 26900 | 26850 | 26900 | 26850 | 313 |
| 578 | 20231227 | 110500 | 3987598450 | 26850 | 26850 | 26900 | 26800 | 2679 |
| 579 | 20231227 | 110400 | 3915666300 | 26800 | 26800 | 26850 | 26800 | 139 |
| 580 | 20231227 | 110300 | 3911939600 | 26850 | 26800 | 26850 | 26800 | 286 |
| 581 | 20231227 | 110200 | 3904260750 | 26800 | 26850 | 26850 | 26800 | 283 |
| 582 | 20231227 | 110100 | 3896674550 | 26900 | 26850 | 26900 | 26800 | 1046 |
| 583 | 20231227 | 110000 | 3868591600 | 26850 | 26800 | 26850 | 26800 | 62 |
| 584 | 20231227 | 105900 | 3866927950 | 26800 | 26800 | 26900 | 26800 | 127 |
| 585 | 20231227 | 105800 | 3863522150 | 26900 | 26900 | 26900 | 26800 | 354 |
| 586 | 20231227 | 105700 | 3854012350 | 26900 | 26850 | 26900 | 26800 | 224 |
| 587 | 20231227 | 105600 | 3847998100 | 26900 | 26850 | 26900 | 26800 | 146 |
| 588 | 20231227 | 105500 | 3844075000 | 26800 | 26800 | 26900 | 26800 | 462 |
| 589 | 20231227 | 105400 | 3831675200 | 26800 | 26800 | 26850 | 26800 | 129 |
| 590 | 20231227 | 105300 | 3828217200 | 26850 | 26850 | 26850 | 26800 | 336 |
| 591 | 20231227 | 105200 | 3819199000 | 26850 | 26800 | 26850 | 26800 | 160 |
| 592 | 20231227 | 105100 | 3814908300 | 26850 | 26800 | 26850 | 26750 | 179 |
| 593 | 20231227 | 105000 | 3810112900 | 26850 | 26900 | 26900 | 26750 | 10871 |
| 594 | 20231227 | 104900 | 3518833150 | 26900 | 26900 | 26900 | 26850 | 177 |
| 595 | 20231227 | 104800 | 3514074950 | 26850 | 26900 | 26900 | 26850 | 458 |
| 596 | 20231227 | 104700 | 3501771600 | 26850 | 26900 | 26900 | 26850 | 238 |
| 597 | 20231227 | 104600 | 3495378350 | 26850 | 26850 | 26900 | 26850 | 336 |
| 598 | 20231227 | 104500 | 3486354500 | 26850 | 26850 | 26900 | 26850 | 124 |
| 599 | 20231227 | 104400 | 3483023400 | 26900 | 26900 | 26900 | 26850 | 181 |
| 600 | 20231227 | 104300 | 3478157350 | 26850 | 26900 | 26900 | 26850 | 401 |
| 601 | 20231227 | 104200 | 3467382150 | 26850 | 26850 | 26900 | 26850 | 154 |
| 602 | 20231227 | 104100 | 3463241450 | 26900 | 26850 | 26900 | 26850 | 290 |
| 603 | 20231227 | 104000 | 3455447300 | 26850 | 26850 | 26850 | 26800 | 939 |
| 604 | 20231227 | 103900 | 3430243250 | 26800 | 26800 | 26800 | 26750 | 2766 |
| 605 | 20231227 | 103800 | 3356119350 | 26800 | 26750 | 26800 | 26750 | 175 |
| 606 | 20231227 | 103700 | 3351433200 | 26750 | 26800 | 26800 | 26750 | 546 |
| 607 | 20231227 | 103600 | 3336826700 | 26800 | 26800 | 26800 | 26750 | 294 |
| 608 | 20231227 | 103500 | 3328955700 | 26750 | 26800 | 26800 | 26750 | 203 |
| 609 | 20231227 | 103400 | 3323522100 | 26750 | 26800 | 26800 | 26750 | 111 |
| 610 | 20231227 | 103300 | 3320549000 | 26750 | 26800 | 26800 | 26750 | 95 |
| 611 | 20231227 | 103200 | 3318005900 | 26800 | 26750 | 26800 | 26750 | 551 |
| 612 | 20231227 | 103100 | 3303248050 | 26800 | 26700 | 26800 | 26700 | 1953 |
| 613 | 20231227 | 103000 | 3251003900 | 26750 | 26800 | 26800 | 26700 | 163 |
| 614 | 20231227 | 102900 | 3246646200 | 26800 | 26750 | 26800 | 26700 | 270 |
| 615 | 20231227 | 102800 | 3239425800 | 26750 | 26750 | 26800 | 26700 | 902 |
| 616 | 20231227 | 102700 | 3215294700 | 26800 | 26800 | 26800 | 26750 | 197 |
| 617 | 20231227 | 102600 | 3210017700 | 26750 | 26750 | 26800 | 26750 | 108 |
| 618 | 20231227 | 102500 | 3207125100 | 26750 | 26750 | 26750 | 26700 | 412 |
| 619 | 20231227 | 102400 | 3196117000 | 26700 | 26750 | 26800 | 26700 | 1072 |
| 620 | 20231227 | 102300 | 3167442350 | 26800 | 26800 | 26800 | 26750 | 845 |
| 621 | 20231227 | 102200 | 3144837350 | 26800 | 26750 | 26800 | 26750 | 127 |
| 622 | 20231227 | 102100 | 3141438500 | 26800 | 26850 | 26850 | 26800 | 260 |
| 623 | 20231227 | 102000 | 3134464350 | 26850 | 26800 | 26850 | 26750 | 1103 |
| 624 | 20231227 | 101900 | 3104904050 | 26750 | 26650 | 26750 | 26650 | 7982 |
| 625 | 20231227 | 101800 | 2891800850 | 26700 | 26650 | 26700 | 26650 | 333 |
| 626 | 20231227 | 101700 | 2882922350 | 26650 | 26700 | 26700 | 26650 | 534 |
| 627 | 20231227 | 101600 | 2868665650 | 26700 | 26650 | 26700 | 26650 | 788 |
| 628 | 20231227 | 101500 | 2847627300 | 26700 | 26650 | 26700 | 26650 | 117 |
| 629 | 20231227 | 101400 | 2844503700 | 26650 | 26700 | 26700 | 26650 | 198 |
| 630 | 20231227 | 101300 | 2839224900 | 26700 | 26650 | 26700 | 26650 | 883 |
| 631 | 20231227 | 101200 | 2815691500 | 26650 | 26700 | 26700 | 26650 | 52 |
| 632 | 20231227 | 101100 | 2814305050 | 26700 | 26750 | 26750 | 26700 | 2883 |
| 633 | 20231227 | 101000 | 2737324300 | 26750 | 26750 | 26750 | 26700 | 665 |
| 634 | 20231227 | 100900 | 2719568050 | 26700 | 26750 | 26750 | 26700 | 32 |
| 635 | 20231227 | 100800 | 2718713300 | 26750 | 26700 | 26750 | 26650 | 239 |
| 636 | 20231227 | 100700 | 2712331950 | 26700 | 26700 | 26700 | 26650 | 1381 |
| 637 | 20231227 | 100600 | 2675476150 | 26700 | 26700 | 26700 | 26650 | 344 |
| 638 | 20231227 | 100500 | 2666294450 | 26650 | 26700 | 26700 | 26650 | 2794 |
| 639 | 20231227 | 100400 | 2591830100 | 26700 | 26700 | 26700 | 26650 | 44 |
| 640 | 20231227 | 100300 | 2590656150 | 26650 | 26700 | 26750 | 26650 | 1909 |
| 641 | 20231227 | 100200 | 2539695650 | 26700 | 26700 | 26750 | 26650 | 738 |
| 642 | 20231227 | 100100 | 2519990950 | 26700 | 26700 | 26700 | 26600 | 2153 |
| 643 | 20231227 | 100000 | 2462693950 | 26700 | 26650 | 26700 | 26650 | 333 |
| 644 | 20231227 | 095900 | 2453817300 | 26650 | 26700 | 26750 | 26650 | 5361 |
| 645 | 20231227 | 095800 | 2310857550 | 26700 | 26750 | 26800 | 26700 | 153 |
| 646 | 20231227 | 095700 | 2306766050 | 26750 | 26750 | 26800 | 26700 | 5933 |
| 647 | 20231227 | 095600 | 2148247700 | 26750 | 26750 | 26800 | 26750 | 408 |
| 648 | 20231227 | 095500 | 2137330900 | 26800 | 26800 | 26800 | 26750 | 115 |
| 649 | 20231227 | 095400 | 2134249100 | 26800 | 26800 | 26850 | 26800 | 88 |
| 650 | 20231227 | 095300 | 2131890200 | 26800 | 26700 | 26850 | 26700 | 2101 |
| 651 | 20231227 | 095200 | 2075601950 | 26700 | 26800 | 26850 | 26700 | 5468 |
| 652 | 20231227 | 095100 | 1929281950 | 26800 | 26800 | 26850 | 26800 | 2050 |
| 653 | 20231227 | 095000 | 1874255250 | 26850 | 26850 | 26850 | 26850 | 226 |
| 654 | 20231227 | 094900 | 1868187150 | 26750 | 26800 | 26800 | 26700 | 7179 |
| 655 | 20231227 | 094800 | 1676039200 | 26800 | 26750 | 26800 | 26750 | 524 |
| 656 | 20231227 | 094700 | 1662014100 | 26800 | 26800 | 26800 | 26800 | 64 |
| 657 | 20231227 | 094600 | 1660298900 | 26800 | 26850 | 26850 | 26800 | 3957 |
| 658 | 20231227 | 094500 | 1554245650 | 26850 | 26850 | 26900 | 26850 | 1242 |
| 659 | 20231227 | 094400 | 1520897350 | 26850 | 26900 | 26900 | 26850 | 289 |
| 660 | 20231227 | 094300 | 1513130900 | 26900 | 26950 | 26950 | 26850 | 225 |
| 661 | 20231227 | 094200 | 1507078150 | 26950 | 26900 | 26950 | 26900 | 387 |
| 662 | 20231227 | 094100 | 1496663350 | 26950 | 26900 | 26950 | 26850 | 613 |
| 663 | 20231227 | 094000 | 1480180350 | 26950 | 26950 | 26950 | 26900 | 611 |
| 664 | 20231227 | 093900 | 1463717750 | 26950 | 26900 | 26950 | 26900 | 933 |
| 665 | 20231227 | 093800 | 1438619600 | 26850 | 26850 | 26900 | 26800 | 3003 |
| 666 | 20231227 | 093700 | 1358058500 | 26850 | 26900 | 26900 | 26850 | 317 |
| 667 | 20231227 | 093600 | 1349546700 | 26900 | 26900 | 26900 | 26800 | 830 |
| 668 | 20231227 | 093500 | 1327268850 | 26800 | 26900 | 26900 | 26800 | 4341 |
| 669 | 20231227 | 093400 | 1210808750 | 26900 | 26850 | 26900 | 26800 | 6431 |
| 670 | 20231227 | 093300 | 1038200050 | 26900 | 26900 | 26900 | 26850 | 1578 |
| 671 | 20231227 | 093200 | 995790650 | 26900 | 26900 | 26950 | 26850 | 2365 |
| 672 | 20231227 | 093100 | 932144600 | 26900 | 26900 | 26900 | 26900 | 353 |
| 673 | 20231227 | 093000 | 922648900 | 26850 | 26900 | 26900 | 26850 | 447 |
| 674 | 20231227 | 092900 | 910646050 | 26850 | 26900 | 26900 | 26850 | 1081 |
| 675 | 20231227 | 092800 | 881618100 | 26900 | 26950 | 26950 | 26900 | 1387 |
| 676 | 20231227 | 092700 | 844279750 | 26950 | 26950 | 26950 | 26900 | 370 |
| 677 | 20231227 | 092600 | 834323100 | 26950 | 26950 | 26950 | 26850 | 5208 |
| 678 | 20231227 | 092500 | 694333650 | 27000 | 27000 | 27000 | 26950 | 537 |
| 679 | 20231227 | 092400 | 679856950 | 26950 | 27000 | 27000 | 26950 | 209 |
| 680 | 20231227 | 092300 | 674215850 | 27000 | 26950 | 27000 | 26900 | 2190 |
| 681 | 20231227 | 092200 | 615248850 | 26950 | 26950 | 27050 | 26900 | 2154 |
| 682 | 20231227 | 092100 | 557154300 | 26950 | 26900 | 26950 | 26900 | 684 |
| 683 | 20231227 | 092000 | 538752100 | 26850 | 26850 | 26900 | 26850 | 1104 |
| 684 | 20231227 | 091900 | 509109350 | 26900 | 26900 | 26950 | 26850 | 5717 |
| 685 | 20231227 | 091800 | 355444750 | 26950 | 27000 | 27000 | 26950 | 114 |
| 686 | 20231227 | 091700 | 352371850 | 27000 | 26950 | 27000 | 26950 | 163 |
| 687 | 20231227 | 091600 | 347978850 | 26850 | 26850 | 26850 | 26850 | 225 |
| 688 | 20231227 | 091500 | 341937600 | 26850 | 27000 | 27050 | 26850 | 1969 |
| 689 | 20231227 | 091400 | 288968100 | 27050 | 26950 | 27050 | 26950 | 378 |
| 690 | 20231227 | 091300 | 278767700 | 27000 | 27050 | 27050 | 26950 | 1928 |
| 691 | 20231227 | 091200 | 226694250 | 27050 | 27050 | 27100 | 27050 | 198 |
| 692 | 20231227 | 091100 | 221334100 | 27050 | 27100 | 27100 | 27050 | 350 |
| 693 | 20231227 | 091000 | 211858650 | 27050 | 27100 | 27100 | 27000 | 374 |
| 694 | 20231227 | 090900 | 201732250 | 27100 | 27100 | 27100 | 27100 | 29 |
| 695 | 20231227 | 090800 | 200946350 | 27100 | 27100 | 27100 | 27000 | 1909 |
| 696 | 20231227 | 090700 | 149337550 | 27100 | 27050 | 27100 | 27050 | 234 |
| 697 | 20231227 | 090600 | 142996200 | 27100 | 27100 | 27100 | 27050 | 133 |
| 698 | 20231227 | 090500 | 139392150 | 27100 | 27100 | 27100 | 27100 | 361 |
| 699 | 20231227 | 090400 | 129609050 | 27100 | 27150 | 27150 | 27050 | 291 |
| 700 | 20231227 | 090300 | 121712100 | 27100 | 27000 | 27100 | 27000 | 1436 |
| 701 | 20231227 | 090200 | 82885150 | 26950 | 27000 | 27000 | 26950 | 1037 |
| 702 | 20231227 | 090100 | 54925200 | 26950 | 27100 | 27100 | 26950 | 513 |
| 703 | 20231227 | 090000 | 41070300 | 27100 | 27100 | 27150 | 27000 | 1518 |