38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 204700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 3 | 20231227 | 204600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231227 | 204500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231227 | 204400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231227 | 204300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231227 | 204200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231227 | 204100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231227 | 204000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231227 | 203900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231227 | 203800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231227 | 203700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231227 | 203600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231227 | 203500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231227 | 203400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231227 | 203300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231227 | 203200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231227 | 203100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231227 | 203000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231227 | 202900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231227 | 202800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231227 | 202700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231227 | 202600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231227 | 202500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231227 | 202400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231227 | 202300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231227 | 202200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231227 | 202100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231227 | 202000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231227 | 201900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231227 | 201800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231227 | 201700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 33 | 20231227 | 201600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231227 | 201500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231227 | 201400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231227 | 201300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231227 | 201200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231227 | 201100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231227 | 201000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231227 | 200900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231227 | 200800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231227 | 200700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231227 | 200600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231227 | 200500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231227 | 200400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231227 | 200300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231227 | 200200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231227 | 200100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231227 | 200000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231227 | 195900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231227 | 195800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231227 | 195700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231227 | 195600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231227 | 195500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231227 | 195400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231227 | 195300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231227 | 195200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231227 | 195100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231227 | 195000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231227 | 194900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231227 | 194800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231227 | 194700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 63 | 20231227 | 194600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231227 | 194500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231227 | 194400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231227 | 194300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231227 | 194200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231227 | 194100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231227 | 194000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231227 | 193900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231227 | 193800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231227 | 193700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231227 | 193600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231227 | 193500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231227 | 193400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231227 | 193300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231227 | 193200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231227 | 193100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231227 | 193000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231227 | 192900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231227 | 192800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231227 | 192700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231227 | 192600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231227 | 192500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231227 | 192400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231227 | 192300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231227 | 192200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231227 | 192100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231227 | 192000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231227 | 191900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231227 | 191800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231227 | 191700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 93 | 20231227 | 191600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231227 | 191500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231227 | 191400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231227 | 191300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231227 | 191200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231227 | 191100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231227 | 191000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231227 | 190900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231227 | 190800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231227 | 190700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231227 | 190600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231227 | 190500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231227 | 190400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231227 | 190300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231227 | 190200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231227 | 190100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231227 | 190000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231227 | 185900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231227 | 185800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231227 | 185700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231227 | 185600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231227 | 185500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231227 | 185400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231227 | 185300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231227 | 185200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231227 | 185100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231227 | 185000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231227 | 184900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231227 | 184800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231227 | 184700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 123 | 20231227 | 184600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231227 | 184500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231227 | 184400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231227 | 184300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231227 | 184200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231227 | 184100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231227 | 184000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231227 | 183900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231227 | 183800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231227 | 183700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231227 | 183600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231227 | 183500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231227 | 183400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231227 | 183300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231227 | 183200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231227 | 183100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231227 | 183000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231227 | 182900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231227 | 182800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231227 | 182700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231227 | 182600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231227 | 182500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231227 | 182400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231227 | 182300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231227 | 182200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231227 | 182100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231227 | 182000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231227 | 181900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231227 | 181800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231227 | 181700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 153 | 20231227 | 181600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231227 | 181500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231227 | 181400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231227 | 181300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231227 | 181200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231227 | 181100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231227 | 181000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231227 | 180900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231227 | 180800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231227 | 180700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231227 | 180600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231227 | 180500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231227 | 180400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231227 | 180300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231227 | 180200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231227 | 180100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231227 | 180000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231227 | 175900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231227 | 175800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231227 | 175700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231227 | 175600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231227 | 175500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231227 | 175400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231227 | 175300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231227 | 175200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231227 | 175100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231227 | 175000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231227 | 174900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231227 | 174800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231227 | 174700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 183 | 20231227 | 174600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231227 | 174500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20231227 | 174400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20231227 | 174300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20231227 | 174200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20231227 | 174100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20231227 | 174000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20231227 | 173900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20231227 | 173800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20231227 | 173700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20231227 | 173600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20231227 | 173500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20231227 | 173400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20231227 | 173300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20231227 | 173200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20231227 | 173100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20231227 | 173000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20231227 | 172900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20231227 | 172800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20231227 | 172700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20231227 | 172600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20231227 | 172500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20231227 | 172400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20231227 | 172300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20231227 | 172200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20231227 | 172100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20231227 | 172000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20231227 | 171900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20231227 | 171800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20231227 | 171700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 213 | 20231227 | 171600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20231227 | 171500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20231227 | 171400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20231227 | 171300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20231227 | 171200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20231227 | 171100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20231227 | 171000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20231227 | 170900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20231227 | 170800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20231227 | 170700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20231227 | 170600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20231227 | 170500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20231227 | 170400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20231227 | 170300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20231227 | 170200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20231227 | 170100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20231227 | 170000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20231227 | 165900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20231227 | 165800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20231227 | 165700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20231227 | 165600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20231227 | 165500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20231227 | 165400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20231227 | 165300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20231227 | 165200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20231227 | 165100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20231227 | 165000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20231227 | 164900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20231227 | 164800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20231227 | 164700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 243 | 20231227 | 164600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20231227 | 164500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20231227 | 164400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20231227 | 164300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20231227 | 164200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20231227 | 164100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20231227 | 164000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20231227 | 163900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20231227 | 163800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20231227 | 163700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20231227 | 163600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20231227 | 163500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20231227 | 163400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20231227 | 163300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20231227 | 163200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20231227 | 163100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20231227 | 163000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20231227 | 162900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20231227 | 162800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20231227 | 162700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20231227 | 162600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20231227 | 162500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20231227 | 162400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20231227 | 162300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20231227 | 162200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20231227 | 162100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20231227 | 162000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20231227 | 161900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20231227 | 161800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20231227 | 161700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 273 | 20231227 | 161600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20231227 | 161500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20231227 | 161400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20231227 | 161300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20231227 | 161200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20231227 | 161100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20231227 | 161000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20231227 | 160900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 281 | 20231227 | 160800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 282 | 20231227 | 160700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 283 | 20231227 | 160600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 284 | 20231227 | 160500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 285 | 20231227 | 160400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 286 | 20231227 | 160300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 287 | 20231227 | 160200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 288 | 20231227 | 160100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 289 | 20231227 | 160000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 290 | 20231227 | 155900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 291 | 20231227 | 155800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 292 | 20231227 | 155700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 293 | 20231227 | 155600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 294 | 20231227 | 155500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 295 | 20231227 | 155400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 296 | 20231227 | 155300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 297 | 20231227 | 155200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 298 | 20231227 | 155100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 299 | 20231227 | 155000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 300 | 20231227 | 154900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 301 | 20231227 | 154800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 302 | 20231227 | 154700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 303 | 20231227 | 154600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 304 | 20231227 | 154500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 305 | 20231227 | 154400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 306 | 20231227 | 154300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 307 | 20231227 | 154200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 308 | 20231227 | 154100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 309 | 20231227 | 154000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 310 | 20231227 | 153900 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 311 | 20231227 | 153800 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 312 | 20231227 | 153700 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 313 | 20231227 | 153600 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 314 | 20231227 | 153500 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 315 | 20231227 | 153400 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 316 | 20231227 | 153300 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 317 | 20231227 | 153200 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 318 | 20231227 | 153100 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 319 | 20231227 | 153000 | 6867949150 | 26300 | 26300 | 26300 | 26300 | 6434 |
| 320 | 20231227 | 152900 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 321 | 20231227 | 152800 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 322 | 20231227 | 152700 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 323 | 20231227 | 152600 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 324 | 20231227 | 152500 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 325 | 20231227 | 152400 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 326 | 20231227 | 152300 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 327 | 20231227 | 152200 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 328 | 20231227 | 152100 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 329 | 20231227 | 152000 | 6698734950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 330 | 20231227 | 151900 | 6698734950 | 26300 | 26300 | 26300 | 26250 | 921 |
| 331 | 20231227 | 151800 | 6674516850 | 26300 | 26200 | 26300 | 26200 | 786 |
| 332 | 20231227 | 151700 | 6653903500 | 26200 | 26250 | 26250 | 26200 | 1114 |
| 333 | 20231227 | 151600 | 6624663200 | 26200 | 26200 | 26250 | 26150 | 844 |
| 334 | 20231227 | 151500 | 6602551900 | 26200 | 26150 | 26200 | 26150 | 51 |
| 335 | 20231227 | 151400 | 6601215750 | 26150 | 26150 | 26200 | 26150 | 432 |
| 336 | 20231227 | 151300 | 6589916350 | 26150 | 26200 | 26200 | 26150 | 42 |
| 337 | 20231227 | 151200 | 6588816300 | 26200 | 26200 | 26250 | 26150 | 1191 |
| 338 | 20231227 | 151100 | 6557612600 | 26200 | 26250 | 26250 | 26200 | 326 |
| 339 | 20231227 | 151000 | 6549066750 | 26200 | 26250 | 26250 | 26200 | 144 |
| 340 | 20231227 | 150900 | 6545287100 | 26200 | 26250 | 26300 | 26200 | 508 |
| 341 | 20231227 | 150800 | 6531955000 | 26250 | 26250 | 26300 | 26250 | 90 |
| 342 | 20231227 | 150700 | 6529591300 | 26250 | 26300 | 26300 | 26250 | 56 |
| 343 | 20231227 | 150600 | 6528119400 | 26300 | 26250 | 26300 | 26250 | 391 |
| 344 | 20231227 | 150500 | 6517852350 | 26250 | 26250 | 26300 | 26250 | 172 |
| 345 | 20231227 | 150400 | 6513337200 | 26250 | 26300 | 26300 | 26250 | 178 |
| 346 | 20231227 | 150300 | 6508659150 | 26250 | 26250 | 26300 | 26200 | 923 |
| 347 | 20231227 | 150200 | 6484419800 | 26250 | 26300 | 26300 | 26250 | 576 |
| 348 | 20231227 | 150100 | 6469297950 | 26300 | 26300 | 26300 | 26250 | 232 |
| 349 | 20231227 | 150000 | 6463196400 | 26300 | 26300 | 26300 | 26250 | 1023 |
| 350 | 20231227 | 145900 | 6436336750 | 26300 | 26300 | 26300 | 26250 | 677 |
| 351 | 20231227 | 145800 | 6418531750 | 26300 | 26300 | 26300 | 26300 | 530 |
| 352 | 20231227 | 145700 | 6404592750 | 26300 | 26300 | 26300 | 26250 | 123 |
| 353 | 20231227 | 145600 | 6401362100 | 26300 | 26250 | 26300 | 26250 | 516 |
| 354 | 20231227 | 145500 | 6387792550 | 26300 | 26300 | 26300 | 26250 | 262 |
| 355 | 20231227 | 145400 | 6380903550 | 26250 | 26250 | 26300 | 26250 | 76 |
| 356 | 20231227 | 145300 | 6378906850 | 26300 | 26300 | 26300 | 26250 | 580 |
| 357 | 20231227 | 145200 | 6363652950 | 26300 | 26250 | 26300 | 26250 | 316 |
| 358 | 20231227 | 145100 | 6355342750 | 26250 | 26200 | 26300 | 26200 | 379 |
| 359 | 20231227 | 145000 | 6345391450 | 26200 | 26250 | 26250 | 26200 | 1288 |
| 360 | 20231227 | 144900 | 6311582150 | 26200 | 26200 | 26200 | 26150 | 1720 |
| 361 | 20231227 | 144800 | 6266518450 | 26100 | 26150 | 26200 | 26100 | 133 |
| 362 | 20231227 | 144700 | 6263039050 | 26150 | 26150 | 26150 | 26100 | 448 |
| 363 | 20231227 | 144600 | 6251324050 | 26100 | 26150 | 26150 | 26100 | 27 |
| 364 | 20231227 | 144500 | 6250619150 | 26150 | 26150 | 26150 | 26100 | 206 |
| 365 | 20231227 | 144400 | 6245232500 | 26150 | 26050 | 26150 | 26050 | 77 |
| 366 | 20231227 | 144300 | 6243221900 | 26100 | 26100 | 26100 | 26050 | 90 |
| 367 | 20231227 | 144200 | 6240872950 | 26100 | 26100 | 26200 | 26100 | 423 |
| 368 | 20231227 | 144100 | 6229803400 | 26100 | 26050 | 26200 | 26050 | 15 |
| 369 | 20231227 | 144000 | 6229411950 | 26050 | 26100 | 26200 | 26050 | 110 |
| 370 | 20231227 | 143900 | 6226533700 | 26100 | 26150 | 26200 | 26100 | 140 |
| 371 | 20231227 | 143800 | 6222873300 | 26150 | 26100 | 26200 | 26100 | 137 |
| 372 | 20231227 | 143700 | 6219288300 | 26050 | 26200 | 26200 | 26050 | 77 |
| 373 | 20231227 | 143600 | 6217274450 | 26200 | 26150 | 26200 | 26100 | 323 |
| 374 | 20231227 | 143500 | 6208829700 | 26100 | 26150 | 26200 | 26100 | 362 |
| 375 | 20231227 | 143400 | 6199361800 | 26150 | 26150 | 26200 | 26150 | 225 |
| 376 | 20231227 | 143300 | 6193476600 | 26150 | 26150 | 26200 | 26150 | 134 |
| 377 | 20231227 | 143200 | 6189967400 | 26150 | 26150 | 26200 | 26100 | 260 |
| 378 | 20231227 | 143100 | 6183165900 | 26100 | 26100 | 26100 | 26050 | 203 |
| 379 | 20231227 | 143000 | 6177867900 | 26100 | 26000 | 26100 | 26000 | 331 |
| 380 | 20231227 | 142900 | 6169252150 | 25950 | 26100 | 26100 | 25900 | 464 |
| 381 | 20231227 | 142800 | 6157205550 | 25950 | 26000 | 26050 | 25950 | 346 |
| 382 | 20231227 | 142700 | 6148209900 | 25950 | 26000 | 26000 | 25950 | 61 |
| 383 | 20231227 | 142600 | 6146624050 | 25950 | 25950 | 25950 | 25950 | 152 |
| 384 | 20231227 | 142500 | 6142679650 | 25950 | 25900 | 26000 | 25900 | 236 |
| 385 | 20231227 | 142400 | 6136546900 | 25900 | 25850 | 26000 | 25850 | 44 |
| 386 | 20231227 | 142300 | 6135408450 | 25900 | 25950 | 25950 | 25850 | 845 |
| 387 | 20231227 | 142200 | 6113514950 | 25950 | 26000 | 26000 | 25950 | 75 |
| 388 | 20231227 | 142100 | 6111565100 | 26050 | 26000 | 26050 | 25950 | 1068 |
| 389 | 20231227 | 142000 | 6083788750 | 26000 | 26000 | 26050 | 26000 | 615 |
| 390 | 20231227 | 141900 | 6067797050 | 26000 | 26050 | 26050 | 26000 | 205 |
| 391 | 20231227 | 141800 | 6062466950 | 26050 | 26050 | 26100 | 26000 | 1315 |
| 392 | 20231227 | 141700 | 6028260650 | 26050 | 26100 | 26100 | 26050 | 377 |
| 393 | 20231227 | 141600 | 6018434300 | 26050 | 26050 | 26050 | 26050 | 217 |
| 394 | 20231227 | 141500 | 6012781450 | 26050 | 26100 | 26100 | 26050 | 170 |
| 395 | 20231227 | 141400 | 6008344500 | 26100 | 26100 | 26100 | 26050 | 132 |
| 396 | 20231227 | 141300 | 6004899500 | 26150 | 26050 | 26150 | 26050 | 80 |
| 397 | 20231227 | 141200 | 6002807900 | 26050 | 26050 | 26050 | 26050 | 8 |
| 398 | 20231227 | 141100 | 6002599500 | 26150 | 26150 | 26150 | 26100 | 34 |
| 399 | 20231227 | 141000 | 6001711550 | 26150 | 26200 | 26200 | 26050 | 370 |
| 400 | 20231227 | 140900 | 5992059400 | 26050 | 26050 | 26050 | 26050 | 3 |
| 401 | 20231227 | 140800 | 5991981250 | 26050 | 26150 | 26150 | 26050 | 223 |
| 402 | 20231227 | 140700 | 5986153000 | 26200 | 26000 | 26200 | 26000 | 1147 |
| 403 | 20231227 | 140600 | 5956269350 | 26000 | 26100 | 26200 | 26000 | 805 |
| 404 | 20231227 | 140500 | 5935283900 | 26200 | 26200 | 26200 | 26100 | 407 |
| 405 | 20231227 | 140400 | 5924660500 | 26100 | 26100 | 26150 | 26100 | 209 |
| 406 | 20231227 | 140300 | 5919195350 | 26200 | 26100 | 26200 | 26100 | 550 |
| 407 | 20231227 | 140200 | 5904839750 | 26200 | 26150 | 26200 | 26100 | 289 |
| 408 | 20231227 | 140100 | 5897285800 | 26150 | 26150 | 26150 | 26150 | 251 |
| 409 | 20231227 | 140000 | 5890722150 | 26150 | 26150 | 26200 | 26150 | 32 |
| 410 | 20231227 | 135900 | 5889885150 | 26150 | 26150 | 26150 | 26150 | 56 |
| 411 | 20231227 | 135800 | 5888420750 | 26150 | 26150 | 26200 | 26150 | 251 |
| 412 | 20231227 | 135700 | 5881853300 | 26150 | 26200 | 26200 | 26150 | 402 |
| 413 | 20231227 | 135600 | 5871339900 | 26150 | 26200 | 26200 | 26150 | 1068 |
| 414 | 20231227 | 135500 | 5843358700 | 26150 | 26200 | 26200 | 26150 | 240 |
| 415 | 20231227 | 135400 | 5837071400 | 26150 | 26150 | 26200 | 26150 | 144 |
| 416 | 20231227 | 135300 | 5833301950 | 26150 | 26100 | 26150 | 26100 | 65 |
| 417 | 20231227 | 135200 | 5831602350 | 26100 | 26100 | 26150 | 26100 | 54 |
| 418 | 20231227 | 135100 | 5830190400 | 26150 | 26100 | 26200 | 26100 | 234 |
| 419 | 20231227 | 135000 | 5824069700 | 26100 | 26150 | 26200 | 26100 | 1388 |
| 420 | 20231227 | 134900 | 5787766700 | 26200 | 26150 | 26200 | 26150 | 136 |
| 421 | 20231227 | 134800 | 5784208650 | 26150 | 26150 | 26150 | 26150 | 8 |
| 422 | 20231227 | 134700 | 5783999450 | 26200 | 26100 | 26200 | 26100 | 473 |
| 423 | 20231227 | 134600 | 5771615850 | 26100 | 26150 | 26150 | 26100 | 178 |
| 424 | 20231227 | 134500 | 5766961250 | 26150 | 26200 | 26200 | 26150 | 436 |
| 425 | 20231227 | 134400 | 5755538200 | 26250 | 26250 | 26250 | 26200 | 187 |
| 426 | 20231227 | 134300 | 5750629700 | 26200 | 26200 | 26250 | 26200 | 97 |
| 427 | 20231227 | 134200 | 5748084400 | 26250 | 26200 | 26250 | 26200 | 271 |
| 428 | 20231227 | 134100 | 5740983200 | 26200 | 26200 | 26200 | 26200 | 42 |
| 429 | 20231227 | 134000 | 5739882800 | 26150 | 26200 | 26250 | 26150 | 386 |
| 430 | 20231227 | 133900 | 5729769550 | 26250 | 26200 | 26250 | 26200 | 822 |
| 431 | 20231227 | 133800 | 5708211750 | 26150 | 26200 | 26200 | 26150 | 216 |
| 432 | 20231227 | 133700 | 5702552850 | 26200 | 26150 | 26200 | 26150 | 196 |
| 433 | 20231227 | 133600 | 5697418400 | 26150 | 26150 | 26150 | 26150 | 15 |
| 434 | 20231227 | 133500 | 5697026150 | 26150 | 26150 | 26200 | 26150 | 311 |
| 435 | 20231227 | 133400 | 5688889400 | 26200 | 26200 | 26200 | 26150 | 586 |
| 436 | 20231227 | 133300 | 5673536300 | 26150 | 26150 | 26200 | 26150 | 13 |
| 437 | 20231227 | 133200 | 5673196000 | 26200 | 26200 | 26200 | 26200 | 25 |
| 438 | 20231227 | 133100 | 5672541000 | 26150 | 26100 | 26150 | 26100 | 129 |
| 439 | 20231227 | 133000 | 5669167850 | 26100 | 26100 | 26150 | 26100 | 189 |
| 440 | 20231227 | 132900 | 5664225900 | 26150 | 26150 | 26150 | 26150 | 171 |
| 441 | 20231227 | 132800 | 5659754250 | 26150 | 26150 | 26150 | 26150 | 251 |
| 442 | 20231227 | 132700 | 5653190600 | 26150 | 26150 | 26200 | 26150 | 311 |
| 443 | 20231227 | 132600 | 5645046150 | 26150 | 26100 | 26150 | 26100 | 68 |
| 444 | 20231227 | 132500 | 5643268000 | 26100 | 26200 | 26200 | 26100 | 85 |
| 445 | 20231227 | 132400 | 5641046100 | 26150 | 26150 | 26150 | 26100 | 287 |
| 446 | 20231227 | 132300 | 5633541550 | 26150 | 26150 | 26150 | 26100 | 100 |
| 447 | 20231227 | 132200 | 5630926700 | 26150 | 26100 | 26150 | 26100 | 14 |
| 448 | 20231227 | 132100 | 5630560700 | 26100 | 26100 | 26100 | 26100 | 45 |
| 449 | 20231227 | 132000 | 5629386200 | 26100 | 26150 | 26150 | 26100 | 263 |
| 450 | 20231227 | 131900 | 5622508900 | 26100 | 26100 | 26100 | 26100 | 7 |
| 451 | 20231227 | 131800 | 5622326200 | 26100 | 26100 | 26100 | 26100 | 56 |
| 452 | 20231227 | 131700 | 5620864600 | 26100 | 26050 | 26150 | 26050 | 94 |
| 453 | 20231227 | 131600 | 5618409400 | 26100 | 26050 | 26100 | 26050 | 243 |
| 454 | 20231227 | 131500 | 5612070100 | 26100 | 26050 | 26100 | 26050 | 48 |
| 455 | 20231227 | 131400 | 5610819550 | 26050 | 26100 | 26150 | 26050 | 52 |
| 456 | 20231227 | 131300 | 5609462700 | 26150 | 26100 | 26150 | 26100 | 202 |
| 457 | 20231227 | 131200 | 5604182450 | 26100 | 26100 | 26150 | 26100 | 227 |
| 458 | 20231227 | 131100 | 5598250250 | 26100 | 26100 | 26100 | 26050 | 51 |
| 459 | 20231227 | 131000 | 5596919250 | 26100 | 26050 | 26100 | 26050 | 171 |
| 460 | 20231227 | 130900 | 5592456300 | 26100 | 26000 | 26100 | 26000 | 91 |
| 461 | 20231227 | 130800 | 5590085800 | 26050 | 26050 | 26150 | 26050 | 647 |
| 462 | 20231227 | 130700 | 5573219450 | 26100 | 26100 | 26100 | 26050 | 260 |
| 463 | 20231227 | 130600 | 5566435550 | 26050 | 26150 | 26150 | 26050 | 8 |
| 464 | 20231227 | 130500 | 5566227050 | 26150 | 26150 | 26150 | 26050 | 142 |
| 465 | 20231227 | 130400 | 5562520300 | 26150 | 26000 | 26150 | 26000 | 118 |
| 466 | 20231227 | 130300 | 5559436100 | 26000 | 26050 | 26100 | 26000 | 670 |
| 467 | 20231227 | 130200 | 5541979200 | 26100 | 26100 | 26150 | 26100 | 129 |
| 468 | 20231227 | 130100 | 5538612150 | 26100 | 26100 | 26100 | 26100 | 48 |
| 469 | 20231227 | 130000 | 5537359350 | 26150 | 26100 | 26150 | 26100 | 258 |
| 470 | 20231227 | 125900 | 5530613750 | 26100 | 26100 | 26100 | 26100 | 22 |
| 471 | 20231227 | 125800 | 5530039550 | 26100 | 26100 | 26150 | 26100 | 172 |
| 472 | 20231227 | 125700 | 5525550100 | 26150 | 26150 | 26150 | 26100 | 90 |
| 473 | 20231227 | 125600 | 5523196700 | 26100 | 26000 | 26100 | 26000 | 237 |
| 474 | 20231227 | 125500 | 5517014500 | 26000 | 26050 | 26050 | 26000 | 780 |
| 475 | 20231227 | 125400 | 5496724700 | 26000 | 26050 | 26050 | 26000 | 28 |
| 476 | 20231227 | 125300 | 5495995450 | 26050 | 26050 | 26050 | 26000 | 263 |
| 477 | 20231227 | 125200 | 5489144500 | 26050 | 26050 | 26050 | 26050 | 76 |
| 478 | 20231227 | 125100 | 5487164700 | 26050 | 26050 | 26100 | 26050 | 239 |
| 479 | 20231227 | 125000 | 5480933600 | 26050 | 26100 | 26100 | 26050 | 127 |
| 480 | 20231227 | 124900 | 5477624050 | 26050 | 26050 | 26100 | 26050 | 438 |
| 481 | 20231227 | 124800 | 5466202400 | 26050 | 26100 | 26100 | 26050 | 16 |
| 482 | 20231227 | 124700 | 5465785500 | 26050 | 26100 | 26100 | 26050 | 9 |
| 483 | 20231227 | 124600 | 5465550800 | 26100 | 26150 | 26150 | 26050 | 259 |
| 484 | 20231227 | 124500 | 5458790450 | 26100 | 26100 | 26150 | 26100 | 86 |
| 485 | 20231227 | 124400 | 5456542000 | 26100 | 26050 | 26150 | 26050 | 186 |
| 486 | 20231227 | 124300 | 5451693200 | 26050 | 26100 | 26150 | 26050 | 557 |
| 487 | 20231227 | 124200 | 5437164400 | 26100 | 26100 | 26150 | 26100 | 52 |
| 488 | 20231227 | 124100 | 5435804700 | 26100 | 26050 | 26100 | 26050 | 283 |
| 489 | 20231227 | 124000 | 5428418600 | 26050 | 26100 | 26100 | 26050 | 93 |
| 490 | 20231227 | 123900 | 5425992950 | 26100 | 26100 | 26150 | 26050 | 818 |
| 491 | 20231227 | 123800 | 5404668150 | 26100 | 26150 | 26200 | 26100 | 217 |
| 492 | 20231227 | 123700 | 5398993200 | 26200 | 26150 | 26200 | 26100 | 142 |
| 493 | 20231227 | 123600 | 5395276100 | 26100 | 26150 | 26150 | 26100 | 175 |
| 494 | 20231227 | 123500 | 5390700150 | 26150 | 26150 | 26150 | 26150 | 31 |
| 495 | 20231227 | 123400 | 5389889500 | 26150 | 26100 | 26200 | 26100 | 198 |
| 496 | 20231227 | 123300 | 5384710550 | 26100 | 26150 | 26150 | 26100 | 82 |
| 497 | 20231227 | 123200 | 5382566400 | 26200 | 26150 | 26200 | 26150 | 475 |
| 498 | 20231227 | 123100 | 5370137200 | 26150 | 26200 | 26200 | 26150 | 38 |
| 499 | 20231227 | 123000 | 5369142950 | 26200 | 26250 | 26250 | 26200 | 217 |
| 500 | 20231227 | 122900 | 5363452750 | 26250 | 26200 | 26250 | 26200 | 365 |
| 501 | 20231227 | 122800 | 5353881750 | 26250 | 26250 | 26250 | 26200 | 311 |
| 502 | 20231227 | 122700 | 5345733200 | 26200 | 26200 | 26250 | 26200 | 126 |
| 503 | 20231227 | 122600 | 5342430950 | 26200 | 26250 | 26250 | 26200 | 464 |
| 504 | 20231227 | 122500 | 5330252650 | 26250 | 26250 | 26250 | 26200 | 75 |
| 505 | 20231227 | 122400 | 5328285350 | 26200 | 26200 | 26250 | 26200 | 203 |
| 506 | 20231227 | 122300 | 5322960500 | 26200 | 26200 | 26250 | 26200 | 299 |
| 507 | 20231227 | 122200 | 5315125950 | 26200 | 26200 | 26200 | 26150 | 341 |
| 508 | 20231227 | 122100 | 5306192050 | 26150 | 26200 | 26200 | 26150 | 94 |
| 509 | 20231227 | 122000 | 5303731050 | 26150 | 26200 | 26200 | 26150 | 116 |
| 510 | 20231227 | 121900 | 5300695250 | 26150 | 26200 | 26200 | 26150 | 205 |
| 511 | 20231227 | 121800 | 5295324450 | 26200 | 26150 | 26200 | 26150 | 106 |
| 512 | 20231227 | 121700 | 5292547950 | 26150 | 26200 | 26200 | 26150 | 32 |
| 513 | 20231227 | 121600 | 5291709750 | 26200 | 26150 | 26200 | 26150 | 57 |
| 514 | 20231227 | 121500 | 5290216400 | 26150 | 26200 | 26200 | 26100 | 72 |
| 515 | 20231227 | 121400 | 5288332950 | 26150 | 26150 | 26200 | 26150 | 336 |
| 516 | 20231227 | 121300 | 5279538300 | 26200 | 26200 | 26200 | 26150 | 29 |
| 517 | 20231227 | 121200 | 5278778650 | 26150 | 26200 | 26250 | 26150 | 217 |
| 518 | 20231227 | 121100 | 5273085500 | 26200 | 26250 | 26250 | 26150 | 704 |
| 519 | 20231227 | 121000 | 5254642150 | 26200 | 26250 | 26250 | 26200 | 110 |
| 520 | 20231227 | 120900 | 5251755200 | 26250 | 26250 | 26250 | 26200 | 566 |
| 521 | 20231227 | 120800 | 5236897900 | 26250 | 26200 | 26250 | 26200 | 27 |
| 522 | 20231227 | 120700 | 5236189350 | 26200 | 26200 | 26250 | 26150 | 156 |
| 523 | 20231227 | 120600 | 5232103650 | 26150 | 26150 | 26200 | 26150 | 31 |
| 524 | 20231227 | 120500 | 5231292350 | 26150 | 26150 | 26150 | 26100 | 29 |
| 525 | 20231227 | 120400 | 5230534150 | 26150 | 26200 | 26200 | 26150 | 135 |
| 526 | 20231227 | 120300 | 5227003300 | 26150 | 26150 | 26200 | 26150 | 152 |
| 527 | 20231227 | 120200 | 5223023750 | 26200 | 26150 | 26200 | 26150 | 232 |
| 528 | 20231227 | 120100 | 5216947000 | 26150 | 26150 | 26150 | 26150 | 81 |
| 529 | 20231227 | 120000 | 5214828850 | 26200 | 26150 | 26200 | 26150 | 725 |
| 530 | 20231227 | 115900 | 5195835700 | 26200 | 26150 | 26200 | 26150 | 202 |
| 531 | 20231227 | 115800 | 5190550650 | 26100 | 26100 | 26150 | 26100 | 1513 |
| 532 | 20231227 | 115700 | 5150998700 | 26100 | 26100 | 26150 | 26100 | 29 |
| 533 | 20231227 | 115600 | 5150240900 | 26100 | 26100 | 26150 | 26100 | 712 |
| 534 | 20231227 | 115500 | 5131657000 | 26150 | 26100 | 26200 | 26100 | 302 |
| 535 | 20231227 | 115400 | 5123755950 | 26100 | 26150 | 26150 | 26100 | 43 |
| 536 | 20231227 | 115300 | 5122632300 | 26150 | 26150 | 26200 | 26050 | 28 |
| 537 | 20231227 | 115200 | 5121899950 | 26150 | 26150 | 26200 | 26050 | 1224 |
| 538 | 20231227 | 115100 | 5089931800 | 26200 | 26150 | 26200 | 26150 | 101 |
| 539 | 20231227 | 115000 | 5087286200 | 26150 | 26150 | 26150 | 26150 | 130 |
| 540 | 20231227 | 114900 | 5083886700 | 26200 | 26200 | 26200 | 26150 | 76 |
| 541 | 20231227 | 114800 | 5081896150 | 26200 | 26200 | 26200 | 26150 | 333 |
| 542 | 20231227 | 114700 | 5073172850 | 26200 | 26250 | 26250 | 26200 | 567 |
| 543 | 20231227 | 114600 | 5058315550 | 26200 | 26150 | 26250 | 26150 | 447 |
| 544 | 20231227 | 114500 | 5046603000 | 26150 | 26150 | 26200 | 26150 | 452 |
| 545 | 20231227 | 114400 | 5034762050 | 26150 | 26200 | 26200 | 26150 | 404 |
| 546 | 20231227 | 114300 | 5024191600 | 26200 | 26200 | 26200 | 26150 | 311 |
| 547 | 20231227 | 114200 | 5016047450 | 26150 | 26200 | 26200 | 26150 | 44 |
| 548 | 20231227 | 114100 | 5014895950 | 26200 | 26200 | 26200 | 26150 | 217 |
| 549 | 20231227 | 114000 | 5009211150 | 26150 | 26200 | 26200 | 26150 | 221 |
| 550 | 20231227 | 113900 | 5003423550 | 26150 | 26150 | 26200 | 26150 | 140 |
| 551 | 20231227 | 113800 | 4999761350 | 26150 | 26200 | 26200 | 26150 | 199 |
| 552 | 20231227 | 113700 | 4994547950 | 26200 | 26150 | 26200 | 26150 | 307 |
| 553 | 20231227 | 113600 | 4986513300 | 26150 | 26150 | 26200 | 26150 | 243 |
| 554 | 20231227 | 113500 | 4980152700 | 26150 | 26200 | 26200 | 26150 | 377 |
| 555 | 20231227 | 113400 | 4970284500 | 26150 | 26200 | 26200 | 26150 | 281 |
| 556 | 20231227 | 113300 | 4962922950 | 26200 | 26150 | 26200 | 26150 | 121 |
| 557 | 20231227 | 113200 | 4959755050 | 26150 | 26100 | 26150 | 26100 | 104 |
| 558 | 20231227 | 113100 | 4957035650 | 26100 | 26100 | 26150 | 26100 | 507 |
| 559 | 20231227 | 113000 | 4943794400 | 26100 | 26150 | 26150 | 26100 | 236 |
| 560 | 20231227 | 112900 | 4937623150 | 26150 | 26050 | 26150 | 26050 | 886 |
| 561 | 20231227 | 112800 | 4914494650 | 26100 | 26100 | 26100 | 26050 | 329 |
| 562 | 20231227 | 112700 | 4905909550 | 26050 | 26050 | 26100 | 26050 | 46 |
| 563 | 20231227 | 112600 | 4904711050 | 26100 | 26100 | 26100 | 26050 | 584 |
| 564 | 20231227 | 112500 | 4889493700 | 26050 | 26100 | 26100 | 26050 | 82 |
| 565 | 20231227 | 112400 | 4887355250 | 26100 | 26050 | 26100 | 26050 | 412 |
| 566 | 20231227 | 112300 | 4876602200 | 26100 | 26050 | 26100 | 26050 | 191 |
| 567 | 20231227 | 112200 | 4871617200 | 26050 | 26050 | 26100 | 26050 | 280 |
| 568 | 20231227 | 112100 | 4864319350 | 26050 | 26100 | 26100 | 26050 | 463 |
| 569 | 20231227 | 112000 | 4852235650 | 26050 | 26050 | 26100 | 26050 | 19 |
| 570 | 20231227 | 111900 | 4851740150 | 26050 | 26050 | 26100 | 26050 | 16 |
| 571 | 20231227 | 111800 | 4851322650 | 26100 | 26050 | 26100 | 26050 | 576 |
| 572 | 20231227 | 111700 | 4836299550 | 26000 | 26000 | 26050 | 26000 | 106 |
| 573 | 20231227 | 111600 | 4833538950 | 26050 | 26000 | 26050 | 25950 | 101 |
| 574 | 20231227 | 111500 | 4830914200 | 26050 | 26000 | 26050 | 26000 | 150 |
| 575 | 20231227 | 111400 | 4827013500 | 26050 | 26000 | 26050 | 25950 | 1350 |
| 576 | 20231227 | 111300 | 4791905050 | 26000 | 25950 | 26000 | 25950 | 374 |
| 577 | 20231227 | 111200 | 4782181300 | 25950 | 25950 | 26000 | 25950 | 21 |
| 578 | 20231227 | 111100 | 4781635850 | 26000 | 25900 | 26000 | 25900 | 154 |
| 579 | 20231227 | 111000 | 4777637400 | 25950 | 26000 | 26000 | 25950 | 79 |
| 580 | 20231227 | 110900 | 4775585250 | 26000 | 25950 | 26000 | 25850 | 547 |
| 581 | 20231227 | 110800 | 4761404350 | 25900 | 25900 | 25950 | 25900 | 182 |
| 582 | 20231227 | 110700 | 4756689150 | 25900 | 25950 | 26000 | 25850 | 265 |
| 583 | 20231227 | 110600 | 4749822900 | 25850 | 25900 | 26000 | 25850 | 455 |
| 584 | 20231227 | 110500 | 4738043650 | 25900 | 25950 | 26000 | 25900 | 118 |
| 585 | 20231227 | 110400 | 4734977500 | 25950 | 25900 | 25950 | 25900 | 224 |
| 586 | 20231227 | 110300 | 4729164750 | 25950 | 25900 | 25950 | 25850 | 85 |
| 587 | 20231227 | 110200 | 4726962800 | 25900 | 25900 | 25900 | 25850 | 104 |
| 588 | 20231227 | 110100 | 4724271750 | 25900 | 25850 | 25900 | 25850 | 441 |
| 589 | 20231227 | 110000 | 4712854150 | 25900 | 25850 | 25950 | 25850 | 133 |
| 590 | 20231227 | 105900 | 4709407100 | 25850 | 25900 | 25950 | 25850 | 610 |
| 591 | 20231227 | 105800 | 4693619700 | 25900 | 25950 | 26000 | 25900 | 199 |
| 592 | 20231227 | 105700 | 4688451550 | 25950 | 26000 | 26000 | 25900 | 481 |
| 593 | 20231227 | 105600 | 4675960850 | 25950 | 26000 | 26000 | 25950 | 144 |
| 594 | 20231227 | 105500 | 4672218150 | 25950 | 26000 | 26000 | 25950 | 197 |
| 595 | 20231227 | 105400 | 4667099450 | 25950 | 25950 | 26000 | 25900 | 372 |
| 596 | 20231227 | 105300 | 4657437700 | 25950 | 25900 | 25950 | 25900 | 125 |
| 597 | 20231227 | 105200 | 4654198750 | 25900 | 25950 | 25950 | 25900 | 232 |
| 598 | 20231227 | 105100 | 4648179500 | 25950 | 25950 | 26000 | 25900 | 174 |
| 599 | 20231227 | 105000 | 4643665050 | 26000 | 25950 | 26050 | 25950 | 567 |
| 600 | 20231227 | 104900 | 4628927200 | 26000 | 26050 | 26050 | 25900 | 638 |
| 601 | 20231227 | 104800 | 4612370450 | 26000 | 26000 | 26050 | 26000 | 594 |
| 602 | 20231227 | 104700 | 4596919900 | 26000 | 26050 | 26050 | 26000 | 338 |
| 603 | 20231227 | 104600 | 4588117650 | 26050 | 26050 | 26100 | 26050 | 316 |
| 604 | 20231227 | 104500 | 4579876100 | 26050 | 26050 | 26100 | 26050 | 191 |
| 605 | 20231227 | 104400 | 4574892750 | 26050 | 26000 | 26100 | 26000 | 886 |
| 606 | 20231227 | 104300 | 4551811300 | 26000 | 25900 | 26000 | 25850 | 411 |
| 607 | 20231227 | 104200 | 4541129150 | 25900 | 25950 | 25950 | 25900 | 675 |
| 608 | 20231227 | 104100 | 4523636400 | 25950 | 26100 | 26100 | 25900 | 723 |
| 609 | 20231227 | 104000 | 4504847150 | 26000 | 26150 | 26150 | 25950 | 3504 |
| 610 | 20231227 | 103900 | 4413578700 | 26150 | 26100 | 26150 | 26100 | 213 |
| 611 | 20231227 | 103800 | 4408012600 | 26150 | 26150 | 26150 | 26100 | 596 |
| 612 | 20231227 | 103700 | 4392444850 | 26150 | 26150 | 26200 | 26150 | 297 |
| 613 | 20231227 | 103600 | 4384665050 | 26150 | 26150 | 26200 | 26150 | 469 |
| 614 | 20231227 | 103500 | 4372393550 | 26150 | 26150 | 26200 | 26150 | 220 |
| 615 | 20231227 | 103400 | 4366631100 | 26150 | 26150 | 26200 | 26150 | 311 |
| 616 | 20231227 | 103300 | 4358486400 | 26150 | 26150 | 26200 | 26150 | 587 |
| 617 | 20231227 | 103200 | 4343117500 | 26200 | 26200 | 26250 | 26200 | 514 |
| 618 | 20231227 | 103100 | 4329644000 | 26150 | 26250 | 26250 | 26150 | 1166 |
| 619 | 20231227 | 103000 | 4299077200 | 26250 | 26200 | 26250 | 26200 | 405 |
| 620 | 20231227 | 102900 | 4288451100 | 26250 | 26250 | 26300 | 26200 | 745 |
| 621 | 20231227 | 102800 | 4268905450 | 26250 | 26250 | 26300 | 26250 | 2032 |
| 622 | 20231227 | 102700 | 4215548600 | 26250 | 26250 | 26250 | 26200 | 761 |
| 623 | 20231227 | 102600 | 4195579850 | 26200 | 26100 | 26200 | 26050 | 1701 |
| 624 | 20231227 | 102500 | 4151037350 | 26200 | 26050 | 26200 | 26000 | 1234 |
| 625 | 20231227 | 102400 | 4118810700 | 26050 | 26000 | 26100 | 26000 | 280 |
| 626 | 20231227 | 102300 | 4111515250 | 26000 | 26000 | 26050 | 26000 | 727 |
| 627 | 20231227 | 102200 | 4092595750 | 26000 | 26100 | 26100 | 26000 | 718 |
| 628 | 20231227 | 102100 | 4073904650 | 26100 | 26150 | 26150 | 26050 | 191 |
| 629 | 20231227 | 102000 | 4068922950 | 26100 | 26050 | 26100 | 26050 | 782 |
| 630 | 20231227 | 101900 | 4048517950 | 26050 | 26100 | 26100 | 26050 | 560 |
| 631 | 20231227 | 101800 | 4033908550 | 26100 | 26150 | 26150 | 26050 | 705 |
| 632 | 20231227 | 101700 | 4015487400 | 26150 | 26050 | 26200 | 26000 | 1920 |
| 633 | 20231227 | 101600 | 3965408750 | 26050 | 26100 | 26150 | 26050 | 698 |
| 634 | 20231227 | 101500 | 3947198000 | 26100 | 26100 | 26150 | 26050 | 394 |
| 635 | 20231227 | 101400 | 3936924000 | 26100 | 26100 | 26150 | 26050 | 241 |
| 636 | 20231227 | 101300 | 3930636250 | 26050 | 26150 | 26150 | 26050 | 690 |
| 637 | 20231227 | 101200 | 3912629900 | 26050 | 26100 | 26100 | 26050 | 1305 |
| 638 | 20231227 | 101100 | 3878598050 | 26100 | 26100 | 26150 | 26100 | 293 |
| 639 | 20231227 | 101000 | 3870940650 | 26150 | 26050 | 26150 | 26050 | 551 |
| 640 | 20231227 | 100900 | 3856554450 | 26050 | 26150 | 26150 | 26050 | 1095 |
| 641 | 20231227 | 100800 | 3828018800 | 26150 | 26250 | 26250 | 26050 | 690 |
| 642 | 20231227 | 100700 | 3809976750 | 26200 | 26200 | 26200 | 26150 | 446 |
| 643 | 20231227 | 100600 | 3798294000 | 26200 | 26200 | 26200 | 26150 | 592 |
| 644 | 20231227 | 100500 | 3782798500 | 26200 | 26150 | 26200 | 26150 | 409 |
| 645 | 20231227 | 100400 | 3772095200 | 26150 | 26150 | 26200 | 26100 | 527 |
| 646 | 20231227 | 100300 | 3758304200 | 26150 | 26150 | 26200 | 26100 | 311 |
| 647 | 20231227 | 100200 | 3750163900 | 26150 | 26150 | 26200 | 26100 | 1353 |
| 648 | 20231227 | 100100 | 3714736550 | 26150 | 26200 | 26250 | 26100 | 985 |
| 649 | 20231227 | 100000 | 3688944350 | 26200 | 26150 | 26250 | 26100 | 671 |
| 650 | 20231227 | 095900 | 3671376300 | 26200 | 26200 | 26300 | 26200 | 868 |
| 651 | 20231227 | 095800 | 3648599000 | 26300 | 26150 | 26300 | 26100 | 2308 |
| 652 | 20231227 | 095700 | 3588206150 | 26150 | 26150 | 26200 | 26150 | 1186 |
| 653 | 20231227 | 095600 | 3557174700 | 26150 | 26400 | 26400 | 26150 | 3955 |
| 654 | 20231227 | 095500 | 3453285850 | 26400 | 26250 | 26400 | 26250 | 4724 |
| 655 | 20231227 | 095400 | 3328955200 | 26200 | 26050 | 26250 | 26000 | 7128 |
| 656 | 20231227 | 095300 | 3142658900 | 26050 | 26000 | 26100 | 26000 | 2326 |
| 657 | 20231227 | 095200 | 3082059250 | 26050 | 26000 | 26050 | 25950 | 2942 |
| 658 | 20231227 | 095100 | 3005567450 | 26000 | 26000 | 26000 | 25950 | 695 |
| 659 | 20231227 | 095000 | 2987502100 | 26000 | 25900 | 26000 | 25900 | 5412 |
| 660 | 20231227 | 094900 | 2846910250 | 25900 | 25800 | 25900 | 25750 | 4481 |
| 661 | 20231227 | 094800 | 2731036350 | 25800 | 25800 | 25800 | 25750 | 690 |
| 662 | 20231227 | 094700 | 2713262450 | 25800 | 25750 | 25800 | 25750 | 759 |
| 663 | 20231227 | 094600 | 2693700800 | 25800 | 25700 | 25800 | 25700 | 298 |
| 664 | 20231227 | 094500 | 2686019450 | 25750 | 25800 | 25800 | 25700 | 611 |
| 665 | 20231227 | 094400 | 2670277950 | 25750 | 25750 | 25800 | 25700 | 759 |
| 666 | 20231227 | 094300 | 2650728200 | 25750 | 25800 | 25850 | 25750 | 1158 |
| 667 | 20231227 | 094200 | 2620881400 | 25850 | 25750 | 25850 | 25650 | 1780 |
| 668 | 20231227 | 094100 | 2575069750 | 25750 | 25850 | 25850 | 25650 | 1389 |
| 669 | 20231227 | 094000 | 2539297800 | 25800 | 25850 | 25900 | 25800 | 563 |
| 670 | 20231227 | 093900 | 2524737700 | 25900 | 25900 | 25950 | 25850 | 736 |
| 671 | 20231227 | 093800 | 2505687250 | 25900 | 25900 | 25950 | 25900 | 709 |
| 672 | 20231227 | 093700 | 2487322350 | 25900 | 25950 | 25950 | 25850 | 534 |
| 673 | 20231227 | 093600 | 2473485300 | 25900 | 25950 | 25950 | 25900 | 1361 |
| 674 | 20231227 | 093500 | 2438182800 | 25950 | 25850 | 25950 | 25850 | 2949 |
| 675 | 20231227 | 093400 | 2361701600 | 25900 | 25950 | 25950 | 25850 | 1694 |
| 676 | 20231227 | 093300 | 2317790700 | 25900 | 25900 | 25950 | 25850 | 4741 |
| 677 | 20231227 | 093200 | 2194983050 | 25850 | 25850 | 25900 | 25800 | 3554 |
| 678 | 20231227 | 093100 | 2103009300 | 25850 | 25800 | 25850 | 25750 | 3726 |
| 679 | 20231227 | 093000 | 2006821500 | 25800 | 25700 | 25800 | 25650 | 2087 |
| 680 | 20231227 | 092900 | 1953096950 | 25700 | 25700 | 25700 | 25650 | 384 |
| 681 | 20231227 | 092800 | 1943242850 | 25700 | 25650 | 25700 | 25650 | 645 |
| 682 | 20231227 | 092700 | 1926672900 | 25700 | 25650 | 25750 | 25650 | 1014 |
| 683 | 20231227 | 092600 | 1900619550 | 25650 | 25650 | 25700 | 25600 | 613 |
| 684 | 20231227 | 092500 | 1884892350 | 25650 | 25600 | 25650 | 25550 | 1001 |
| 685 | 20231227 | 092400 | 1859269050 | 25600 | 25700 | 25700 | 25550 | 890 |
| 686 | 20231227 | 092300 | 1836460850 | 25700 | 25750 | 25750 | 25600 | 3348 |
| 687 | 20231227 | 092200 | 1750438200 | 25750 | 25800 | 25800 | 25700 | 899 |
| 688 | 20231227 | 092100 | 1727280450 | 25800 | 25800 | 25850 | 25750 | 2064 |
| 689 | 20231227 | 092000 | 1673965450 | 25850 | 25700 | 25850 | 25700 | 2889 |
| 690 | 20231227 | 091900 | 1599484350 | 25700 | 25800 | 25800 | 25650 | 444 |
| 691 | 20231227 | 091800 | 1588053250 | 25800 | 25800 | 25850 | 25650 | 2805 |
| 692 | 20231227 | 091700 | 1515746550 | 25800 | 25750 | 25800 | 25700 | 5322 |
| 693 | 20231227 | 091600 | 1378859350 | 25750 | 25700 | 25800 | 25600 | 2526 |
| 694 | 20231227 | 091500 | 1313825200 | 25700 | 25500 | 25700 | 25450 | 13054 |
| 695 | 20231227 | 091400 | 980889700 | 25450 | 25450 | 25450 | 25400 | 2242 |
| 696 | 20231227 | 091300 | 923852000 | 25450 | 25450 | 25500 | 25400 | 1936 |
| 697 | 20231227 | 091200 | 874586700 | 25400 | 25300 | 25500 | 25250 | 10366 |
| 698 | 20231227 | 091100 | 611232550 | 25250 | 25250 | 25300 | 25200 | 982 |
| 699 | 20231227 | 091000 | 586437450 | 25200 | 25200 | 25250 | 25150 | 1731 |
| 700 | 20231227 | 090900 | 542759650 | 25250 | 25250 | 25300 | 25200 | 1781 |
| 701 | 20231227 | 090800 | 497808150 | 25300 | 25250 | 25300 | 25150 | 2244 |
| 702 | 20231227 | 090700 | 441162550 | 25250 | 25200 | 25300 | 25200 | 3027 |
| 703 | 20231227 | 090600 | 364715500 | 25200 | 25150 | 25250 | 25150 | 1700 |
| 704 | 20231227 | 090500 | 321889700 | 25150 | 25050 | 25150 | 25000 | 5116 |
| 705 | 20231227 | 090400 | 193679300 | 25000 | 24950 | 25000 | 24900 | 1632 |
| 706 | 20231227 | 090300 | 152885100 | 24950 | 24950 | 24950 | 24900 | 2335 |
| 707 | 20231227 | 090200 | 94714600 | 24950 | 25000 | 25000 | 24950 | 1182 |
| 708 | 20231227 | 090100 | 65196250 | 25000 | 24950 | 25000 | 24950 | 674 |
| 709 | 20231227 | 090000 | 48351750 | 25000 | 25000 | 25050 | 24950 | 1934 |