38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 210000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 3 | 20231227 | 205900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20231227 | 205800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20231227 | 205700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20231227 | 205600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20231227 | 205500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20231227 | 205400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20231227 | 205300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20231227 | 205200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20231227 | 205100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20231227 | 205000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20231227 | 204900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20231227 | 204800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20231227 | 204700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20231227 | 204600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20231227 | 204500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20231227 | 204400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20231227 | 204300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20231227 | 204200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20231227 | 204100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20231227 | 204000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20231227 | 203900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20231227 | 203800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20231227 | 203700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20231227 | 203600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20231227 | 203500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20231227 | 203400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20231227 | 203300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20231227 | 203200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20231227 | 203100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20231227 | 203000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 33 | 20231227 | 202900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20231227 | 202800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20231227 | 202700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20231227 | 202600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20231227 | 202500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20231227 | 202400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20231227 | 202300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20231227 | 202200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20231227 | 202100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20231227 | 202000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20231227 | 201900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20231227 | 201800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20231227 | 201700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20231227 | 201600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20231227 | 201500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20231227 | 201400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20231227 | 201300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20231227 | 201200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20231227 | 201100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20231227 | 201000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20231227 | 200900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20231227 | 200800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20231227 | 200700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20231227 | 200600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20231227 | 200500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20231227 | 200400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20231227 | 200300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20231227 | 200200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20231227 | 200100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20231227 | 200000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 63 | 20231227 | 195900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20231227 | 195800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20231227 | 195700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20231227 | 195600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20231227 | 195500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20231227 | 195400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20231227 | 195300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20231227 | 195200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20231227 | 195100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20231227 | 195000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20231227 | 194900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20231227 | 194800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20231227 | 194700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20231227 | 194600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20231227 | 194500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20231227 | 194400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20231227 | 194300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20231227 | 194200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20231227 | 194100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20231227 | 194000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20231227 | 193900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20231227 | 193800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20231227 | 193700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20231227 | 193600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20231227 | 193500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20231227 | 193400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20231227 | 193300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20231227 | 193200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20231227 | 193100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20231227 | 193000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 93 | 20231227 | 192900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20231227 | 192800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20231227 | 192700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20231227 | 192600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20231227 | 192500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20231227 | 192400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20231227 | 192300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20231227 | 192200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20231227 | 192100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20231227 | 192000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20231227 | 191900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20231227 | 191800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20231227 | 191700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20231227 | 191600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20231227 | 191500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20231227 | 191400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20231227 | 191300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20231227 | 191200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20231227 | 191100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20231227 | 191000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20231227 | 190900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20231227 | 190800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20231227 | 190700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20231227 | 190600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20231227 | 190500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20231227 | 190400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20231227 | 190300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20231227 | 190200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20231227 | 190100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20231227 | 190000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 123 | 20231227 | 185900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20231227 | 185800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20231227 | 185700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20231227 | 185600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20231227 | 185500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20231227 | 185400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20231227 | 185300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20231227 | 185200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20231227 | 185100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20231227 | 185000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20231227 | 184900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20231227 | 184800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20231227 | 184700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20231227 | 184600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20231227 | 184500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20231227 | 184400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20231227 | 184300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20231227 | 184200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20231227 | 184100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20231227 | 184000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20231227 | 183900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20231227 | 183800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20231227 | 183700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20231227 | 183600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20231227 | 183500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20231227 | 183400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20231227 | 183300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20231227 | 183200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20231227 | 183100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20231227 | 183000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 153 | 20231227 | 182900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20231227 | 182800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20231227 | 182700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20231227 | 182600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20231227 | 182500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20231227 | 182400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20231227 | 182300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20231227 | 182200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20231227 | 182100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20231227 | 182000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20231227 | 181900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20231227 | 181800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20231227 | 181700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20231227 | 181600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20231227 | 181500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20231227 | 181400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20231227 | 181300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20231227 | 181200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20231227 | 181100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20231227 | 181000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20231227 | 180900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20231227 | 180800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20231227 | 180700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20231227 | 180600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20231227 | 180500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20231227 | 180400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20231227 | 180300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20231227 | 180200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20231227 | 180100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20231227 | 180000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 183 | 20231227 | 175900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20231227 | 175800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20231227 | 175700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20231227 | 175600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20231227 | 175500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20231227 | 175400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20231227 | 175300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20231227 | 175200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20231227 | 175100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20231227 | 175000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20231227 | 174900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20231227 | 174800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20231227 | 174700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20231227 | 174600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20231227 | 174500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20231227 | 174400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20231227 | 174300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20231227 | 174200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20231227 | 174100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20231227 | 174000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20231227 | 173900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20231227 | 173800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20231227 | 173700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20231227 | 173600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20231227 | 173500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20231227 | 173400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20231227 | 173300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20231227 | 173200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20231227 | 173100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20231227 | 173000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 213 | 20231227 | 172900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20231227 | 172800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20231227 | 172700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20231227 | 172600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20231227 | 172500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20231227 | 172400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20231227 | 172300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20231227 | 172200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20231227 | 172100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20231227 | 172000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20231227 | 171900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20231227 | 171800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20231227 | 171700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20231227 | 171600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20231227 | 171500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20231227 | 171400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20231227 | 171300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20231227 | 171200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20231227 | 171100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20231227 | 171000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20231227 | 170900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20231227 | 170800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20231227 | 170700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20231227 | 170600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20231227 | 170500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20231227 | 170400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20231227 | 170300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20231227 | 170200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20231227 | 170100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20231227 | 170000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 243 | 20231227 | 165900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20231227 | 165800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20231227 | 165700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20231227 | 165600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20231227 | 165500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20231227 | 165400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20231227 | 165300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20231227 | 165200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20231227 | 165100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20231227 | 165000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20231227 | 164900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20231227 | 164800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20231227 | 164700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20231227 | 164600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20231227 | 164500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20231227 | 164400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20231227 | 164300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20231227 | 164200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20231227 | 164100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20231227 | 164000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20231227 | 163900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20231227 | 163800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20231227 | 163700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20231227 | 163600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20231227 | 163500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20231227 | 163400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20231227 | 163300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20231227 | 163200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20231227 | 163100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20231227 | 163000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 273 | 20231227 | 162900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20231227 | 162800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20231227 | 162700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 276 | 20231227 | 162600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 277 | 20231227 | 162500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 278 | 20231227 | 162400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 279 | 20231227 | 162300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 280 | 20231227 | 162200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 281 | 20231227 | 162100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 282 | 20231227 | 162000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 283 | 20231227 | 161900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 284 | 20231227 | 161800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 285 | 20231227 | 161700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20231227 | 161600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20231227 | 161500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20231227 | 161400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20231227 | 161300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 290 | 20231227 | 161200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20231227 | 161100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 292 | 20231227 | 161000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 293 | 20231227 | 160900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 294 | 20231227 | 160800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 295 | 20231227 | 160700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 296 | 20231227 | 160600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 297 | 20231227 | 160500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 298 | 20231227 | 160400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 299 | 20231227 | 160300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 300 | 20231227 | 160200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 301 | 20231227 | 160100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 302 | 20231227 | 160000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 4769 |
| 303 | 20231227 | 155900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 304 | 20231227 | 155800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 305 | 20231227 | 155700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 306 | 20231227 | 155600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 307 | 20231227 | 155500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 308 | 20231227 | 155400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 309 | 20231227 | 155300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 310 | 20231227 | 155200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 311 | 20231227 | 155100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 312 | 20231227 | 155000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 313 | 20231227 | 154900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 314 | 20231227 | 154800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 315 | 20231227 | 154700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 316 | 20231227 | 154600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 317 | 20231227 | 154500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 318 | 20231227 | 154400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 319 | 20231227 | 154300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 320 | 20231227 | 154200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 321 | 20231227 | 154100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 322 | 20231227 | 154000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 323 | 20231227 | 153900 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 324 | 20231227 | 153800 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 325 | 20231227 | 153700 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 326 | 20231227 | 153600 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 327 | 20231227 | 153500 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 328 | 20231227 | 153400 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 329 | 20231227 | 153300 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 330 | 20231227 | 153200 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 331 | 20231227 | 153100 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 332 | 20231227 | 153000 | 6920613200 | 21650 | 21650 | 21650 | 21650 | 9538 |
| 333 | 20231227 | 152900 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 334 | 20231227 | 152800 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 335 | 20231227 | 152700 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 336 | 20231227 | 152600 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 337 | 20231227 | 152500 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 338 | 20231227 | 152400 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 339 | 20231227 | 152300 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 340 | 20231227 | 152200 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 341 | 20231227 | 152100 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 342 | 20231227 | 152000 | 6817364350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 343 | 20231227 | 151900 | 6817364350 | 21650 | 21600 | 21650 | 21550 | 2233 |
| 344 | 20231227 | 151800 | 6769170850 | 21550 | 21600 | 21600 | 21550 | 1306 |
| 345 | 20231227 | 151700 | 6740999500 | 21600 | 21600 | 21600 | 21550 | 1178 |
| 346 | 20231227 | 151600 | 6715567600 | 21550 | 21600 | 21600 | 21550 | 4476 |
| 347 | 20231227 | 151500 | 6618913350 | 21600 | 21650 | 21650 | 21600 | 2216 |
| 348 | 20231227 | 151400 | 6570983950 | 21650 | 21650 | 21650 | 21600 | 637 |
| 349 | 20231227 | 151300 | 6557200900 | 21650 | 21650 | 21650 | 21600 | 319 |
| 350 | 20231227 | 151200 | 6550302150 | 21650 | 21650 | 21650 | 21600 | 910 |
| 351 | 20231227 | 151100 | 6530645650 | 21650 | 21700 | 21700 | 21650 | 574 |
| 352 | 20231227 | 151000 | 6518217450 | 21700 | 21650 | 21700 | 21600 | 998 |
| 353 | 20231227 | 150900 | 6496588200 | 21700 | 21650 | 21700 | 21650 | 655 |
| 354 | 20231227 | 150800 | 6482407300 | 21650 | 21600 | 21650 | 21600 | 265 |
| 355 | 20231227 | 150700 | 6476670100 | 21650 | 21600 | 21650 | 21600 | 2453 |
| 356 | 20231227 | 150600 | 6423625550 | 21600 | 21600 | 21650 | 21600 | 1353 |
| 357 | 20231227 | 150500 | 6394395750 | 21600 | 21650 | 21650 | 21600 | 402 |
| 358 | 20231227 | 150400 | 6385705400 | 21650 | 21650 | 21650 | 21600 | 289 |
| 359 | 20231227 | 150300 | 6379452800 | 21650 | 21700 | 21700 | 21650 | 1999 |
| 360 | 20231227 | 150200 | 6336163400 | 21700 | 21650 | 21700 | 21650 | 721 |
| 361 | 20231227 | 150100 | 6320552000 | 21700 | 21650 | 21700 | 21650 | 141 |
| 362 | 20231227 | 150000 | 6317498450 | 21700 | 21650 | 21700 | 21650 | 237 |
| 363 | 20231227 | 145900 | 6312356050 | 21700 | 21700 | 21700 | 21650 | 2637 |
| 364 | 20231227 | 145800 | 6255143150 | 21700 | 21650 | 21700 | 21650 | 99 |
| 365 | 20231227 | 145700 | 6252994900 | 21700 | 21650 | 21700 | 21650 | 383 |
| 366 | 20231227 | 145600 | 6244692300 | 21650 | 21650 | 21700 | 21650 | 678 |
| 367 | 20231227 | 145500 | 6230013350 | 21650 | 21700 | 21700 | 21650 | 54 |
| 368 | 20231227 | 145400 | 6228842800 | 21700 | 21700 | 21700 | 21700 | 648 |
| 369 | 20231227 | 145300 | 6214781200 | 21700 | 21700 | 21750 | 21700 | 204 |
| 370 | 20231227 | 145200 | 6210354250 | 21700 | 21750 | 21750 | 21700 | 623 |
| 371 | 20231227 | 145100 | 6196834650 | 21750 | 21750 | 21750 | 21750 | 10 |
| 372 | 20231227 | 145000 | 6196617150 | 21750 | 21700 | 21750 | 21700 | 205 |
| 373 | 20231227 | 144900 | 6192160900 | 21700 | 21750 | 21750 | 21700 | 698 |
| 374 | 20231227 | 144800 | 6176991350 | 21700 | 21750 | 21750 | 21700 | 144 |
| 375 | 20231227 | 144700 | 6173862100 | 21750 | 21750 | 21800 | 21750 | 105 |
| 376 | 20231227 | 144600 | 6171578100 | 21750 | 21700 | 21750 | 21700 | 444 |
| 377 | 20231227 | 144500 | 6161921550 | 21750 | 21750 | 21750 | 21750 | 10 |
| 378 | 20231227 | 144400 | 6161704050 | 21750 | 21750 | 21750 | 21700 | 1410 |
| 379 | 20231227 | 144300 | 6131102800 | 21750 | 21750 | 21750 | 21750 | 8 |
| 380 | 20231227 | 144200 | 6130928800 | 21700 | 21750 | 21750 | 21700 | 241 |
| 381 | 20231227 | 144100 | 6125687900 | 21750 | 21750 | 21750 | 21750 | 178 |
| 382 | 20231227 | 144000 | 6121816400 | 21750 | 21750 | 21800 | 21750 | 424 |
| 383 | 20231227 | 143900 | 6112592800 | 21750 | 21750 | 21750 | 21750 | 65 |
| 384 | 20231227 | 143800 | 6111179050 | 21750 | 21750 | 21750 | 21750 | 327 |
| 385 | 20231227 | 143700 | 6104066800 | 21750 | 21750 | 21800 | 21750 | 368 |
| 386 | 20231227 | 143600 | 6096062700 | 21750 | 21800 | 21800 | 21750 | 384 |
| 387 | 20231227 | 143500 | 6087694150 | 21750 | 21750 | 21800 | 21750 | 126 |
| 388 | 20231227 | 143400 | 6084948350 | 21750 | 21750 | 21800 | 21700 | 3690 |
| 389 | 20231227 | 143300 | 6004791650 | 21750 | 21750 | 21750 | 21750 | 343 |
| 390 | 20231227 | 143200 | 5997331400 | 21750 | 21750 | 21800 | 21750 | 184 |
| 391 | 20231227 | 143100 | 5993329350 | 21750 | 21750 | 21750 | 21750 | 283 |
| 392 | 20231227 | 143000 | 5987174100 | 21750 | 21800 | 21800 | 21750 | 334 |
| 393 | 20231227 | 142900 | 5979908100 | 21750 | 21800 | 21800 | 21750 | 339 |
| 394 | 20231227 | 142800 | 5972527250 | 21800 | 21800 | 21800 | 21750 | 130 |
| 395 | 20231227 | 142700 | 5969699000 | 21750 | 21750 | 21800 | 21750 | 854 |
| 396 | 20231227 | 142600 | 5951124450 | 21700 | 21800 | 21800 | 21700 | 584 |
| 397 | 20231227 | 142500 | 5938422400 | 21800 | 21750 | 21800 | 21750 | 423 |
| 398 | 20231227 | 142400 | 5929220650 | 21750 | 21750 | 21750 | 21750 | 237 |
| 399 | 20231227 | 142300 | 5924065900 | 21750 | 21800 | 21800 | 21750 | 516 |
| 400 | 20231227 | 142200 | 5912837750 | 21800 | 21800 | 21800 | 21750 | 104 |
| 401 | 20231227 | 142100 | 5910571350 | 21800 | 21800 | 21800 | 21750 | 567 |
| 402 | 20231227 | 142000 | 5898216750 | 21800 | 21750 | 21800 | 21750 | 35 |
| 403 | 20231227 | 141900 | 5897453800 | 21750 | 21800 | 21800 | 21750 | 191 |
| 404 | 20231227 | 141800 | 5893290050 | 21800 | 21800 | 21800 | 21800 | 38 |
| 405 | 20231227 | 141700 | 5892461650 | 21800 | 21850 | 21850 | 21800 | 449 |
| 406 | 20231227 | 141600 | 5882673350 | 21850 | 21750 | 21850 | 21750 | 232 |
| 407 | 20231227 | 141500 | 5877619650 | 21700 | 21800 | 21800 | 21700 | 641 |
| 408 | 20231227 | 141400 | 5863668050 | 21800 | 21800 | 21800 | 21750 | 1605 |
| 409 | 20231227 | 141300 | 5828757600 | 21800 | 21850 | 21850 | 21800 | 130 |
| 410 | 20231227 | 141200 | 5825921600 | 21850 | 21750 | 21850 | 21750 | 38 |
| 411 | 20231227 | 141100 | 5825093600 | 21700 | 21700 | 21700 | 21700 | 3 |
| 412 | 20231227 | 141000 | 5825028500 | 21700 | 21700 | 21800 | 21700 | 1089 |
| 413 | 20231227 | 140900 | 5801312150 | 21750 | 21750 | 21750 | 21750 | 319 |
| 414 | 20231227 | 140800 | 5794373900 | 21750 | 21750 | 21750 | 21750 | 228 |
| 415 | 20231227 | 140700 | 5789414900 | 21750 | 21800 | 21800 | 21750 | 2285 |
| 416 | 20231227 | 140600 | 5739706600 | 21800 | 21800 | 21800 | 21800 | 201 |
| 417 | 20231227 | 140500 | 5735324800 | 21750 | 21750 | 21850 | 21750 | 63 |
| 418 | 20231227 | 140400 | 5733949750 | 21750 | 21750 | 21750 | 21750 | 51 |
| 419 | 20231227 | 140300 | 5732840500 | 21750 | 21850 | 21850 | 21750 | 2218 |
| 420 | 20231227 | 140200 | 5684471400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 421 | 20231227 | 140100 | 5684471400 | 21900 | 21850 | 21900 | 21850 | 2 |
| 422 | 20231227 | 140000 | 5684427650 | 21900 | 21900 | 21900 | 21850 | 67 |
| 423 | 20231227 | 135900 | 5682962550 | 21900 | 21850 | 21900 | 21850 | 278 |
| 424 | 20231227 | 135800 | 5676884750 | 21850 | 21900 | 21900 | 21850 | 113 |
| 425 | 20231227 | 135700 | 5674410300 | 21900 | 21900 | 21900 | 21900 | 237 |
| 426 | 20231227 | 135600 | 5669220000 | 21900 | 21850 | 21900 | 21850 | 60 |
| 427 | 20231227 | 135500 | 5667906500 | 21850 | 21850 | 21850 | 21850 | 228 |
| 428 | 20231227 | 135400 | 5662924700 | 21900 | 21900 | 21900 | 21900 | 1 |
| 429 | 20231227 | 135300 | 5662902800 | 21900 | 21900 | 21900 | 21850 | 21 |
| 430 | 20231227 | 135200 | 5662443850 | 21850 | 21850 | 21850 | 21850 | 239 |
| 431 | 20231227 | 135100 | 5657221700 | 21850 | 21850 | 21850 | 21850 | 70 |
| 432 | 20231227 | 135000 | 5655692200 | 21850 | 21850 | 21850 | 21850 | 233 |
| 433 | 20231227 | 134900 | 5650601150 | 21900 | 21900 | 21900 | 21900 | 122 |
| 434 | 20231227 | 134800 | 5647929350 | 21800 | 21850 | 21850 | 21800 | 421 |
| 435 | 20231227 | 134700 | 5638749450 | 21850 | 21850 | 21850 | 21850 | 72 |
| 436 | 20231227 | 134600 | 5637176250 | 21850 | 21850 | 21850 | 21850 | 811 |
| 437 | 20231227 | 134500 | 5619455900 | 21900 | 21800 | 21900 | 21800 | 12 |
| 438 | 20231227 | 134400 | 5619193200 | 21800 | 21800 | 21950 | 21800 | 146 |
| 439 | 20231227 | 134300 | 5615999600 | 21800 | 21900 | 21900 | 21800 | 3484 |
| 440 | 20231227 | 134200 | 5539890200 | 21950 | 21900 | 21950 | 21900 | 313 |
| 441 | 20231227 | 134100 | 5533033700 | 21950 | 21900 | 21950 | 21900 | 8 |
| 442 | 20231227 | 134000 | 5532858250 | 21900 | 21950 | 21950 | 21900 | 55 |
| 443 | 20231227 | 133900 | 5531651400 | 21900 | 21950 | 21950 | 21900 | 340 |
| 444 | 20231227 | 133800 | 5524188450 | 21950 | 21950 | 22000 | 21950 | 834 |
| 445 | 20231227 | 133700 | 5505881600 | 21950 | 21950 | 21950 | 21950 | 1761 |
| 446 | 20231227 | 133600 | 5467227650 | 22000 | 22000 | 22000 | 22000 | 10 |
| 447 | 20231227 | 133500 | 5467007650 | 22000 | 22000 | 22000 | 22000 | 60 |
| 448 | 20231227 | 133400 | 5465687650 | 21950 | 21950 | 21950 | 21950 | 397 |
| 449 | 20231227 | 133300 | 5456973500 | 22000 | 22000 | 22000 | 22000 | 93 |
| 450 | 20231227 | 133200 | 5454927500 | 22000 | 22000 | 22000 | 22000 | 64 |
| 451 | 20231227 | 133100 | 5453519500 | 22000 | 22000 | 22000 | 22000 | 675 |
| 452 | 20231227 | 133000 | 5438669500 | 22000 | 22000 | 22000 | 22000 | 364 |
| 453 | 20231227 | 132900 | 5430661500 | 22000 | 21950 | 22000 | 21950 | 112 |
| 454 | 20231227 | 132800 | 5428198250 | 21950 | 22000 | 22000 | 21950 | 520 |
| 455 | 20231227 | 132700 | 5416782100 | 21950 | 21950 | 21950 | 21950 | 84 |
| 456 | 20231227 | 132600 | 5414938300 | 21950 | 21950 | 21950 | 21950 | 105 |
| 457 | 20231227 | 132500 | 5412633550 | 22000 | 22000 | 22000 | 22000 | 5 |
| 458 | 20231227 | 132400 | 5412523550 | 22000 | 22000 | 22000 | 21950 | 157 |
| 459 | 20231227 | 132300 | 5409072050 | 22000 | 22000 | 22000 | 22000 | 430 |
| 460 | 20231227 | 132200 | 5399612050 | 22000 | 22000 | 22000 | 22000 | 172 |
| 461 | 20231227 | 132100 | 5395828050 | 22000 | 22000 | 22000 | 22000 | 370 |
| 462 | 20231227 | 132000 | 5387688050 | 21950 | 21950 | 22000 | 21950 | 210 |
| 463 | 20231227 | 131900 | 5383075700 | 21950 | 21950 | 21950 | 21950 | 504 |
| 464 | 20231227 | 131800 | 5372012900 | 21950 | 21950 | 21950 | 21950 | 301 |
| 465 | 20231227 | 131700 | 5365405950 | 21950 | 21950 | 21950 | 21950 | 192 |
| 466 | 20231227 | 131600 | 5361191550 | 21950 | 21900 | 21950 | 21900 | 131 |
| 467 | 20231227 | 131500 | 5358316150 | 21900 | 21950 | 22050 | 21900 | 1361 |
| 468 | 20231227 | 131400 | 5328394200 | 21900 | 21900 | 21900 | 21900 | 58 |
| 469 | 20231227 | 131300 | 5327124000 | 21950 | 21950 | 21950 | 21900 | 378 |
| 470 | 20231227 | 131200 | 5318841600 | 21950 | 21950 | 21950 | 21950 | 302 |
| 471 | 20231227 | 131100 | 5312212700 | 21950 | 21950 | 22000 | 21950 | 179 |
| 472 | 20231227 | 131000 | 5308283050 | 22000 | 21950 | 22000 | 21950 | 50 |
| 473 | 20231227 | 130900 | 5307184550 | 21950 | 21950 | 22000 | 21950 | 228 |
| 474 | 20231227 | 130800 | 5302179200 | 22000 | 22000 | 22000 | 22000 | 28 |
| 475 | 20231227 | 130700 | 5301563200 | 22000 | 22000 | 22000 | 22000 | 860 |
| 476 | 20231227 | 130600 | 5282643200 | 22000 | 21950 | 22000 | 21950 | 268 |
| 477 | 20231227 | 130500 | 5276747700 | 22000 | 22000 | 22000 | 22000 | 9 |
| 478 | 20231227 | 130400 | 5276549700 | 22000 | 22000 | 22000 | 21950 | 759 |
| 479 | 20231227 | 130300 | 5259854950 | 21900 | 21950 | 21950 | 21900 | 502 |
| 480 | 20231227 | 130200 | 5248842550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 481 | 20231227 | 130100 | 5248842550 | 21950 | 21950 | 21950 | 21950 | 30 |
| 482 | 20231227 | 130000 | 5248184050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 483 | 20231227 | 125900 | 5248184050 | 22000 | 21900 | 22000 | 21900 | 1053 |
| 484 | 20231227 | 125800 | 5225113400 | 21900 | 21950 | 21950 | 21900 | 1758 |
| 485 | 20231227 | 125700 | 5186555300 | 21950 | 22000 | 22050 | 21950 | 1176 |
| 486 | 20231227 | 125600 | 5160685100 | 22000 | 22000 | 22000 | 22000 | 413 |
| 487 | 20231227 | 125500 | 5151599100 | 22000 | 22000 | 22050 | 22000 | 194 |
| 488 | 20231227 | 125400 | 5147330650 | 22000 | 22050 | 22050 | 22000 | 15 |
| 489 | 20231227 | 125300 | 5147000150 | 22050 | 22000 | 22050 | 22000 | 459 |
| 490 | 20231227 | 125200 | 5136891650 | 22000 | 22050 | 22050 | 22000 | 17 |
| 491 | 20231227 | 125100 | 5136517300 | 22050 | 22050 | 22100 | 22000 | 832 |
| 492 | 20231227 | 125000 | 5118168200 | 22050 | 22000 | 22050 | 22000 | 207 |
| 493 | 20231227 | 124900 | 5113609200 | 22000 | 22050 | 22100 | 22000 | 1685 |
| 494 | 20231227 | 124800 | 5076538250 | 22050 | 22000 | 22050 | 22000 | 854 |
| 495 | 20231227 | 124700 | 5057711550 | 22000 | 22050 | 22050 | 22000 | 56 |
| 496 | 20231227 | 124600 | 5056478050 | 22050 | 22050 | 22050 | 22000 | 101 |
| 497 | 20231227 | 124500 | 5054251800 | 22050 | 22000 | 22050 | 22000 | 190 |
| 498 | 20231227 | 124400 | 5050070700 | 22000 | 22000 | 22050 | 22000 | 249 |
| 499 | 20231227 | 124300 | 5044590500 | 22050 | 22050 | 22050 | 22050 | 1322 |
| 500 | 20231227 | 124200 | 5015440400 | 22100 | 22050 | 22100 | 22050 | 163 |
| 501 | 20231227 | 124100 | 5011846100 | 22100 | 22100 | 22100 | 22100 | 4 |
| 502 | 20231227 | 124000 | 5011757700 | 22100 | 22100 | 22100 | 22050 | 181 |
| 503 | 20231227 | 123900 | 5007765200 | 22050 | 22100 | 22100 | 22050 | 103 |
| 504 | 20231227 | 123800 | 5005488950 | 22100 | 22050 | 22100 | 22050 | 311 |
| 505 | 20231227 | 123700 | 4998629200 | 22050 | 22000 | 22050 | 22000 | 250 |
| 506 | 20231227 | 123600 | 4993119200 | 22050 | 22050 | 22050 | 22050 | 30 |
| 507 | 20231227 | 123500 | 4992457700 | 22050 | 22050 | 22050 | 22050 | 934 |
| 508 | 20231227 | 123400 | 4971863000 | 22050 | 22050 | 22050 | 22050 | 74 |
| 509 | 20231227 | 123300 | 4970231300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 510 | 20231227 | 123200 | 4970231300 | 22050 | 22050 | 22050 | 22000 | 55 |
| 511 | 20231227 | 123100 | 4969018900 | 22050 | 22100 | 22100 | 22050 | 175 |
| 512 | 20231227 | 123000 | 4965153400 | 22100 | 22100 | 22100 | 22050 | 16 |
| 513 | 20231227 | 122900 | 4964800300 | 22000 | 22000 | 22000 | 22000 | 103 |
| 514 | 20231227 | 122800 | 4962534300 | 22100 | 22100 | 22100 | 22050 | 131 |
| 515 | 20231227 | 122700 | 4959644200 | 22100 | 22100 | 22100 | 22100 | 11 |
| 516 | 20231227 | 122600 | 4959401100 | 22050 | 22150 | 22150 | 22050 | 503 |
| 517 | 20231227 | 122500 | 4948295350 | 22050 | 22150 | 22150 | 22050 | 708 |
| 518 | 20231227 | 122400 | 4932680950 | 22050 | 22150 | 22150 | 22050 | 855 |
| 519 | 20231227 | 122300 | 4913803200 | 22150 | 22100 | 22150 | 22050 | 1658 |
| 520 | 20231227 | 122200 | 4877133450 | 22100 | 22100 | 22100 | 22100 | 1000 |
| 521 | 20231227 | 122100 | 4855033450 | 22100 | 22100 | 22100 | 22100 | 176 |
| 522 | 20231227 | 122000 | 4851143850 | 22100 | 22100 | 22100 | 22050 | 307 |
| 523 | 20231227 | 121900 | 4844369450 | 22100 | 22100 | 22100 | 22100 | 79 |
| 524 | 20231227 | 121800 | 4842623550 | 22100 | 22100 | 22100 | 22100 | 21 |
| 525 | 20231227 | 121700 | 4842159450 | 22050 | 22100 | 22100 | 22050 | 23 |
| 526 | 20231227 | 121600 | 4841651800 | 22050 | 22050 | 22050 | 22050 | 1 |
| 527 | 20231227 | 121500 | 4841629750 | 22050 | 22100 | 22100 | 22050 | 503 |
| 528 | 20231227 | 121400 | 4830533150 | 22100 | 22150 | 22150 | 22050 | 1403 |
| 529 | 20231227 | 121300 | 4799512450 | 22150 | 22150 | 22150 | 22150 | 5 |
| 530 | 20231227 | 121200 | 4799401700 | 22100 | 22100 | 22100 | 22100 | 38 |
| 531 | 20231227 | 121100 | 4798561900 | 22100 | 22100 | 22100 | 22100 | 3328 |
| 532 | 20231227 | 121000 | 4725013100 | 22100 | 22100 | 22100 | 22100 | 27 |
| 533 | 20231227 | 120900 | 4724416400 | 22100 | 22100 | 22100 | 22100 | 188 |
| 534 | 20231227 | 120800 | 4720261600 | 22100 | 22100 | 22100 | 22100 | 800 |
| 535 | 20231227 | 120700 | 4702581600 | 22100 | 22100 | 22100 | 22050 | 264 |
| 536 | 20231227 | 120600 | 4696749350 | 22100 | 22100 | 22100 | 22100 | 109 |
| 537 | 20231227 | 120500 | 4694340450 | 22100 | 22100 | 22100 | 22100 | 57 |
| 538 | 20231227 | 120400 | 4693080750 | 22100 | 22100 | 22100 | 22100 | 312 |
| 539 | 20231227 | 120300 | 4686185550 | 22100 | 22100 | 22100 | 22050 | 426 |
| 540 | 20231227 | 120200 | 4676777350 | 22100 | 22150 | 22150 | 22100 | 191 |
| 541 | 20231227 | 120100 | 4672554600 | 22100 | 22100 | 22150 | 22100 | 298 |
| 542 | 20231227 | 120000 | 4665965900 | 22100 | 22100 | 22100 | 22100 | 630 |
| 543 | 20231227 | 115900 | 4652042900 | 22100 | 22100 | 22150 | 22100 | 184 |
| 544 | 20231227 | 115800 | 4647976450 | 22100 | 22100 | 22100 | 22100 | 86 |
| 545 | 20231227 | 115700 | 4646075850 | 22100 | 22100 | 22150 | 22100 | 186 |
| 546 | 20231227 | 115600 | 4641962700 | 22100 | 22100 | 22100 | 22100 | 313 |
| 547 | 20231227 | 115500 | 4635045400 | 22100 | 22100 | 22150 | 22100 | 710 |
| 548 | 20231227 | 115400 | 4619349400 | 22100 | 22100 | 22150 | 22100 | 107 |
| 549 | 20231227 | 115300 | 4616984250 | 22100 | 22150 | 22150 | 22100 | 201 |
| 550 | 20231227 | 115200 | 4612537150 | 22150 | 22150 | 22150 | 22150 | 45 |
| 551 | 20231227 | 115100 | 4611540400 | 22150 | 22150 | 22150 | 22000 | 1418 |
| 552 | 20231227 | 115000 | 4580229900 | 22150 | 22100 | 22150 | 22100 | 406 |
| 553 | 20231227 | 114900 | 4571245500 | 22100 | 22100 | 22150 | 22100 | 162 |
| 554 | 20231227 | 114800 | 4567664300 | 22100 | 22150 | 22150 | 22050 | 323 |
| 555 | 20231227 | 114700 | 4560525300 | 22150 | 22050 | 22150 | 22050 | 4 |
| 556 | 20231227 | 114600 | 4560437000 | 22050 | 22100 | 22100 | 22050 | 501 |
| 557 | 20231227 | 114500 | 4549380950 | 22100 | 22100 | 22100 | 22100 | 710 |
| 558 | 20231227 | 114400 | 4533689950 | 22100 | 22050 | 22100 | 22050 | 717 |
| 559 | 20231227 | 114300 | 4517878600 | 22050 | 22050 | 22050 | 22050 | 304 |
| 560 | 20231227 | 114200 | 4511175400 | 22100 | 22100 | 22100 | 22100 | 112 |
| 561 | 20231227 | 114100 | 4508700200 | 22100 | 22000 | 22100 | 22000 | 661 |
| 562 | 20231227 | 114000 | 4494098300 | 22000 | 22050 | 22050 | 22000 | 521 |
| 563 | 20231227 | 113900 | 4482610900 | 22050 | 22100 | 22100 | 22050 | 564 |
| 564 | 20231227 | 113800 | 4470171500 | 22100 | 22100 | 22150 | 22100 | 650 |
| 565 | 20231227 | 113700 | 4455802500 | 22150 | 22150 | 22150 | 22100 | 705 |
| 566 | 20231227 | 113600 | 4440187250 | 22100 | 22100 | 22100 | 22100 | 1128 |
| 567 | 20231227 | 113500 | 4415258450 | 22100 | 22100 | 22100 | 22100 | 664 |
| 568 | 20231227 | 113400 | 4400584050 | 22100 | 22100 | 22100 | 22050 | 2036 |
| 569 | 20231227 | 113300 | 4355590150 | 22050 | 22100 | 22100 | 22050 | 123 |
| 570 | 20231227 | 113200 | 4352875500 | 22100 | 22100 | 22200 | 22050 | 2098 |
| 571 | 20231227 | 113100 | 4306435500 | 22150 | 22150 | 22150 | 22100 | 496 |
| 572 | 20231227 | 113000 | 4295450600 | 22150 | 22100 | 22200 | 21950 | 6730 |
| 573 | 20231227 | 112900 | 4146581350 | 22100 | 22050 | 22150 | 22050 | 2801 |
| 574 | 20231227 | 112800 | 4084680750 | 22050 | 22050 | 22050 | 22000 | 1737 |
| 575 | 20231227 | 112700 | 4046404950 | 22000 | 21950 | 22000 | 21950 | 3279 |
| 576 | 20231227 | 112600 | 3974280650 | 21950 | 21950 | 21950 | 21950 | 389 |
| 577 | 20231227 | 112500 | 3965742100 | 21950 | 21900 | 21950 | 21900 | 1880 |
| 578 | 20231227 | 112400 | 3924490650 | 21900 | 21850 | 21900 | 21850 | 756 |
| 579 | 20231227 | 112300 | 3907954000 | 21850 | 21850 | 21850 | 21850 | 54 |
| 580 | 20231227 | 112200 | 3906774100 | 21850 | 21900 | 21900 | 21850 | 678 |
| 581 | 20231227 | 112100 | 3891950900 | 21900 | 21900 | 21900 | 21900 | 15 |
| 582 | 20231227 | 112000 | 3891622400 | 21900 | 21850 | 21900 | 21850 | 230 |
| 583 | 20231227 | 111900 | 3886596450 | 21850 | 21850 | 21850 | 21850 | 59 |
| 584 | 20231227 | 111800 | 3885307300 | 21850 | 21850 | 21850 | 21850 | 75 |
| 585 | 20231227 | 111700 | 3883668550 | 21850 | 21850 | 21900 | 21850 | 866 |
| 586 | 20231227 | 111600 | 3864745450 | 21850 | 21850 | 21850 | 21850 | 98 |
| 587 | 20231227 | 111500 | 3862604150 | 21850 | 21850 | 21900 | 21850 | 365 |
| 588 | 20231227 | 111400 | 3854628600 | 21900 | 21900 | 21900 | 21850 | 81 |
| 589 | 20231227 | 111300 | 3852854850 | 21900 | 21900 | 21950 | 21900 | 824 |
| 590 | 20231227 | 111200 | 3834795600 | 21900 | 21850 | 21900 | 21800 | 592 |
| 591 | 20231227 | 111100 | 3821868950 | 21850 | 21800 | 21900 | 21800 | 149 |
| 592 | 20231227 | 111000 | 3818609900 | 21800 | 21850 | 21900 | 21750 | 356 |
| 593 | 20231227 | 110900 | 3810827250 | 21750 | 21850 | 21850 | 21750 | 100 |
| 594 | 20231227 | 110800 | 3808650550 | 21850 | 21650 | 21900 | 21650 | 1476 |
| 595 | 20231227 | 110700 | 3776423400 | 21650 | 21600 | 21650 | 21600 | 32 |
| 596 | 20231227 | 110600 | 3775731950 | 21600 | 21800 | 21800 | 21600 | 852 |
| 597 | 20231227 | 110500 | 3757253750 | 21750 | 21850 | 21850 | 21400 | 9082 |
| 598 | 20231227 | 110400 | 3560574350 | 21900 | 21900 | 21900 | 21850 | 569 |
| 599 | 20231227 | 110300 | 3548113300 | 21900 | 21900 | 21950 | 21900 | 209 |
| 600 | 20231227 | 110200 | 3543536000 | 21900 | 21900 | 21900 | 21900 | 186 |
| 601 | 20231227 | 110100 | 3539462600 | 21950 | 21950 | 21950 | 21950 | 41 |
| 602 | 20231227 | 110000 | 3538562650 | 21950 | 21900 | 21950 | 21900 | 58 |
| 603 | 20231227 | 105900 | 3537290800 | 21900 | 21900 | 21900 | 21900 | 118 |
| 604 | 20231227 | 105800 | 3534706600 | 21900 | 21850 | 21900 | 21850 | 242 |
| 605 | 20231227 | 105700 | 3529406850 | 21900 | 21900 | 21900 | 21850 | 149 |
| 606 | 20231227 | 105600 | 3526147300 | 21850 | 21900 | 21950 | 21850 | 640 |
| 607 | 20231227 | 105500 | 3512131450 | 21900 | 21900 | 21950 | 21900 | 199 |
| 608 | 20231227 | 105400 | 3507770700 | 21900 | 21950 | 21950 | 21900 | 16 |
| 609 | 20231227 | 105300 | 3507419650 | 21950 | 21950 | 21950 | 21900 | 150 |
| 610 | 20231227 | 105200 | 3504127250 | 21950 | 21900 | 21950 | 21900 | 159 |
| 611 | 20231227 | 105100 | 3500644700 | 21950 | 21900 | 21950 | 21900 | 106 |
| 612 | 20231227 | 105000 | 3498320450 | 21900 | 21950 | 21950 | 21900 | 91 |
| 613 | 20231227 | 104900 | 3496323150 | 21950 | 21950 | 21950 | 21900 | 361 |
| 614 | 20231227 | 104800 | 3488399350 | 22000 | 21950 | 22000 | 21950 | 321 |
| 615 | 20231227 | 104700 | 3481351650 | 21950 | 21950 | 21950 | 21950 | 307 |
| 616 | 20231227 | 104600 | 3474613000 | 21950 | 21950 | 21950 | 21950 | 661 |
| 617 | 20231227 | 104500 | 3460104050 | 21950 | 21900 | 21950 | 21900 | 375 |
| 618 | 20231227 | 104400 | 3451879800 | 21900 | 21950 | 21950 | 21900 | 698 |
| 619 | 20231227 | 104300 | 3436559100 | 21950 | 21900 | 21950 | 21900 | 287 |
| 620 | 20231227 | 104200 | 3430267100 | 21950 | 21950 | 21950 | 21950 | 182 |
| 621 | 20231227 | 104100 | 3426272200 | 21950 | 21950 | 21950 | 21950 | 803 |
| 622 | 20231227 | 104000 | 3408646350 | 21950 | 21950 | 21950 | 21950 | 1906 |
| 623 | 20231227 | 103900 | 3366809650 | 22000 | 21950 | 22000 | 21950 | 259 |
| 624 | 20231227 | 103800 | 3361111950 | 21950 | 22000 | 22000 | 21950 | 326 |
| 625 | 20231227 | 103700 | 3353947150 | 22000 | 21950 | 22000 | 21950 | 636 |
| 626 | 20231227 | 103600 | 3339986650 | 21950 | 21950 | 21950 | 21950 | 104 |
| 627 | 20231227 | 103500 | 3337703850 | 22000 | 21900 | 22000 | 21900 | 1185 |
| 628 | 20231227 | 103400 | 3311647200 | 21900 | 22000 | 22000 | 21900 | 899 |
| 629 | 20231227 | 103300 | 3291935600 | 22000 | 21950 | 22000 | 21950 | 146 |
| 630 | 20231227 | 103200 | 3288730750 | 21950 | 22000 | 22000 | 21950 | 1276 |
| 631 | 20231227 | 103100 | 3260662000 | 22000 | 21950 | 22000 | 21950 | 142 |
| 632 | 20231227 | 103000 | 3257540100 | 21950 | 21950 | 21950 | 21900 | 872 |
| 633 | 20231227 | 102900 | 3238424700 | 21900 | 21950 | 21950 | 21900 | 413 |
| 634 | 20231227 | 102800 | 3229375650 | 21950 | 21950 | 22000 | 21950 | 103 |
| 635 | 20231227 | 102700 | 3227114750 | 21900 | 21950 | 22000 | 21900 | 1408 |
| 636 | 20231227 | 102600 | 3196209100 | 21950 | 21850 | 21950 | 21800 | 2224 |
| 637 | 20231227 | 102500 | 3147428900 | 21850 | 21850 | 21850 | 21850 | 261 |
| 638 | 20231227 | 102400 | 3141726050 | 21750 | 21800 | 21800 | 21750 | 306 |
| 639 | 20231227 | 102300 | 3135063150 | 21800 | 21900 | 21900 | 21800 | 1229 |
| 640 | 20231227 | 102200 | 3108230900 | 21900 | 21900 | 21950 | 21900 | 1130 |
| 641 | 20231227 | 102100 | 3083478850 | 21900 | 21900 | 21950 | 21900 | 377 |
| 642 | 20231227 | 102000 | 3075219500 | 21900 | 21900 | 21900 | 21750 | 541 |
| 643 | 20231227 | 101900 | 3063385200 | 21900 | 21750 | 21900 | 21700 | 4130 |
| 644 | 20231227 | 101800 | 2973258150 | 21650 | 21750 | 21750 | 21600 | 733 |
| 645 | 20231227 | 101700 | 2957371300 | 21750 | 21750 | 21750 | 21750 | 14 |
| 646 | 20231227 | 101600 | 2957066800 | 21750 | 21700 | 21750 | 21700 | 218 |
| 647 | 20231227 | 101500 | 2952336050 | 21600 | 21700 | 21700 | 21600 | 359 |
| 648 | 20231227 | 101400 | 2944567850 | 21650 | 21650 | 21700 | 21500 | 3127 |
| 649 | 20231227 | 101300 | 2877030600 | 21650 | 21650 | 21650 | 21500 | 2339 |
| 650 | 20231227 | 101200 | 2826596300 | 21650 | 21650 | 21700 | 21650 | 105 |
| 651 | 20231227 | 101100 | 2824322800 | 21650 | 21650 | 21750 | 21600 | 497 |
| 652 | 20231227 | 101000 | 2813545350 | 21700 | 21700 | 21700 | 21500 | 3656 |
| 653 | 20231227 | 100900 | 2734468450 | 21700 | 21750 | 21750 | 21700 | 158 |
| 654 | 20231227 | 100800 | 2731038950 | 21750 | 21750 | 21750 | 21700 | 707 |
| 655 | 20231227 | 100700 | 2715662800 | 21750 | 21750 | 21750 | 21750 | 861 |
| 656 | 20231227 | 100600 | 2696936050 | 21750 | 21750 | 21800 | 21750 | 398 |
| 657 | 20231227 | 100500 | 2688273800 | 21750 | 21750 | 21800 | 21750 | 582 |
| 658 | 20231227 | 100400 | 2675613950 | 21750 | 21700 | 21750 | 21650 | 309 |
| 659 | 20231227 | 100300 | 2668903850 | 21700 | 21700 | 21700 | 21700 | 370 |
| 660 | 20231227 | 100200 | 2660874850 | 21700 | 21700 | 21700 | 21700 | 231 |
| 661 | 20231227 | 100100 | 2655862150 | 21650 | 21700 | 21700 | 21650 | 210 |
| 662 | 20231227 | 100000 | 2651305200 | 21700 | 21650 | 21700 | 21600 | 1074 |
| 663 | 20231227 | 095900 | 2628014300 | 21700 | 21700 | 21700 | 21650 | 754 |
| 664 | 20231227 | 095800 | 2611659550 | 21700 | 21750 | 21750 | 21700 | 801 |
| 665 | 20231227 | 095700 | 2594276650 | 21750 | 21750 | 21750 | 21700 | 583 |
| 666 | 20231227 | 095600 | 2581614800 | 21750 | 21650 | 21800 | 21650 | 555 |
| 667 | 20231227 | 095500 | 2569548400 | 21700 | 21650 | 21750 | 21650 | 468 |
| 668 | 20231227 | 095400 | 2559410050 | 21550 | 21750 | 21750 | 21550 | 1877 |
| 669 | 20231227 | 095300 | 2518753650 | 21650 | 21650 | 21700 | 21650 | 510 |
| 670 | 20231227 | 095200 | 2507703800 | 21700 | 21650 | 21700 | 21600 | 790 |
| 671 | 20231227 | 095100 | 2490597600 | 21650 | 21650 | 21650 | 21600 | 1254 |
| 672 | 20231227 | 095000 | 2463493650 | 21650 | 21650 | 21650 | 21600 | 418 |
| 673 | 20231227 | 094900 | 2454450100 | 21650 | 21700 | 21700 | 21650 | 361 |
| 674 | 20231227 | 094800 | 2446631900 | 21700 | 21750 | 21750 | 21700 | 1323 |
| 675 | 20231227 | 094700 | 2417896000 | 21800 | 21800 | 21800 | 21750 | 165 |
| 676 | 20231227 | 094600 | 2414306550 | 21800 | 21750 | 21800 | 21700 | 1209 |
| 677 | 20231227 | 094500 | 2387990700 | 21750 | 21800 | 21800 | 21650 | 6429 |
| 678 | 20231227 | 094400 | 2248632200 | 21800 | 21750 | 21800 | 21750 | 930 |
| 679 | 20231227 | 094300 | 2228404400 | 21800 | 21850 | 21850 | 21750 | 2521 |
| 680 | 20231227 | 094200 | 2173497400 | 21850 | 21800 | 21850 | 21800 | 390 |
| 681 | 20231227 | 094100 | 2164994300 | 21800 | 21850 | 21850 | 21800 | 612 |
| 682 | 20231227 | 094000 | 2151630750 | 21900 | 21900 | 21900 | 21900 | 1496 |
| 683 | 20231227 | 093900 | 2118868350 | 21950 | 21900 | 21950 | 21900 | 460 |
| 684 | 20231227 | 093800 | 2108791200 | 21900 | 21950 | 21950 | 21900 | 64 |
| 685 | 20231227 | 093700 | 2107388900 | 21950 | 21950 | 21950 | 21900 | 455 |
| 686 | 20231227 | 093600 | 2097420700 | 21900 | 22000 | 22000 | 21900 | 2126 |
| 687 | 20231227 | 093500 | 2050679150 | 21950 | 21850 | 21950 | 21850 | 497 |
| 688 | 20231227 | 093400 | 2039780900 | 21850 | 21900 | 21900 | 21850 | 458 |
| 689 | 20231227 | 093300 | 2029760750 | 21900 | 21850 | 21900 | 21800 | 2142 |
| 690 | 20231227 | 093200 | 1983025750 | 21900 | 21800 | 21900 | 21800 | 1115 |
| 691 | 20231227 | 093100 | 1958659850 | 21900 | 21850 | 21950 | 21800 | 4324 |
| 692 | 20231227 | 093000 | 1864119250 | 21850 | 21950 | 22000 | 21850 | 1388 |
| 693 | 20231227 | 092900 | 1833622300 | 22000 | 21950 | 22000 | 21950 | 455 |
| 694 | 20231227 | 092800 | 1823623950 | 21950 | 21900 | 21950 | 21850 | 367 |
| 695 | 20231227 | 092700 | 1815600350 | 21850 | 21850 | 21900 | 21800 | 827 |
| 696 | 20231227 | 092600 | 1797513350 | 21800 | 21850 | 21900 | 21800 | 2937 |
| 697 | 20231227 | 092500 | 1733466300 | 21800 | 21850 | 21900 | 21800 | 1589 |
| 698 | 20231227 | 092400 | 1698754800 | 21850 | 21900 | 21900 | 21800 | 983 |
| 699 | 20231227 | 092300 | 1677275900 | 21900 | 22000 | 22000 | 21900 | 1905 |
| 700 | 20231227 | 092200 | 1635449800 | 21950 | 22100 | 22100 | 21950 | 3846 |
| 701 | 20231227 | 092100 | 1550762950 | 22050 | 22100 | 22150 | 22050 | 1233 |
| 702 | 20231227 | 092000 | 1523520350 | 22100 | 22100 | 22200 | 22050 | 2031 |
| 703 | 20231227 | 091900 | 1478583100 | 22150 | 22200 | 22250 | 22050 | 7871 |
| 704 | 20231227 | 091800 | 1303844100 | 22200 | 22000 | 22200 | 22000 | 2339 |
| 705 | 20231227 | 091700 | 1252094750 | 22000 | 22050 | 22050 | 21950 | 458 |
| 706 | 20231227 | 091600 | 1242004400 | 22000 | 21950 | 22100 | 21950 | 1147 |
| 707 | 20231227 | 091500 | 1216766900 | 22000 | 21950 | 22150 | 21900 | 8508 |
| 708 | 20231227 | 091400 | 1029379300 | 21900 | 21900 | 21900 | 21800 | 821 |
| 709 | 20231227 | 091300 | 1011452850 | 21900 | 21750 | 21950 | 21750 | 938 |
| 710 | 20231227 | 091200 | 990932250 | 21750 | 21900 | 21900 | 21650 | 4216 |
| 711 | 20231227 | 091100 | 899287800 | 21900 | 22000 | 22050 | 21800 | 2043 |
| 712 | 20231227 | 091000 | 854392850 | 22000 | 22000 | 22050 | 22000 | 1926 |
| 713 | 20231227 | 090900 | 811969150 | 22000 | 21800 | 22000 | 21750 | 1190 |
| 714 | 20231227 | 090800 | 786013450 | 21800 | 21950 | 21950 | 21750 | 2637 |
| 715 | 20231227 | 090700 | 728402350 | 21950 | 22000 | 22100 | 21950 | 2590 |
| 716 | 20231227 | 090600 | 671425200 | 22100 | 22050 | 22100 | 22000 | 1965 |
| 717 | 20231227 | 090500 | 628091900 | 22050 | 21950 | 22200 | 21900 | 7209 |
| 718 | 20231227 | 090400 | 468901800 | 21950 | 21900 | 22000 | 21900 | 3348 |
| 719 | 20231227 | 090300 | 395425550 | 21950 | 21850 | 22000 | 21800 | 3869 |
| 720 | 20231227 | 090200 | 310718050 | 21800 | 21850 | 21900 | 21650 | 2999 |
| 721 | 20231227 | 090100 | 245369500 | 21800 | 21450 | 21850 | 21450 | 2756 |
| 722 | 20231227 | 090000 | 185582050 | 21450 | 21350 | 21500 | 21050 | 8741 |