36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 202500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 3 | 20231227 | 202400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20231227 | 202300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20231227 | 202200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20231227 | 202100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20231227 | 202000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20231227 | 201900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20231227 | 201800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20231227 | 201700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20231227 | 201600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20231227 | 201500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20231227 | 201400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20231227 | 201300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20231227 | 201200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20231227 | 201100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20231227 | 201000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20231227 | 200900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20231227 | 200800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20231227 | 200700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20231227 | 200600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20231227 | 200500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20231227 | 200400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20231227 | 200300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20231227 | 200200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20231227 | 200100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20231227 | 200000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20231227 | 195900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20231227 | 195800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20231227 | 195700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20231227 | 195600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20231227 | 195500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 33 | 20231227 | 195400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20231227 | 195300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20231227 | 195200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20231227 | 195100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20231227 | 195000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20231227 | 194900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20231227 | 194800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20231227 | 194700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20231227 | 194600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20231227 | 194500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20231227 | 194400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20231227 | 194300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20231227 | 194200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20231227 | 194100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20231227 | 194000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20231227 | 193900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20231227 | 193800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20231227 | 193700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20231227 | 193600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20231227 | 193500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20231227 | 193400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20231227 | 193300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20231227 | 193200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20231227 | 193100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20231227 | 193000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20231227 | 192900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20231227 | 192800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20231227 | 192700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20231227 | 192600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20231227 | 192500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 63 | 20231227 | 192400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20231227 | 192300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20231227 | 192200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20231227 | 192100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20231227 | 192000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20231227 | 191900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20231227 | 191800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20231227 | 191700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20231227 | 191600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20231227 | 191500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20231227 | 191400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20231227 | 191300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20231227 | 191200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20231227 | 191100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20231227 | 191000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20231227 | 190900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20231227 | 190800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20231227 | 190700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20231227 | 190600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20231227 | 190500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20231227 | 190400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20231227 | 190300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20231227 | 190200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20231227 | 190100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20231227 | 190000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20231227 | 185900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20231227 | 185800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20231227 | 185700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20231227 | 185600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20231227 | 185500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 93 | 20231227 | 185400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20231227 | 185300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20231227 | 185200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20231227 | 185100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20231227 | 185000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20231227 | 184900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20231227 | 184800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20231227 | 184700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20231227 | 184600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20231227 | 184500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20231227 | 184400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20231227 | 184300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20231227 | 184200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20231227 | 184100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20231227 | 184000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20231227 | 183900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20231227 | 183800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20231227 | 183700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20231227 | 183600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20231227 | 183500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20231227 | 183400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20231227 | 183300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20231227 | 183200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20231227 | 183100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20231227 | 183000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20231227 | 182900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20231227 | 182800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20231227 | 182700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20231227 | 182600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20231227 | 182500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 123 | 20231227 | 182400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20231227 | 182300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20231227 | 182200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20231227 | 182100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20231227 | 182000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20231227 | 181900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20231227 | 181800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20231227 | 181700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20231227 | 181600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20231227 | 181500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20231227 | 181400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20231227 | 181300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20231227 | 181200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20231227 | 181100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20231227 | 181000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20231227 | 180900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20231227 | 180800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20231227 | 180700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20231227 | 180600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20231227 | 180500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20231227 | 180400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20231227 | 180300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20231227 | 180200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20231227 | 180100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20231227 | 180000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20231227 | 175900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20231227 | 175800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20231227 | 175700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20231227 | 175600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20231227 | 175500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 153 | 20231227 | 175400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20231227 | 175300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20231227 | 175200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20231227 | 175100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20231227 | 175000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20231227 | 174900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20231227 | 174800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20231227 | 174700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20231227 | 174600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20231227 | 174500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20231227 | 174400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20231227 | 174300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20231227 | 174200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20231227 | 174100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20231227 | 174000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20231227 | 173900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20231227 | 173800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20231227 | 173700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20231227 | 173600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20231227 | 173500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20231227 | 173400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20231227 | 173300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20231227 | 173200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20231227 | 173100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20231227 | 173000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20231227 | 172900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20231227 | 172800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20231227 | 172700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20231227 | 172600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20231227 | 172500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 183 | 20231227 | 172400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20231227 | 172300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20231227 | 172200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20231227 | 172100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20231227 | 172000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20231227 | 171900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20231227 | 171800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20231227 | 171700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20231227 | 171600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20231227 | 171500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20231227 | 171400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20231227 | 171300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20231227 | 171200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20231227 | 171100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20231227 | 171000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20231227 | 170900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20231227 | 170800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20231227 | 170700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20231227 | 170600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20231227 | 170500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20231227 | 170400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20231227 | 170300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20231227 | 170200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20231227 | 170100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20231227 | 170000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20231227 | 165900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20231227 | 165800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20231227 | 165700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20231227 | 165600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20231227 | 165500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 213 | 20231227 | 165400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20231227 | 165300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20231227 | 165200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20231227 | 165100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20231227 | 165000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20231227 | 164900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20231227 | 164800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20231227 | 164700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20231227 | 164600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20231227 | 164500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20231227 | 164400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20231227 | 164300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20231227 | 164200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20231227 | 164100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20231227 | 164000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20231227 | 163900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20231227 | 163800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20231227 | 163700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20231227 | 163600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20231227 | 163500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20231227 | 163400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20231227 | 163300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20231227 | 163200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20231227 | 163100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20231227 | 163000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20231227 | 162900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20231227 | 162800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20231227 | 162700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20231227 | 162600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20231227 | 162500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 243 | 20231227 | 162400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20231227 | 162300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20231227 | 162200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20231227 | 162100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20231227 | 162000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20231227 | 161900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20231227 | 161800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20231227 | 161700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20231227 | 161600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20231227 | 161500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20231227 | 161400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20231227 | 161300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20231227 | 161200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20231227 | 161100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20231227 | 161000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 258 | 20231227 | 160900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 259 | 20231227 | 160800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 260 | 20231227 | 160700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20231227 | 160600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 262 | 20231227 | 160500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 263 | 20231227 | 160400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 264 | 20231227 | 160300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 265 | 20231227 | 160200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20231227 | 160100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20231227 | 160000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20231227 | 155900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20231227 | 155800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20231227 | 155700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20231227 | 155600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 272 | 20231227 | 155500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 273 | 20231227 | 155400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 274 | 20231227 | 155300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 275 | 20231227 | 155200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 276 | 20231227 | 155100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 277 | 20231227 | 155000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 278 | 20231227 | 154900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 279 | 20231227 | 154800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 280 | 20231227 | 154700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 281 | 20231227 | 154600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 282 | 20231227 | 154500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 283 | 20231227 | 154400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 284 | 20231227 | 154300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 285 | 20231227 | 154200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20231227 | 154100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 287 | 20231227 | 154000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 288 | 20231227 | 153900 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 289 | 20231227 | 153800 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 290 | 20231227 | 153700 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 291 | 20231227 | 153600 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 292 | 20231227 | 153500 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 293 | 20231227 | 153400 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 294 | 20231227 | 153300 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 295 | 20231227 | 153200 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 296 | 20231227 | 153100 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 297 | 20231227 | 153000 | 8828335200 | 47150 | 47150 | 47150 | 47150 | 5053 |
| 298 | 20231227 | 152900 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 299 | 20231227 | 152800 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 300 | 20231227 | 152700 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 301 | 20231227 | 152600 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 302 | 20231227 | 152500 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 303 | 20231227 | 152400 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 304 | 20231227 | 152300 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 305 | 20231227 | 152200 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 306 | 20231227 | 152100 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 307 | 20231227 | 152000 | 8590086250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 308 | 20231227 | 151900 | 8590086250 | 47250 | 47150 | 47250 | 47150 | 1832 |
| 309 | 20231227 | 151800 | 8503610700 | 47150 | 47150 | 47200 | 47100 | 787 |
| 310 | 20231227 | 151700 | 8466508800 | 47150 | 47300 | 47300 | 47150 | 1555 |
| 311 | 20231227 | 151600 | 8393119750 | 47300 | 47350 | 47350 | 47200 | 653 |
| 312 | 20231227 | 151500 | 8362271100 | 47250 | 47300 | 47350 | 47200 | 2062 |
| 313 | 20231227 | 151400 | 8264796150 | 47300 | 47400 | 47400 | 47300 | 372 |
| 314 | 20231227 | 151300 | 8247186850 | 47350 | 47300 | 47400 | 47300 | 498 |
| 315 | 20231227 | 151200 | 8223611900 | 47300 | 47350 | 47350 | 47300 | 788 |
| 316 | 20231227 | 151100 | 8186307450 | 47400 | 47450 | 47450 | 47350 | 324 |
| 317 | 20231227 | 151000 | 8170959400 | 47450 | 47450 | 47450 | 47400 | 921 |
| 318 | 20231227 | 150900 | 8127278900 | 47500 | 47550 | 47550 | 47450 | 299 |
| 319 | 20231227 | 150800 | 8113087800 | 47500 | 47550 | 47550 | 47450 | 989 |
| 320 | 20231227 | 150700 | 8066138950 | 47500 | 47600 | 47600 | 47500 | 719 |
| 321 | 20231227 | 150600 | 8031980100 | 47650 | 47650 | 47650 | 47500 | 5210 |
| 322 | 20231227 | 150500 | 7784198300 | 47650 | 47700 | 47700 | 47650 | 426 |
| 323 | 20231227 | 150400 | 7763893350 | 47650 | 47750 | 47750 | 47650 | 419 |
| 324 | 20231227 | 150300 | 7743915750 | 47750 | 47700 | 47750 | 47700 | 1131 |
| 325 | 20231227 | 150200 | 7689966650 | 47700 | 47750 | 47750 | 47700 | 356 |
| 326 | 20231227 | 150100 | 7672982750 | 47750 | 47700 | 47750 | 47700 | 247 |
| 327 | 20231227 | 150000 | 7661196650 | 47700 | 47700 | 47750 | 47700 | 883 |
| 328 | 20231227 | 145900 | 7619076850 | 47750 | 47750 | 47750 | 47700 | 293 |
| 329 | 20231227 | 145800 | 7605097000 | 47700 | 47800 | 47800 | 47700 | 223 |
| 330 | 20231227 | 145700 | 7594452850 | 47750 | 47850 | 47850 | 47750 | 1804 |
| 331 | 20231227 | 145600 | 7508304050 | 47800 | 47850 | 47900 | 47800 | 876 |
| 332 | 20231227 | 145500 | 7466409400 | 47850 | 47900 | 47900 | 47850 | 432 |
| 333 | 20231227 | 145400 | 7445719350 | 47850 | 47900 | 47900 | 47850 | 320 |
| 334 | 20231227 | 145300 | 7430405200 | 47850 | 47900 | 47900 | 47850 | 118 |
| 335 | 20231227 | 145200 | 7424755050 | 47850 | 47850 | 47900 | 47850 | 208 |
| 336 | 20231227 | 145100 | 7414801000 | 47850 | 47850 | 47900 | 47800 | 178 |
| 337 | 20231227 | 145000 | 7406286250 | 47900 | 47900 | 47900 | 47850 | 545 |
| 338 | 20231227 | 144900 | 7380182550 | 47900 | 47900 | 47900 | 47850 | 193 |
| 339 | 20231227 | 144800 | 7370945350 | 47900 | 47850 | 47900 | 47850 | 515 |
| 340 | 20231227 | 144700 | 7346301300 | 47800 | 47850 | 47900 | 47800 | 145 |
| 341 | 20231227 | 144600 | 7339364100 | 47850 | 47850 | 47900 | 47800 | 463 |
| 342 | 20231227 | 144500 | 7317209500 | 47800 | 47850 | 47850 | 47800 | 226 |
| 343 | 20231227 | 144400 | 7306405700 | 47850 | 47850 | 47850 | 47800 | 148 |
| 344 | 20231227 | 144300 | 7299328150 | 47800 | 47800 | 47850 | 47750 | 573 |
| 345 | 20231227 | 144200 | 7271944750 | 47850 | 47850 | 47850 | 47800 | 104 |
| 346 | 20231227 | 144100 | 7266970650 | 47850 | 47850 | 47900 | 47800 | 604 |
| 347 | 20231227 | 144000 | 7238063000 | 47850 | 47850 | 47900 | 47850 | 179 |
| 348 | 20231227 | 143900 | 7229496700 | 47900 | 47850 | 47900 | 47850 | 127 |
| 349 | 20231227 | 143800 | 7223417000 | 47900 | 47900 | 47900 | 47850 | 138 |
| 350 | 20231227 | 143700 | 7216809450 | 47850 | 47850 | 47900 | 47850 | 275 |
| 351 | 20231227 | 143600 | 7203648400 | 47900 | 47900 | 47900 | 47850 | 489 |
| 352 | 20231227 | 143500 | 7180230900 | 47850 | 47850 | 47900 | 47850 | 868 |
| 353 | 20231227 | 143400 | 7138686450 | 47800 | 47850 | 47850 | 47800 | 87 |
| 354 | 20231227 | 143300 | 7134526400 | 47850 | 47850 | 47850 | 47800 | 97 |
| 355 | 20231227 | 143200 | 7129886650 | 47800 | 47700 | 47850 | 47700 | 526 |
| 356 | 20231227 | 143100 | 7104724350 | 47700 | 47850 | 47850 | 47700 | 481 |
| 357 | 20231227 | 143000 | 7081747950 | 47850 | 47800 | 47850 | 47800 | 163 |
| 358 | 20231227 | 142900 | 7073953750 | 47850 | 47850 | 47850 | 47750 | 152 |
| 359 | 20231227 | 142800 | 7066683550 | 47800 | 47750 | 47850 | 47750 | 257 |
| 360 | 20231227 | 142700 | 7054399350 | 47800 | 47800 | 47800 | 47750 | 461 |
| 361 | 20231227 | 142600 | 7032365650 | 47750 | 47750 | 47800 | 47750 | 138 |
| 362 | 20231227 | 142500 | 7025773300 | 47800 | 47800 | 47800 | 47750 | 71 |
| 363 | 20231227 | 142400 | 7022380750 | 47850 | 47800 | 47850 | 47750 | 106 |
| 364 | 20231227 | 142300 | 7017312300 | 47800 | 47850 | 47850 | 47700 | 578 |
| 365 | 20231227 | 142200 | 6989728050 | 47800 | 47750 | 47900 | 47750 | 556 |
| 366 | 20231227 | 142100 | 6963114650 | 47750 | 47850 | 47850 | 47750 | 164 |
| 367 | 20231227 | 142000 | 6955276350 | 47850 | 47900 | 47900 | 47750 | 272 |
| 368 | 20231227 | 141900 | 6942262550 | 47900 | 47850 | 47950 | 47750 | 201 |
| 369 | 20231227 | 141800 | 6932655900 | 47850 | 47850 | 47950 | 47800 | 399 |
| 370 | 20231227 | 141700 | 6913542500 | 47850 | 47950 | 47950 | 47850 | 365 |
| 371 | 20231227 | 141600 | 6896056650 | 47950 | 47850 | 47950 | 47800 | 384 |
| 372 | 20231227 | 141500 | 6877691300 | 47850 | 47900 | 47950 | 47850 | 71 |
| 373 | 20231227 | 141400 | 6874290300 | 47900 | 47950 | 47950 | 47850 | 135 |
| 374 | 20231227 | 141300 | 6867823250 | 47950 | 47800 | 47950 | 47800 | 445 |
| 375 | 20231227 | 141200 | 6846497650 | 47850 | 47900 | 47900 | 47850 | 84 |
| 376 | 20231227 | 141100 | 6842475800 | 47850 | 47850 | 47900 | 47850 | 72 |
| 377 | 20231227 | 141000 | 6839029450 | 47850 | 47850 | 47900 | 47850 | 125 |
| 378 | 20231227 | 140900 | 6833047800 | 47900 | 47900 | 47950 | 47850 | 84 |
| 379 | 20231227 | 140800 | 6829024400 | 47900 | 47800 | 47950 | 47750 | 480 |
| 380 | 20231227 | 140700 | 6806050200 | 47800 | 47800 | 47800 | 47750 | 343 |
| 381 | 20231227 | 140600 | 6789657450 | 47800 | 47950 | 47950 | 47800 | 76 |
| 382 | 20231227 | 140500 | 6786020750 | 47800 | 47900 | 47950 | 47800 | 496 |
| 383 | 20231227 | 140400 | 6762283800 | 47950 | 47900 | 47950 | 47850 | 397 |
| 384 | 20231227 | 140300 | 6743251750 | 47900 | 47900 | 47900 | 47850 | 712 |
| 385 | 20231227 | 140200 | 6709180150 | 47950 | 47900 | 47950 | 47850 | 293 |
| 386 | 20231227 | 140100 | 6695144950 | 47850 | 47900 | 47900 | 47850 | 78 |
| 387 | 20231227 | 140000 | 6691411000 | 47900 | 47800 | 47900 | 47750 | 1286 |
| 388 | 20231227 | 135900 | 6629922300 | 47750 | 47750 | 47800 | 47700 | 132 |
| 389 | 20231227 | 135800 | 6623623750 | 47750 | 47800 | 47800 | 47750 | 144 |
| 390 | 20231227 | 135700 | 6616747000 | 47800 | 47800 | 47800 | 47750 | 58 |
| 391 | 20231227 | 135600 | 6613976800 | 47800 | 47850 | 47850 | 47800 | 270 |
| 392 | 20231227 | 135500 | 6601070150 | 47850 | 47900 | 47900 | 47800 | 120 |
| 393 | 20231227 | 135400 | 6595328100 | 47900 | 47950 | 47950 | 47850 | 779 |
| 394 | 20231227 | 135300 | 6558014100 | 47950 | 47900 | 48000 | 47900 | 78 |
| 395 | 20231227 | 135200 | 6554273200 | 47900 | 47950 | 47950 | 47900 | 608 |
| 396 | 20231227 | 135100 | 6525121050 | 47950 | 47900 | 48000 | 47900 | 697 |
| 397 | 20231227 | 135000 | 6491711100 | 47900 | 47850 | 47900 | 47750 | 264 |
| 398 | 20231227 | 134900 | 6479078550 | 47850 | 47800 | 47850 | 47800 | 169 |
| 399 | 20231227 | 134800 | 6470995700 | 47750 | 47850 | 47850 | 47750 | 67 |
| 400 | 20231227 | 134700 | 6467795600 | 47750 | 47800 | 47850 | 47750 | 1016 |
| 401 | 20231227 | 134600 | 6419230050 | 47750 | 47850 | 47850 | 47750 | 235 |
| 402 | 20231227 | 134500 | 6408005750 | 47800 | 47800 | 47800 | 47750 | 221 |
| 403 | 20231227 | 134400 | 6397442350 | 47800 | 47750 | 47900 | 47750 | 1006 |
| 404 | 20231227 | 134300 | 6349390550 | 47750 | 47800 | 47800 | 47750 | 157 |
| 405 | 20231227 | 134200 | 6341892950 | 47800 | 47850 | 47850 | 47800 | 193 |
| 406 | 20231227 | 134100 | 6332667250 | 47800 | 47800 | 47850 | 47800 | 191 |
| 407 | 20231227 | 134000 | 6323530350 | 47850 | 47850 | 47900 | 47850 | 70 |
| 408 | 20231227 | 133900 | 6320180550 | 47900 | 47750 | 47900 | 47750 | 98 |
| 409 | 20231227 | 133800 | 6315494150 | 47700 | 47850 | 47850 | 47700 | 1118 |
| 410 | 20231227 | 133700 | 6262108450 | 47800 | 47900 | 47900 | 47800 | 55 |
| 411 | 20231227 | 133600 | 6259478050 | 47900 | 47950 | 48000 | 47750 | 1210 |
| 412 | 20231227 | 133500 | 6201614350 | 47950 | 47950 | 48000 | 47950 | 53 |
| 413 | 20231227 | 133400 | 6199072800 | 47950 | 47900 | 47950 | 47900 | 74 |
| 414 | 20231227 | 133300 | 6195527700 | 47950 | 48000 | 48000 | 47900 | 170 |
| 415 | 20231227 | 133200 | 6187379550 | 48000 | 48000 | 48000 | 47950 | 54 |
| 416 | 20231227 | 133100 | 6184787950 | 48000 | 47950 | 48000 | 47950 | 226 |
| 417 | 20231227 | 133000 | 6173941900 | 47950 | 48000 | 48000 | 47950 | 72 |
| 418 | 20231227 | 132900 | 6170486750 | 47950 | 47950 | 48000 | 47850 | 354 |
| 419 | 20231227 | 132800 | 6153531600 | 47950 | 47950 | 48000 | 47900 | 547 |
| 420 | 20231227 | 132700 | 6127300850 | 47950 | 48000 | 48000 | 47950 | 9 |
| 421 | 20231227 | 132600 | 6126868900 | 47950 | 48000 | 48000 | 47950 | 333 |
| 422 | 20231227 | 132500 | 6110896850 | 48050 | 48050 | 48050 | 48000 | 51 |
| 423 | 20231227 | 132400 | 6108446750 | 48000 | 48050 | 48050 | 48000 | 139 |
| 424 | 20231227 | 132300 | 6101774350 | 48050 | 48000 | 48100 | 47950 | 525 |
| 425 | 20231227 | 132200 | 6076560000 | 48000 | 47900 | 48000 | 47900 | 350 |
| 426 | 20231227 | 132100 | 6059780050 | 47950 | 47950 | 47950 | 47900 | 280 |
| 427 | 20231227 | 132000 | 6046354100 | 48000 | 48000 | 48000 | 47950 | 115 |
| 428 | 20231227 | 131900 | 6040834600 | 47950 | 47950 | 47950 | 47900 | 53 |
| 429 | 20231227 | 131800 | 6038293900 | 47950 | 48000 | 48000 | 47950 | 117 |
| 430 | 20231227 | 131700 | 6032683100 | 48000 | 47900 | 48000 | 47850 | 1950 |
| 431 | 20231227 | 131600 | 5939135000 | 47900 | 47900 | 47900 | 47900 | 14 |
| 432 | 20231227 | 131500 | 5938464400 | 47900 | 47800 | 47900 | 47800 | 61 |
| 433 | 20231227 | 131400 | 5935545900 | 47850 | 47900 | 47900 | 47850 | 113 |
| 434 | 20231227 | 131300 | 5930136800 | 47850 | 47850 | 47900 | 47850 | 328 |
| 435 | 20231227 | 131200 | 5914441800 | 47800 | 47850 | 47850 | 47800 | 38 |
| 436 | 20231227 | 131100 | 5912624550 | 47850 | 47800 | 47850 | 47750 | 223 |
| 437 | 20231227 | 131000 | 5901965350 | 47800 | 47800 | 47800 | 47750 | 71 |
| 438 | 20231227 | 130900 | 5898571950 | 47800 | 47800 | 47800 | 47750 | 166 |
| 439 | 20231227 | 130800 | 5890644100 | 47800 | 47800 | 47800 | 47750 | 195 |
| 440 | 20231227 | 130700 | 5881330650 | 47800 | 47850 | 47850 | 47800 | 839 |
| 441 | 20231227 | 130600 | 5841223900 | 47850 | 47800 | 47850 | 47800 | 333 |
| 442 | 20231227 | 130500 | 5825302200 | 47800 | 47750 | 47800 | 47750 | 178 |
| 443 | 20231227 | 130400 | 5816801250 | 47800 | 47750 | 47800 | 47750 | 142 |
| 444 | 20231227 | 130300 | 5810020250 | 47750 | 47750 | 47800 | 47700 | 137 |
| 445 | 20231227 | 130200 | 5803478600 | 47750 | 47750 | 47800 | 47700 | 100 |
| 446 | 20231227 | 130100 | 5798705550 | 47800 | 47750 | 47800 | 47750 | 94 |
| 447 | 20231227 | 130000 | 5794216050 | 47750 | 47750 | 47800 | 47750 | 77 |
| 448 | 20231227 | 125900 | 5790539050 | 47800 | 47700 | 47800 | 47650 | 473 |
| 449 | 20231227 | 125800 | 5767982000 | 47750 | 47800 | 47800 | 47700 | 550 |
| 450 | 20231227 | 125700 | 5741743350 | 47750 | 47750 | 47800 | 47750 | 174 |
| 451 | 20231227 | 125600 | 5733434700 | 47750 | 47700 | 47750 | 47650 | 469 |
| 452 | 20231227 | 125500 | 5711061900 | 47700 | 47800 | 47800 | 47650 | 859 |
| 453 | 20231227 | 125400 | 5670082000 | 47800 | 47800 | 47800 | 47750 | 45 |
| 454 | 20231227 | 125300 | 5667931450 | 47750 | 47750 | 47800 | 47750 | 45 |
| 455 | 20231227 | 125200 | 5665781900 | 47800 | 47800 | 47800 | 47750 | 207 |
| 456 | 20231227 | 125100 | 5655896200 | 47750 | 47800 | 47800 | 47750 | 589 |
| 457 | 20231227 | 125000 | 5627770550 | 47800 | 47900 | 47900 | 47800 | 667 |
| 458 | 20231227 | 124900 | 5595869200 | 47900 | 47900 | 47950 | 47850 | 79 |
| 459 | 20231227 | 124800 | 5592085000 | 47900 | 47950 | 47950 | 47900 | 740 |
| 460 | 20231227 | 124700 | 5556637050 | 47950 | 47900 | 47950 | 47900 | 174 |
| 461 | 20231227 | 124600 | 5548295350 | 47950 | 47850 | 47950 | 47850 | 172 |
| 462 | 20231227 | 124500 | 5540051750 | 47850 | 47950 | 47950 | 47850 | 336 |
| 463 | 20231227 | 124400 | 5523957000 | 47900 | 47900 | 47950 | 47900 | 57 |
| 464 | 20231227 | 124300 | 5521225450 | 47950 | 47850 | 47950 | 47850 | 418 |
| 465 | 20231227 | 124200 | 5501203500 | 47850 | 47800 | 47850 | 47800 | 155 |
| 466 | 20231227 | 124100 | 5493787300 | 47800 | 47800 | 47850 | 47800 | 104 |
| 467 | 20231227 | 124000 | 5488816000 | 47800 | 47800 | 47800 | 47800 | 77 |
| 468 | 20231227 | 123900 | 5485135400 | 47800 | 47800 | 47800 | 47750 | 54 |
| 469 | 20231227 | 123800 | 5482554650 | 47800 | 47750 | 47800 | 47750 | 74 |
| 470 | 20231227 | 123700 | 5479020900 | 47800 | 47800 | 47800 | 47750 | 158 |
| 471 | 20231227 | 123600 | 5471475800 | 47800 | 47750 | 47800 | 47750 | 51 |
| 472 | 20231227 | 123500 | 5469038100 | 47750 | 47750 | 47750 | 47750 | 57 |
| 473 | 20231227 | 123400 | 5466316350 | 47700 | 47800 | 47800 | 47700 | 334 |
| 474 | 20231227 | 123300 | 5450368400 | 47800 | 47750 | 47800 | 47750 | 51 |
| 475 | 20231227 | 123200 | 5447931050 | 47800 | 47750 | 47800 | 47750 | 31 |
| 476 | 20231227 | 123100 | 5446450650 | 47700 | 47700 | 47750 | 47700 | 195 |
| 477 | 20231227 | 123000 | 5437148800 | 47750 | 47700 | 47800 | 47700 | 162 |
| 478 | 20231227 | 122900 | 5429417050 | 47750 | 47850 | 47850 | 47750 | 191 |
| 479 | 20231227 | 122800 | 5420296200 | 47850 | 47950 | 47950 | 47750 | 1045 |
| 480 | 20231227 | 122700 | 5370352450 | 48000 | 47900 | 48000 | 47900 | 130 |
| 481 | 20231227 | 122600 | 5364122350 | 47950 | 47950 | 47950 | 47900 | 30 |
| 482 | 20231227 | 122500 | 5362683900 | 48000 | 48050 | 48050 | 47900 | 216 |
| 483 | 20231227 | 122400 | 5352325100 | 48050 | 47950 | 48050 | 47950 | 114 |
| 484 | 20231227 | 122300 | 5346853350 | 48000 | 48050 | 48050 | 47950 | 35 |
| 485 | 20231227 | 122200 | 5345173300 | 48000 | 48050 | 48050 | 48000 | 820 |
| 486 | 20231227 | 122100 | 5305812700 | 48000 | 48050 | 48050 | 48000 | 124 |
| 487 | 20231227 | 122000 | 5299858000 | 48050 | 48000 | 48050 | 48000 | 25 |
| 488 | 20231227 | 121900 | 5298657900 | 48000 | 48000 | 48050 | 48000 | 217 |
| 489 | 20231227 | 121800 | 5288238950 | 48050 | 48050 | 48050 | 48000 | 187 |
| 490 | 20231227 | 121700 | 5279254100 | 48050 | 48000 | 48050 | 48000 | 31 |
| 491 | 20231227 | 121600 | 5277765550 | 48000 | 48000 | 48050 | 48000 | 13 |
| 492 | 20231227 | 121500 | 5277141200 | 48000 | 48000 | 48100 | 48000 | 437 |
| 493 | 20231227 | 121400 | 5256156100 | 48000 | 48100 | 48100 | 48000 | 281 |
| 494 | 20231227 | 121300 | 5242652950 | 48100 | 48100 | 48100 | 48050 | 26 |
| 495 | 20231227 | 121200 | 5241403500 | 48050 | 48050 | 48100 | 48050 | 333 |
| 496 | 20231227 | 121100 | 5225400700 | 48100 | 48100 | 48100 | 48050 | 62 |
| 497 | 20231227 | 121000 | 5222420450 | 48050 | 48000 | 48100 | 48000 | 249 |
| 498 | 20231227 | 120900 | 5210465800 | 47950 | 48000 | 48000 | 47950 | 54 |
| 499 | 20231227 | 120800 | 5207874450 | 47950 | 47900 | 48000 | 47900 | 113 |
| 500 | 20231227 | 120700 | 5202456950 | 47950 | 48000 | 48000 | 47950 | 23 |
| 501 | 20231227 | 120600 | 5201353700 | 47950 | 47950 | 48000 | 47950 | 54 |
| 502 | 20231227 | 120500 | 5198762800 | 48000 | 48000 | 48000 | 48000 | 17 |
| 503 | 20231227 | 120400 | 5197946800 | 47950 | 47950 | 48000 | 47950 | 113 |
| 504 | 20231227 | 120300 | 5192528250 | 48000 | 48000 | 48000 | 47950 | 72 |
| 505 | 20231227 | 120200 | 5189073800 | 48000 | 48000 | 48000 | 47950 | 69 |
| 506 | 20231227 | 120100 | 5185764450 | 47950 | 47950 | 48000 | 47950 | 101 |
| 507 | 20231227 | 120000 | 5180921350 | 47950 | 48000 | 48050 | 47950 | 176 |
| 508 | 20231227 | 115900 | 5172471450 | 48000 | 48050 | 48050 | 47900 | 197 |
| 509 | 20231227 | 115800 | 5163016350 | 48000 | 48050 | 48050 | 47900 | 802 |
| 510 | 20231227 | 115700 | 5124487950 | 48100 | 47900 | 48100 | 47900 | 388 |
| 511 | 20231227 | 115600 | 5105850800 | 47950 | 47950 | 48000 | 47950 | 16 |
| 512 | 20231227 | 115500 | 5105083550 | 47950 | 47950 | 47950 | 47850 | 20 |
| 513 | 20231227 | 115400 | 5104125300 | 48000 | 48000 | 48000 | 47950 | 33 |
| 514 | 20231227 | 115300 | 5102541350 | 48000 | 48100 | 48100 | 48000 | 328 |
| 515 | 20231227 | 115200 | 5086781150 | 48050 | 48050 | 48100 | 48000 | 279 |
| 516 | 20231227 | 115100 | 5073375900 | 48000 | 47900 | 48000 | 47900 | 149 |
| 517 | 20231227 | 115000 | 5066225250 | 47950 | 48000 | 48000 | 47950 | 54 |
| 518 | 20231227 | 114900 | 5063635900 | 47950 | 47900 | 48000 | 47900 | 59 |
| 519 | 20231227 | 114800 | 5060807300 | 48050 | 48100 | 48100 | 47750 | 854 |
| 520 | 20231227 | 114700 | 5019916450 | 48050 | 48100 | 48100 | 48050 | 102 |
| 521 | 20231227 | 114600 | 5015014900 | 48100 | 48050 | 48100 | 48050 | 133 |
| 522 | 20231227 | 114500 | 5008622150 | 48100 | 48050 | 48100 | 48050 | 195 |
| 523 | 20231227 | 114400 | 4999250700 | 48050 | 48050 | 48050 | 48000 | 255 |
| 524 | 20231227 | 114300 | 4986998400 | 48050 | 48000 | 48050 | 48000 | 349 |
| 525 | 20231227 | 114200 | 4970246150 | 47950 | 48000 | 48000 | 47950 | 425 |
| 526 | 20231227 | 114100 | 4949850650 | 48000 | 48000 | 48000 | 47950 | 36 |
| 527 | 20231227 | 114000 | 4948122700 | 48000 | 47950 | 48000 | 47900 | 194 |
| 528 | 20231227 | 113900 | 4938815550 | 48000 | 47900 | 48000 | 47850 | 112 |
| 529 | 20231227 | 113800 | 4933452250 | 47950 | 47950 | 47950 | 47950 | 6 |
| 530 | 20231227 | 113700 | 4933164550 | 48000 | 47900 | 48000 | 47900 | 12 |
| 531 | 20231227 | 113600 | 4932589050 | 47900 | 47950 | 47950 | 47900 | 38 |
| 532 | 20231227 | 113500 | 4930767300 | 47900 | 47850 | 47900 | 47850 | 91 |
| 533 | 20231227 | 113400 | 4926412900 | 47950 | 47900 | 47950 | 47850 | 1106 |
| 534 | 20231227 | 113300 | 4873485350 | 47900 | 47850 | 47900 | 47850 | 173 |
| 535 | 20231227 | 113200 | 4865205500 | 47850 | 47850 | 47850 | 47800 | 69 |
| 536 | 20231227 | 113100 | 4861904450 | 47850 | 47900 | 47900 | 47850 | 77 |
| 537 | 20231227 | 113000 | 4858219250 | 47900 | 47900 | 47900 | 47900 | 44 |
| 538 | 20231227 | 112900 | 4856111650 | 47900 | 47900 | 47900 | 47850 | 86 |
| 539 | 20231227 | 112800 | 4851996150 | 47900 | 48000 | 48000 | 47900 | 53 |
| 540 | 20231227 | 112700 | 4849455450 | 48000 | 47900 | 48000 | 47900 | 63 |
| 541 | 20231227 | 112600 | 4846435100 | 47900 | 47850 | 47900 | 47850 | 3 |
| 542 | 20231227 | 112500 | 4846291450 | 47900 | 47950 | 47950 | 47850 | 24 |
| 543 | 20231227 | 112400 | 4845141950 | 47950 | 47750 | 47950 | 47750 | 121 |
| 544 | 20231227 | 112300 | 4839360250 | 47750 | 47750 | 47750 | 47750 | 23 |
| 545 | 20231227 | 112200 | 4838262000 | 47750 | 47650 | 47750 | 47650 | 17 |
| 546 | 20231227 | 112100 | 4837450850 | 47700 | 47750 | 47750 | 47700 | 76 |
| 547 | 20231227 | 112000 | 4833822550 | 47750 | 47700 | 47800 | 47700 | 81 |
| 548 | 20231227 | 111900 | 4829958050 | 47800 | 47750 | 47800 | 47650 | 319 |
| 549 | 20231227 | 111800 | 4814746600 | 47800 | 47850 | 47850 | 47800 | 95 |
| 550 | 20231227 | 111700 | 4810203100 | 47850 | 47850 | 47850 | 47850 | 8 |
| 551 | 20231227 | 111600 | 4809820300 | 47850 | 47850 | 47900 | 47850 | 59 |
| 552 | 20231227 | 111500 | 4806997100 | 47850 | 47750 | 47850 | 47700 | 977 |
| 553 | 20231227 | 111400 | 4760384150 | 47750 | 47850 | 47850 | 47750 | 21 |
| 554 | 20231227 | 111300 | 4759380850 | 47850 | 47850 | 47850 | 47850 | 51 |
| 555 | 20231227 | 111200 | 4756940500 | 47950 | 47800 | 48000 | 47750 | 52 |
| 556 | 20231227 | 111100 | 4754447650 | 47750 | 47800 | 48000 | 47700 | 194 |
| 557 | 20231227 | 111000 | 4745181850 | 47750 | 48000 | 48050 | 47750 | 803 |
| 558 | 20231227 | 110900 | 4706748900 | 48000 | 47950 | 48000 | 47950 | 123 |
| 559 | 20231227 | 110800 | 4700848800 | 48000 | 47950 | 48000 | 47950 | 55 |
| 560 | 20231227 | 110700 | 4698211350 | 48000 | 48000 | 48000 | 48000 | 5 |
| 561 | 20231227 | 110600 | 4697971350 | 48050 | 47950 | 48050 | 47950 | 166 |
| 562 | 20231227 | 110500 | 4690004800 | 48000 | 48050 | 48050 | 47950 | 30 |
| 563 | 20231227 | 110400 | 4688564250 | 48050 | 48100 | 48100 | 48000 | 246 |
| 564 | 20231227 | 110300 | 4676751350 | 48100 | 48050 | 48100 | 48000 | 194 |
| 565 | 20231227 | 110200 | 4667432050 | 48050 | 48000 | 48050 | 47950 | 131 |
| 566 | 20231227 | 110100 | 4661147300 | 48000 | 48050 | 48050 | 48000 | 43 |
| 567 | 20231227 | 110000 | 4659082650 | 48050 | 48050 | 48050 | 47950 | 182 |
| 568 | 20231227 | 105900 | 4650345950 | 48100 | 48000 | 48100 | 48000 | 56 |
| 569 | 20231227 | 105800 | 4647653750 | 48000 | 48100 | 48100 | 48000 | 71 |
| 570 | 20231227 | 105700 | 4644245150 | 48100 | 48050 | 48100 | 48000 | 251 |
| 571 | 20231227 | 105600 | 4632194800 | 48100 | 48050 | 48100 | 48050 | 44 |
| 572 | 20231227 | 105500 | 4630080550 | 48050 | 48100 | 48100 | 48000 | 80 |
| 573 | 20231227 | 105400 | 4626239100 | 48050 | 48100 | 48100 | 48050 | 174 |
| 574 | 20231227 | 105300 | 4617876650 | 48100 | 48200 | 48200 | 48100 | 114 |
| 575 | 20231227 | 105200 | 4612388850 | 48150 | 48150 | 48150 | 48100 | 79 |
| 576 | 20231227 | 105100 | 4608585400 | 48150 | 48100 | 48150 | 48100 | 147 |
| 577 | 20231227 | 105000 | 4601514500 | 48100 | 48150 | 48200 | 48100 | 188 |
| 578 | 20231227 | 104900 | 4592460650 | 48150 | 48200 | 48200 | 48150 | 283 |
| 579 | 20231227 | 104800 | 4578821550 | 48200 | 48150 | 48200 | 48150 | 38 |
| 580 | 20231227 | 104700 | 4576990700 | 48150 | 48200 | 48200 | 48150 | 293 |
| 581 | 20231227 | 104600 | 4562878400 | 48200 | 48250 | 48250 | 48100 | 287 |
| 582 | 20231227 | 104500 | 4549053450 | 48250 | 48050 | 48250 | 48050 | 2307 |
| 583 | 20231227 | 104400 | 4437956400 | 48050 | 48050 | 48100 | 48050 | 276 |
| 584 | 20231227 | 104300 | 4424687300 | 48050 | 48050 | 48100 | 48050 | 307 |
| 585 | 20231227 | 104200 | 4409929250 | 48050 | 48150 | 48150 | 48050 | 220 |
| 586 | 20231227 | 104100 | 4399348400 | 48150 | 48150 | 48150 | 48100 | 38 |
| 587 | 20231227 | 104000 | 4397519100 | 48150 | 48100 | 48200 | 48050 | 510 |
| 588 | 20231227 | 103900 | 4372967900 | 48100 | 48050 | 48100 | 48000 | 335 |
| 589 | 20231227 | 103800 | 4356878700 | 48050 | 48100 | 48150 | 48050 | 322 |
| 590 | 20231227 | 103700 | 4341389900 | 48150 | 48100 | 48150 | 48100 | 256 |
| 591 | 20231227 | 103600 | 4329068050 | 48050 | 48150 | 48150 | 48050 | 209 |
| 592 | 20231227 | 103500 | 4319018650 | 48100 | 48100 | 48150 | 48100 | 190 |
| 593 | 20231227 | 103400 | 4309874300 | 48100 | 48000 | 48100 | 48000 | 1354 |
| 594 | 20231227 | 103300 | 4244838350 | 47900 | 47900 | 48050 | 47900 | 1569 |
| 595 | 20231227 | 103200 | 4169545900 | 47950 | 48050 | 48050 | 47950 | 231 |
| 596 | 20231227 | 103100 | 4158467600 | 48050 | 48050 | 48100 | 48000 | 337 |
| 597 | 20231227 | 103000 | 4142279250 | 48050 | 47950 | 48150 | 47950 | 1232 |
| 598 | 20231227 | 102900 | 4083061800 | 48000 | 47950 | 48000 | 47950 | 130 |
| 599 | 20231227 | 102800 | 4076827350 | 47950 | 48000 | 48050 | 47950 | 284 |
| 600 | 20231227 | 102700 | 4063187100 | 48000 | 47900 | 48050 | 47850 | 1673 |
| 601 | 20231227 | 102600 | 3982942250 | 47850 | 47900 | 47900 | 47850 | 58 |
| 602 | 20231227 | 102500 | 3980166600 | 47950 | 47850 | 48000 | 47800 | 1341 |
| 603 | 20231227 | 102400 | 3915918650 | 47850 | 47850 | 47850 | 47800 | 29 |
| 604 | 20231227 | 102300 | 3914531450 | 47850 | 47800 | 47850 | 47750 | 176 |
| 605 | 20231227 | 102200 | 3906115600 | 47800 | 47800 | 47850 | 47800 | 135 |
| 606 | 20231227 | 102100 | 3899661450 | 47800 | 47850 | 47850 | 47800 | 101 |
| 607 | 20231227 | 102000 | 3894829600 | 47900 | 47800 | 47950 | 47800 | 714 |
| 608 | 20231227 | 101900 | 3860643650 | 47800 | 47750 | 47850 | 47750 | 990 |
| 609 | 20231227 | 101800 | 3813317350 | 47750 | 47750 | 47750 | 47700 | 690 |
| 610 | 20231227 | 101700 | 3780375350 | 47750 | 47850 | 47850 | 47650 | 641 |
| 611 | 20231227 | 101600 | 3749777300 | 47850 | 47750 | 47850 | 47700 | 643 |
| 612 | 20231227 | 101500 | 3719036950 | 47750 | 47600 | 47750 | 47600 | 1324 |
| 613 | 20231227 | 101400 | 3655934050 | 47600 | 47550 | 47600 | 47500 | 135 |
| 614 | 20231227 | 101300 | 3649514600 | 47600 | 47500 | 47600 | 47500 | 219 |
| 615 | 20231227 | 101200 | 3639101150 | 47500 | 47550 | 47550 | 47500 | 152 |
| 616 | 20231227 | 101100 | 3631877050 | 47500 | 47550 | 47550 | 47500 | 96 |
| 617 | 20231227 | 101000 | 3627315750 | 47550 | 47600 | 47650 | 47550 | 602 |
| 618 | 20231227 | 100900 | 3598685450 | 47650 | 47650 | 47650 | 47550 | 134 |
| 619 | 20231227 | 100800 | 3592303150 | 47650 | 47500 | 47700 | 47500 | 1413 |
| 620 | 20231227 | 100700 | 3525023000 | 47500 | 47500 | 47600 | 47450 | 488 |
| 621 | 20231227 | 100600 | 3501832150 | 47450 | 47450 | 47450 | 47400 | 85 |
| 622 | 20231227 | 100500 | 3497799200 | 47450 | 47350 | 47450 | 47350 | 121 |
| 623 | 20231227 | 100400 | 3492065450 | 47300 | 47350 | 47350 | 47300 | 1106 |
| 624 | 20231227 | 100300 | 3439734050 | 47350 | 47450 | 47450 | 47350 | 146 |
| 625 | 20231227 | 100200 | 3432813150 | 47450 | 47400 | 47450 | 47400 | 126 |
| 626 | 20231227 | 100100 | 3426839650 | 47400 | 47400 | 47400 | 47400 | 74 |
| 627 | 20231227 | 100000 | 3423332050 | 47350 | 47350 | 47450 | 47350 | 164 |
| 628 | 20231227 | 095900 | 3415563600 | 47350 | 47400 | 47400 | 47300 | 646 |
| 629 | 20231227 | 095800 | 3384980700 | 47400 | 47450 | 47450 | 47400 | 427 |
| 630 | 20231227 | 095700 | 3364721550 | 47450 | 47500 | 47550 | 47450 | 349 |
| 631 | 20231227 | 095600 | 3348148950 | 47500 | 47450 | 47500 | 47450 | 123 |
| 632 | 20231227 | 095500 | 3342312550 | 47500 | 47500 | 47500 | 47450 | 205 |
| 633 | 20231227 | 095400 | 3332576800 | 47500 | 47400 | 47550 | 47400 | 177 |
| 634 | 20231227 | 095300 | 3324175100 | 47400 | 47500 | 47500 | 47400 | 79 |
| 635 | 20231227 | 095200 | 3320429850 | 47400 | 47350 | 47400 | 47350 | 829 |
| 636 | 20231227 | 095100 | 3281149200 | 47400 | 47300 | 47400 | 47300 | 278 |
| 637 | 20231227 | 095000 | 3267992900 | 47350 | 47300 | 47550 | 47300 | 184 |
| 638 | 20231227 | 094900 | 3259286150 | 47300 | 47450 | 47450 | 47300 | 4178 |
| 639 | 20231227 | 094800 | 3061399250 | 47500 | 47500 | 47550 | 47500 | 333 |
| 640 | 20231227 | 094700 | 3045581500 | 47550 | 47550 | 47550 | 47550 | 33 |
| 641 | 20231227 | 094600 | 3044012350 | 47550 | 47500 | 47550 | 47500 | 173 |
| 642 | 20231227 | 094500 | 3035794500 | 47500 | 47500 | 47600 | 47500 | 468 |
| 643 | 20231227 | 094400 | 3013564400 | 47500 | 47650 | 47700 | 47500 | 254 |
| 644 | 20231227 | 094300 | 3001476800 | 47550 | 47500 | 47550 | 47450 | 449 |
| 645 | 20231227 | 094200 | 2980162450 | 47450 | 47500 | 47500 | 47450 | 1330 |
| 646 | 20231227 | 094100 | 2917006900 | 47500 | 47650 | 47650 | 47500 | 695 |
| 647 | 20231227 | 094000 | 2883977200 | 47550 | 47600 | 47600 | 47450 | 1756 |
| 648 | 20231227 | 093900 | 2800531600 | 47550 | 47750 | 47750 | 47550 | 442 |
| 649 | 20231227 | 093800 | 2779487850 | 47750 | 47550 | 47750 | 47550 | 584 |
| 650 | 20231227 | 093700 | 2751611250 | 47650 | 47550 | 47650 | 47500 | 639 |
| 651 | 20231227 | 093600 | 2721247650 | 47550 | 47500 | 47550 | 47500 | 281 |
| 652 | 20231227 | 093500 | 2707892750 | 47500 | 47600 | 47700 | 47500 | 329 |
| 653 | 20231227 | 093400 | 2692250000 | 47500 | 47700 | 47750 | 47500 | 3306 |
| 654 | 20231227 | 093300 | 2534969550 | 47750 | 47700 | 47800 | 47700 | 239 |
| 655 | 20231227 | 093200 | 2523557100 | 47700 | 47700 | 47750 | 47650 | 335 |
| 656 | 20231227 | 093100 | 2507567600 | 47750 | 47750 | 47750 | 47600 | 1197 |
| 657 | 20231227 | 093000 | 2450509700 | 47750 | 47900 | 47900 | 47700 | 1811 |
| 658 | 20231227 | 092900 | 2363964500 | 47950 | 48000 | 48000 | 47900 | 110 |
| 659 | 20231227 | 092800 | 2358688700 | 48000 | 47900 | 48050 | 47900 | 1310 |
| 660 | 20231227 | 092700 | 2295818350 | 47900 | 47950 | 48000 | 47800 | 1068 |
| 661 | 20231227 | 092600 | 2244674750 | 47950 | 48000 | 48050 | 47900 | 3316 |
| 662 | 20231227 | 092500 | 2085475250 | 48000 | 48050 | 48050 | 48000 | 517 |
| 663 | 20231227 | 092400 | 2060647750 | 48050 | 48050 | 48100 | 47950 | 405 |
| 664 | 20231227 | 092300 | 2041183850 | 48050 | 48100 | 48100 | 48050 | 548 |
| 665 | 20231227 | 092200 | 2014826450 | 48100 | 48000 | 48200 | 48000 | 1875 |
| 666 | 20231227 | 092100 | 1924642900 | 48000 | 47950 | 48000 | 47950 | 482 |
| 667 | 20231227 | 092000 | 1901512300 | 47950 | 48000 | 48000 | 47950 | 551 |
| 668 | 20231227 | 091900 | 1875064900 | 48000 | 48050 | 48050 | 48000 | 625 |
| 669 | 20231227 | 091800 | 1845052250 | 48000 | 47900 | 48050 | 47900 | 1922 |
| 670 | 20231227 | 091700 | 1752809150 | 47900 | 48000 | 48050 | 47900 | 468 |
| 671 | 20231227 | 091600 | 1730342050 | 47950 | 47900 | 48150 | 47900 | 282 |
| 672 | 20231227 | 091500 | 1716826050 | 48150 | 47900 | 48150 | 47800 | 1146 |
| 673 | 20231227 | 091400 | 1661931450 | 47800 | 47900 | 47900 | 47800 | 633 |
| 674 | 20231227 | 091300 | 1631645100 | 47900 | 47950 | 47950 | 47850 | 800 |
| 675 | 20231227 | 091200 | 1593322850 | 47950 | 48150 | 48150 | 47900 | 2007 |
| 676 | 20231227 | 091100 | 1496951650 | 48150 | 48200 | 48250 | 48100 | 2367 |
| 677 | 20231227 | 091000 | 1382843000 | 48200 | 48200 | 48350 | 48150 | 3997 |
| 678 | 20231227 | 090900 | 1189854400 | 48250 | 48100 | 48300 | 48000 | 2673 |
| 679 | 20231227 | 090800 | 1061114250 | 48100 | 47750 | 48100 | 47600 | 6230 |
| 680 | 20231227 | 090700 | 762693850 | 47750 | 47800 | 47800 | 47700 | 994 |
| 681 | 20231227 | 090600 | 715227250 | 47800 | 47800 | 47850 | 47750 | 1179 |
| 682 | 20231227 | 090500 | 658822500 | 47850 | 47700 | 47900 | 47650 | 3612 |
| 683 | 20231227 | 090400 | 486079700 | 47700 | 47700 | 47800 | 47700 | 693 |
| 684 | 20231227 | 090300 | 453002750 | 47750 | 47500 | 47850 | 47500 | 1548 |
| 685 | 20231227 | 090200 | 379130600 | 47550 | 47550 | 47600 | 47500 | 1549 |
| 686 | 20231227 | 090100 | 305501800 | 47550 | 47750 | 47800 | 47550 | 2209 |
| 687 | 20231227 | 090000 | 200314300 | 47800 | 47700 | 47900 | 47350 | 4174 |