37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 202200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 3 | 20231227 | 202100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20231227 | 202000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20231227 | 201900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20231227 | 201800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20231227 | 201700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20231227 | 201600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20231227 | 201500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20231227 | 201400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20231227 | 201300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20231227 | 201200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20231227 | 201100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20231227 | 201000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20231227 | 200900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20231227 | 200800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20231227 | 200700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20231227 | 200600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20231227 | 200500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20231227 | 200400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20231227 | 200300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20231227 | 200200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20231227 | 200100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20231227 | 200000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20231227 | 195900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20231227 | 195800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20231227 | 195700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20231227 | 195600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20231227 | 195500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20231227 | 195400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20231227 | 195300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20231227 | 195200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 33 | 20231227 | 195100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20231227 | 195000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20231227 | 194900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20231227 | 194800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20231227 | 194700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20231227 | 194600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20231227 | 194500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20231227 | 194400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20231227 | 194300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20231227 | 194200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20231227 | 194100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20231227 | 194000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20231227 | 193900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20231227 | 193800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20231227 | 193700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20231227 | 193600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20231227 | 193500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20231227 | 193400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20231227 | 193300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20231227 | 193200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20231227 | 193100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20231227 | 193000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20231227 | 192900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20231227 | 192800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20231227 | 192700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20231227 | 192600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20231227 | 192500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20231227 | 192400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20231227 | 192300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20231227 | 192200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 63 | 20231227 | 192100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20231227 | 192000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20231227 | 191900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20231227 | 191800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20231227 | 191700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20231227 | 191600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20231227 | 191500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20231227 | 191400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20231227 | 191300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20231227 | 191200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20231227 | 191100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20231227 | 191000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20231227 | 190900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20231227 | 190800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20231227 | 190700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20231227 | 190600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20231227 | 190500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20231227 | 190400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20231227 | 190300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20231227 | 190200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20231227 | 190100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20231227 | 190000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20231227 | 185900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20231227 | 185800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20231227 | 185700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20231227 | 185600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20231227 | 185500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20231227 | 185400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20231227 | 185300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20231227 | 185200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 93 | 20231227 | 185100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20231227 | 185000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20231227 | 184900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20231227 | 184800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20231227 | 184700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20231227 | 184600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20231227 | 184500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20231227 | 184400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20231227 | 184300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20231227 | 184200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20231227 | 184100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20231227 | 184000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20231227 | 183900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20231227 | 183800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20231227 | 183700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20231227 | 183600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20231227 | 183500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20231227 | 183400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20231227 | 183300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20231227 | 183200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20231227 | 183100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20231227 | 183000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20231227 | 182900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20231227 | 182800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20231227 | 182700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20231227 | 182600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20231227 | 182500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20231227 | 182400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20231227 | 182300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20231227 | 182200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 123 | 20231227 | 182100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20231227 | 182000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20231227 | 181900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20231227 | 181800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20231227 | 181700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20231227 | 181600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20231227 | 181500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20231227 | 181400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20231227 | 181300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20231227 | 181200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20231227 | 181100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20231227 | 181000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20231227 | 180900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20231227 | 180800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20231227 | 180700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20231227 | 180600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20231227 | 180500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20231227 | 180400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20231227 | 180300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20231227 | 180200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20231227 | 180100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20231227 | 180000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20231227 | 175900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20231227 | 175800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20231227 | 175700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20231227 | 175600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20231227 | 175500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20231227 | 175400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20231227 | 175300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20231227 | 175200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 153 | 20231227 | 175100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20231227 | 175000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20231227 | 174900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20231227 | 174800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20231227 | 174700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20231227 | 174600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20231227 | 174500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20231227 | 174400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20231227 | 174300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20231227 | 174200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20231227 | 174100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20231227 | 174000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20231227 | 173900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20231227 | 173800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20231227 | 173700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20231227 | 173600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20231227 | 173500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20231227 | 173400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20231227 | 173300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20231227 | 173200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20231227 | 173100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20231227 | 173000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20231227 | 172900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20231227 | 172800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20231227 | 172700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20231227 | 172600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20231227 | 172500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20231227 | 172400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20231227 | 172300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20231227 | 172200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 183 | 20231227 | 172100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20231227 | 172000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20231227 | 171900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20231227 | 171800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20231227 | 171700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20231227 | 171600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20231227 | 171500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20231227 | 171400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20231227 | 171300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20231227 | 171200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20231227 | 171100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20231227 | 171000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20231227 | 170900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20231227 | 170800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20231227 | 170700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20231227 | 170600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20231227 | 170500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20231227 | 170400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20231227 | 170300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20231227 | 170200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20231227 | 170100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20231227 | 170000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20231227 | 165900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20231227 | 165800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20231227 | 165700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20231227 | 165600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20231227 | 165500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20231227 | 165400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20231227 | 165300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20231227 | 165200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 213 | 20231227 | 165100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20231227 | 165000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20231227 | 164900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20231227 | 164800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20231227 | 164700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20231227 | 164600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20231227 | 164500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20231227 | 164400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20231227 | 164300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20231227 | 164200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20231227 | 164100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20231227 | 164000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20231227 | 163900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20231227 | 163800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20231227 | 163700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20231227 | 163600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20231227 | 163500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20231227 | 163400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20231227 | 163300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20231227 | 163200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20231227 | 163100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20231227 | 163000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20231227 | 162900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20231227 | 162800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20231227 | 162700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20231227 | 162600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20231227 | 162500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20231227 | 162400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20231227 | 162300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20231227 | 162200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 243 | 20231227 | 162100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20231227 | 162000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20231227 | 161900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20231227 | 161800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20231227 | 161700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20231227 | 161600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20231227 | 161500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20231227 | 161400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20231227 | 161300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 252 | 20231227 | 161200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 253 | 20231227 | 161100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 254 | 20231227 | 161000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 255 | 20231227 | 160900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 256 | 20231227 | 160800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 257 | 20231227 | 160700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 258 | 20231227 | 160600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 259 | 20231227 | 160500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 260 | 20231227 | 160400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 261 | 20231227 | 160300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 262 | 20231227 | 160200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 263 | 20231227 | 160100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 264 | 20231227 | 160000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 265 | 20231227 | 155900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 266 | 20231227 | 155800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 267 | 20231227 | 155700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 268 | 20231227 | 155600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 269 | 20231227 | 155500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 270 | 20231227 | 155400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 271 | 20231227 | 155300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 272 | 20231227 | 155200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 273 | 20231227 | 155100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20231227 | 155000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20231227 | 154900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20231227 | 154800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20231227 | 154700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20231227 | 154600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20231227 | 154500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20231227 | 154400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20231227 | 154300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 282 | 20231227 | 154200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 283 | 20231227 | 154100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 284 | 20231227 | 154000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 285 | 20231227 | 153900 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 286 | 20231227 | 153800 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 287 | 20231227 | 153700 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 288 | 20231227 | 153600 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 289 | 20231227 | 153500 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 290 | 20231227 | 153400 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 291 | 20231227 | 153300 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 292 | 20231227 | 153200 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 293 | 20231227 | 153100 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 294 | 20231227 | 153000 | 14681271350 | 34500 | 34500 | 34500 | 34500 | 4709 |
| 295 | 20231227 | 152900 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 296 | 20231227 | 152800 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 297 | 20231227 | 152700 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 298 | 20231227 | 152600 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 299 | 20231227 | 152500 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 300 | 20231227 | 152400 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 301 | 20231227 | 152300 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 302 | 20231227 | 152200 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 303 | 20231227 | 152100 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 304 | 20231227 | 152000 | 14518810850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 305 | 20231227 | 151900 | 14518810850 | 34400 | 34400 | 34400 | 34250 | 542 |
| 306 | 20231227 | 151800 | 14500212900 | 34250 | 34300 | 34300 | 34250 | 1322 |
| 307 | 20231227 | 151700 | 14454907650 | 34300 | 34300 | 34400 | 34300 | 287 |
| 308 | 20231227 | 151600 | 14445043900 | 34350 | 34350 | 34450 | 34300 | 505 |
| 309 | 20231227 | 151500 | 14427689450 | 34350 | 34400 | 34450 | 34350 | 116 |
| 310 | 20231227 | 151400 | 14423699050 | 34400 | 34450 | 34450 | 34400 | 9 |
| 311 | 20231227 | 151300 | 14423389300 | 34350 | 34500 | 34500 | 34350 | 258 |
| 312 | 20231227 | 151200 | 14414514350 | 34350 | 34450 | 34450 | 34350 | 511 |
| 313 | 20231227 | 151100 | 14396930500 | 34450 | 34450 | 34450 | 34450 | 433 |
| 314 | 20231227 | 151000 | 14382013650 | 34400 | 34400 | 34400 | 34350 | 1585 |
| 315 | 20231227 | 150900 | 14327489700 | 34400 | 34300 | 34400 | 34300 | 674 |
| 316 | 20231227 | 150800 | 14304332400 | 34300 | 34350 | 34350 | 34250 | 582 |
| 317 | 20231227 | 150700 | 14284358400 | 34350 | 34350 | 34400 | 34350 | 900 |
| 318 | 20231227 | 150600 | 14253426050 | 34350 | 34300 | 34350 | 34250 | 108 |
| 319 | 20231227 | 150500 | 14249724150 | 34300 | 34400 | 34400 | 34300 | 29 |
| 320 | 20231227 | 150400 | 14248728650 | 34300 | 34400 | 34400 | 34300 | 220 |
| 321 | 20231227 | 150300 | 14241179450 | 34400 | 34350 | 34400 | 34300 | 330 |
| 322 | 20231227 | 150200 | 14229858300 | 34350 | 34400 | 34400 | 34350 | 395 |
| 323 | 20231227 | 150100 | 14216284100 | 34400 | 34400 | 34500 | 34350 | 2035 |
| 324 | 20231227 | 150000 | 14146279050 | 34350 | 34450 | 34500 | 34350 | 1194 |
| 325 | 20231227 | 145900 | 14105161250 | 34450 | 34350 | 34450 | 34350 | 40 |
| 326 | 20231227 | 145800 | 14103785250 | 34450 | 34350 | 34450 | 34300 | 310 |
| 327 | 20231227 | 145700 | 14093130700 | 34450 | 34250 | 34450 | 34250 | 697 |
| 328 | 20231227 | 145600 | 14069167800 | 34250 | 34250 | 34250 | 34250 | 502 |
| 329 | 20231227 | 145500 | 14051974300 | 34250 | 34400 | 34450 | 34250 | 187 |
| 330 | 20231227 | 145400 | 14045555150 | 34200 | 34250 | 34300 | 34150 | 980 |
| 331 | 20231227 | 145300 | 14012015650 | 34200 | 34400 | 34400 | 34200 | 1007 |
| 332 | 20231227 | 145200 | 13977473550 | 34400 | 34450 | 34450 | 34400 | 218 |
| 333 | 20231227 | 145100 | 13969974250 | 34450 | 34600 | 34650 | 34400 | 1617 |
| 334 | 20231227 | 145000 | 13914236600 | 34600 | 34500 | 34650 | 34350 | 851 |
| 335 | 20231227 | 144900 | 13884857800 | 34500 | 34300 | 34500 | 34300 | 746 |
| 336 | 20231227 | 144800 | 13859210950 | 34200 | 34150 | 34300 | 34150 | 331 |
| 337 | 20231227 | 144700 | 13847890900 | 34300 | 34200 | 34300 | 34150 | 556 |
| 338 | 20231227 | 144600 | 13828869450 | 34200 | 34400 | 34400 | 34200 | 2232 |
| 339 | 20231227 | 144500 | 13752208550 | 34400 | 34450 | 34450 | 34400 | 205 |
| 340 | 20231227 | 144400 | 13745148350 | 34450 | 34500 | 34500 | 34450 | 123 |
| 341 | 20231227 | 144300 | 13740905650 | 34500 | 34550 | 34550 | 34500 | 51 |
| 342 | 20231227 | 144200 | 13739143850 | 34550 | 34550 | 34750 | 34450 | 546 |
| 343 | 20231227 | 144100 | 13720303150 | 34800 | 34550 | 34800 | 34400 | 1095 |
| 344 | 20231227 | 144000 | 13682471950 | 34650 | 34500 | 34850 | 34500 | 1229 |
| 345 | 20231227 | 143900 | 13639865300 | 34600 | 34600 | 34600 | 34450 | 132 |
| 346 | 20231227 | 143800 | 13635312300 | 34650 | 34550 | 34650 | 34550 | 221 |
| 347 | 20231227 | 143700 | 13627660800 | 34600 | 34450 | 34600 | 34450 | 69 |
| 348 | 20231227 | 143600 | 13625274450 | 34550 | 34450 | 34550 | 34250 | 727 |
| 349 | 20231227 | 143500 | 13600258050 | 34400 | 34400 | 34450 | 34200 | 4282 |
| 350 | 20231227 | 143400 | 13453459400 | 34450 | 34650 | 34700 | 34400 | 982 |
| 351 | 20231227 | 143300 | 13419528400 | 34550 | 34600 | 34700 | 34450 | 796 |
| 352 | 20231227 | 143200 | 13392027050 | 34600 | 35000 | 35100 | 34600 | 2588 |
| 353 | 20231227 | 143100 | 13302118700 | 34850 | 35000 | 35150 | 34750 | 3046 |
| 354 | 20231227 | 143000 | 13195833700 | 35000 | 35200 | 35200 | 34950 | 1081 |
| 355 | 20231227 | 142900 | 13157914700 | 35200 | 35100 | 35200 | 35100 | 281 |
| 356 | 20231227 | 142800 | 13148032950 | 35100 | 35250 | 35250 | 34950 | 1770 |
| 357 | 20231227 | 142700 | 13085873600 | 35250 | 34950 | 35300 | 34950 | 8809 |
| 358 | 20231227 | 142600 | 12777225100 | 34950 | 34900 | 34950 | 34900 | 1248 |
| 359 | 20231227 | 142500 | 12733668750 | 34900 | 34800 | 34900 | 34800 | 86 |
| 360 | 20231227 | 142400 | 12730670950 | 34800 | 34900 | 34900 | 34800 | 1497 |
| 361 | 20231227 | 142300 | 12678480850 | 34900 | 34900 | 34900 | 34800 | 111 |
| 362 | 20231227 | 142200 | 12674608000 | 34900 | 34900 | 34900 | 34850 | 600 |
| 363 | 20231227 | 142100 | 12653693050 | 34900 | 34900 | 34950 | 34900 | 813 |
| 364 | 20231227 | 142000 | 12625298050 | 34900 | 34800 | 34950 | 34800 | 250 |
| 365 | 20231227 | 141900 | 12616576050 | 34950 | 34900 | 34950 | 34900 | 94 |
| 366 | 20231227 | 141800 | 12613291150 | 34950 | 34900 | 34950 | 34900 | 672 |
| 367 | 20231227 | 141700 | 12589837600 | 34900 | 34900 | 34900 | 34750 | 147 |
| 368 | 20231227 | 141600 | 12584718600 | 34900 | 34900 | 34900 | 34800 | 360 |
| 369 | 20231227 | 141500 | 12572163650 | 34900 | 34750 | 34900 | 34750 | 4328 |
| 370 | 20231227 | 141400 | 12421422800 | 34750 | 34750 | 34750 | 34750 | 92 |
| 371 | 20231227 | 141300 | 12418225800 | 34750 | 34750 | 34800 | 34750 | 1616 |
| 372 | 20231227 | 141200 | 12362069550 | 34750 | 34700 | 34750 | 34600 | 300 |
| 373 | 20231227 | 141100 | 12351654600 | 34700 | 34650 | 34750 | 34650 | 149 |
| 374 | 20231227 | 141000 | 12346489500 | 34650 | 34700 | 34750 | 34650 | 1224 |
| 375 | 20231227 | 140900 | 12304022050 | 34700 | 34750 | 34750 | 34600 | 586 |
| 376 | 20231227 | 140800 | 12283714500 | 34750 | 34700 | 34750 | 34600 | 2578 |
| 377 | 20231227 | 140700 | 12194277850 | 34700 | 34400 | 34700 | 34400 | 3076 |
| 378 | 20231227 | 140600 | 12087893650 | 34400 | 34600 | 34600 | 34400 | 172 |
| 379 | 20231227 | 140500 | 12081966250 | 34650 | 34700 | 34700 | 34600 | 1815 |
| 380 | 20231227 | 140400 | 12019113200 | 34700 | 34450 | 34700 | 34400 | 1444 |
| 381 | 20231227 | 140300 | 11969275150 | 34450 | 34600 | 34600 | 34400 | 365 |
| 382 | 20231227 | 140200 | 11956678600 | 34650 | 34650 | 34650 | 34400 | 1215 |
| 383 | 20231227 | 140100 | 11914832050 | 34650 | 34650 | 34800 | 34350 | 1715 |
| 384 | 20231227 | 140000 | 11855596350 | 34600 | 34900 | 34900 | 34600 | 739 |
| 385 | 20231227 | 135900 | 11829935300 | 34650 | 34800 | 35100 | 34600 | 2218 |
| 386 | 20231227 | 135800 | 11752484350 | 34800 | 35300 | 35400 | 34700 | 1998 |
| 387 | 20231227 | 135700 | 11682369100 | 35200 | 34950 | 35450 | 34950 | 8310 |
| 388 | 20231227 | 135600 | 11390446100 | 34900 | 34900 | 34950 | 34800 | 2147 |
| 389 | 20231227 | 135500 | 11315473050 | 34900 | 34750 | 34900 | 34650 | 2732 |
| 390 | 20231227 | 135400 | 11220322200 | 34800 | 34800 | 34850 | 34550 | 1248 |
| 391 | 20231227 | 135300 | 11176905700 | 34800 | 34850 | 34850 | 34400 | 4019 |
| 392 | 20231227 | 135200 | 11037585300 | 34750 | 34750 | 34900 | 34750 | 2813 |
| 393 | 20231227 | 135100 | 10939601050 | 34800 | 34550 | 34800 | 34550 | 2226 |
| 394 | 20231227 | 135000 | 10862348100 | 34550 | 34500 | 34550 | 34400 | 5217 |
| 395 | 20231227 | 134900 | 10682383200 | 34500 | 34300 | 34500 | 34250 | 3540 |
| 396 | 20231227 | 134800 | 10560638000 | 34300 | 34250 | 34300 | 34250 | 1222 |
| 397 | 20231227 | 134700 | 10518765300 | 34250 | 34250 | 34250 | 34150 | 300 |
| 398 | 20231227 | 134600 | 10508507600 | 34250 | 34250 | 34250 | 34200 | 84 |
| 399 | 20231227 | 134500 | 10505630700 | 34200 | 34250 | 34300 | 34150 | 804 |
| 400 | 20231227 | 134400 | 10478116200 | 34250 | 34150 | 34250 | 34150 | 2230 |
| 401 | 20231227 | 134300 | 10401897700 | 34150 | 34100 | 34150 | 34050 | 2662 |
| 402 | 20231227 | 134200 | 10311106300 | 34100 | 34100 | 34100 | 34050 | 336 |
| 403 | 20231227 | 134100 | 10299663700 | 34050 | 34000 | 34050 | 34000 | 826 |
| 404 | 20231227 | 134000 | 10271547050 | 34050 | 34050 | 34050 | 34000 | 463 |
| 405 | 20231227 | 133900 | 10255801900 | 34050 | 34050 | 34050 | 34000 | 483 |
| 406 | 20231227 | 133800 | 10239355800 | 34050 | 34050 | 34050 | 34050 | 73 |
| 407 | 20231227 | 133700 | 10236870150 | 34050 | 34100 | 34100 | 34050 | 696 |
| 408 | 20231227 | 133600 | 10213152050 | 34100 | 34050 | 34100 | 34050 | 233 |
| 409 | 20231227 | 133500 | 10205218000 | 34000 | 34000 | 34000 | 34000 | 1487 |
| 410 | 20231227 | 133400 | 10154660000 | 33950 | 33900 | 33950 | 33900 | 383 |
| 411 | 20231227 | 133300 | 10141662400 | 33850 | 33850 | 33850 | 33850 | 122 |
| 412 | 20231227 | 133200 | 10137532700 | 33900 | 33950 | 33950 | 33900 | 634 |
| 413 | 20231227 | 133100 | 10116021350 | 33900 | 33850 | 33900 | 33850 | 577 |
| 414 | 20231227 | 133000 | 10096462500 | 33850 | 33850 | 33850 | 33850 | 50 |
| 415 | 20231227 | 132900 | 10094770000 | 33900 | 33950 | 33950 | 33900 | 583 |
| 416 | 20231227 | 132800 | 10075000250 | 33950 | 33950 | 33950 | 33950 | 297 |
| 417 | 20231227 | 132700 | 10064917100 | 34000 | 34000 | 34000 | 34000 | 593 |
| 418 | 20231227 | 132600 | 10044755100 | 34000 | 33900 | 34000 | 33750 | 3726 |
| 419 | 20231227 | 132500 | 9918389400 | 33850 | 33850 | 34000 | 33850 | 1414 |
| 420 | 20231227 | 132400 | 9870468200 | 33850 | 33850 | 33850 | 33750 | 213 |
| 421 | 20231227 | 132300 | 9863266550 | 33750 | 33800 | 33850 | 33750 | 1436 |
| 422 | 20231227 | 132200 | 9814749700 | 33850 | 34000 | 34000 | 33850 | 363 |
| 423 | 20231227 | 132100 | 9802449450 | 33850 | 33900 | 34000 | 33850 | 1186 |
| 424 | 20231227 | 132000 | 9762265500 | 34000 | 33950 | 34000 | 33850 | 2348 |
| 425 | 20231227 | 131900 | 9682596200 | 33950 | 33800 | 34150 | 33750 | 16763 |
| 426 | 20231227 | 131800 | 9113660000 | 33800 | 33800 | 33800 | 33750 | 421 |
| 427 | 20231227 | 131700 | 9099432750 | 33800 | 33750 | 33800 | 33750 | 85 |
| 428 | 20231227 | 131600 | 9096560750 | 33750 | 33750 | 33800 | 33750 | 1230 |
| 429 | 20231227 | 131500 | 9055025850 | 33750 | 33750 | 33750 | 33700 | 1236 |
| 430 | 20231227 | 131400 | 9013335850 | 33800 | 33800 | 33800 | 33700 | 1411 |
| 431 | 20231227 | 131300 | 8965740250 | 33800 | 33700 | 33800 | 33700 | 615 |
| 432 | 20231227 | 131200 | 8944978600 | 33750 | 33750 | 33750 | 33700 | 338 |
| 433 | 20231227 | 131100 | 8933571250 | 33750 | 33650 | 33750 | 33650 | 3 |
| 434 | 20231227 | 131000 | 8933470100 | 33650 | 33650 | 33750 | 33650 | 1985 |
| 435 | 20231227 | 130900 | 8866567550 | 33650 | 33600 | 33650 | 33600 | 238 |
| 436 | 20231227 | 130800 | 8858568200 | 33600 | 33700 | 33700 | 33600 | 466 |
| 437 | 20231227 | 130700 | 8842880950 | 33650 | 33700 | 33700 | 33650 | 104 |
| 438 | 20231227 | 130600 | 8839377400 | 33700 | 33600 | 33700 | 33550 | 677 |
| 439 | 20231227 | 130500 | 8816642250 | 33600 | 33550 | 33600 | 33550 | 97 |
| 440 | 20231227 | 130400 | 8813383100 | 33600 | 33600 | 33600 | 33600 | 230 |
| 441 | 20231227 | 130300 | 8805655100 | 33600 | 33700 | 33700 | 33600 | 336 |
| 442 | 20231227 | 130200 | 8794344000 | 33700 | 33600 | 33700 | 33550 | 252 |
| 443 | 20231227 | 130100 | 8785882100 | 33600 | 33650 | 33650 | 33600 | 560 |
| 444 | 20231227 | 130000 | 8767044600 | 33650 | 33800 | 33800 | 33650 | 650 |
| 445 | 20231227 | 125900 | 8745097600 | 33850 | 33850 | 33850 | 33800 | 633 |
| 446 | 20231227 | 125800 | 8723670700 | 33850 | 33800 | 33850 | 33750 | 2361 |
| 447 | 20231227 | 125700 | 8643873300 | 33800 | 33700 | 33800 | 33700 | 486 |
| 448 | 20231227 | 125600 | 8627464400 | 33700 | 33750 | 33750 | 33700 | 1204 |
| 449 | 20231227 | 125500 | 8586840100 | 33750 | 33750 | 33750 | 33700 | 1369 |
| 450 | 20231227 | 125400 | 8540643500 | 33700 | 33550 | 33700 | 33550 | 4278 |
| 451 | 20231227 | 125300 | 8396782150 | 33550 | 33550 | 33550 | 33500 | 1289 |
| 452 | 20231227 | 125200 | 8353537700 | 33550 | 33450 | 33550 | 33450 | 557 |
| 453 | 20231227 | 125100 | 8334874350 | 33450 | 33500 | 33500 | 33300 | 497 |
| 454 | 20231227 | 125000 | 8318251250 | 33200 | 33500 | 33500 | 33200 | 1312 |
| 455 | 20231227 | 124900 | 8274470500 | 33500 | 33500 | 33500 | 33500 | 1832 |
| 456 | 20231227 | 124800 | 8213098500 | 33450 | 33450 | 33500 | 33450 | 598 |
| 457 | 20231227 | 124700 | 8193093500 | 33500 | 33500 | 33500 | 33450 | 579 |
| 458 | 20231227 | 124600 | 8173697050 | 33500 | 33250 | 33500 | 33250 | 5238 |
| 459 | 20231227 | 124500 | 7998654750 | 33200 | 33350 | 33350 | 33200 | 33 |
| 460 | 20231227 | 124400 | 7997554500 | 33250 | 33400 | 33400 | 33250 | 285 |
| 461 | 20231227 | 124300 | 7988066500 | 33400 | 33450 | 33500 | 33150 | 3464 |
| 462 | 20231227 | 124200 | 7872293350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 463 | 20231227 | 124100 | 7872293350 | 33400 | 33350 | 33400 | 33350 | 3438 |
| 464 | 20231227 | 124000 | 7757529600 | 33350 | 33300 | 33350 | 33300 | 193 |
| 465 | 20231227 | 123900 | 7751095250 | 33350 | 33350 | 33350 | 33350 | 716 |
| 466 | 20231227 | 123800 | 7727216650 | 33350 | 33300 | 33350 | 33300 | 702 |
| 467 | 20231227 | 123700 | 7703817050 | 33250 | 33250 | 33250 | 33150 | 344 |
| 468 | 20231227 | 123600 | 7692379150 | 33250 | 33300 | 33350 | 33250 | 522 |
| 469 | 20231227 | 123500 | 7674994950 | 33300 | 33300 | 33300 | 33100 | 159 |
| 470 | 20231227 | 123400 | 7669707900 | 33350 | 33250 | 33350 | 33200 | 1486 |
| 471 | 20231227 | 123300 | 7620307200 | 33300 | 33300 | 33300 | 33250 | 1140 |
| 472 | 20231227 | 123200 | 7582350200 | 33300 | 33250 | 33300 | 33200 | 605 |
| 473 | 20231227 | 123100 | 7562215250 | 33250 | 33200 | 33250 | 33200 | 541 |
| 474 | 20231227 | 123000 | 7544234550 | 33100 | 33000 | 33100 | 33000 | 3785 |
| 475 | 20231227 | 122900 | 7418970600 | 33000 | 32950 | 33000 | 32950 | 550 |
| 476 | 20231227 | 122800 | 7400827200 | 32950 | 33000 | 33000 | 32950 | 686 |
| 477 | 20231227 | 122700 | 7378216250 | 32950 | 33000 | 33000 | 32950 | 641 |
| 478 | 20231227 | 122600 | 7357063300 | 33000 | 33100 | 33100 | 33000 | 1686 |
| 479 | 20231227 | 122500 | 7301402750 | 33000 | 33000 | 33100 | 33000 | 180 |
| 480 | 20231227 | 122400 | 7295458250 | 33000 | 33300 | 33300 | 33000 | 1015 |
| 481 | 20231227 | 122300 | 7261824600 | 33250 | 33000 | 33250 | 33000 | 10887 |
| 482 | 20231227 | 122200 | 6902146250 | 33000 | 33000 | 33000 | 32950 | 372 |
| 483 | 20231227 | 122100 | 6889873250 | 33000 | 32950 | 33000 | 32900 | 2589 |
| 484 | 20231227 | 122000 | 6804563150 | 32950 | 32950 | 32950 | 32950 | 273 |
| 485 | 20231227 | 121900 | 6795567800 | 32900 | 32850 | 32950 | 32850 | 2733 |
| 486 | 20231227 | 121800 | 6705745350 | 32850 | 32850 | 32850 | 32800 | 274 |
| 487 | 20231227 | 121700 | 6696744700 | 32850 | 32850 | 32850 | 32850 | 997 |
| 488 | 20231227 | 121600 | 6663993250 | 32850 | 32800 | 32850 | 32800 | 331 |
| 489 | 20231227 | 121500 | 6653132950 | 32800 | 32800 | 32800 | 32750 | 1259 |
| 490 | 20231227 | 121400 | 6611839100 | 32800 | 32800 | 32800 | 32800 | 169 |
| 491 | 20231227 | 121300 | 6606295900 | 32750 | 32750 | 32750 | 32750 | 305 |
| 492 | 20231227 | 121200 | 6596307150 | 32700 | 32700 | 32700 | 32700 | 1104 |
| 493 | 20231227 | 121100 | 6560206350 | 32700 | 32700 | 32700 | 32700 | 17 |
| 494 | 20231227 | 121000 | 6559650450 | 32750 | 32750 | 32750 | 32750 | 12 |
| 495 | 20231227 | 120900 | 6559257450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 496 | 20231227 | 120800 | 6559257450 | 32750 | 32750 | 32750 | 32750 | 200 |
| 497 | 20231227 | 120700 | 6552707450 | 32750 | 32800 | 32800 | 32750 | 81 |
| 498 | 20231227 | 120600 | 6550050900 | 32750 | 32800 | 32800 | 32750 | 22 |
| 499 | 20231227 | 120500 | 6549330350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 500 | 20231227 | 120400 | 6549330350 | 32800 | 32800 | 32800 | 32800 | 81 |
| 501 | 20231227 | 120300 | 6546673550 | 32700 | 32700 | 32700 | 32700 | 72 |
| 502 | 20231227 | 120200 | 6544319150 | 32700 | 32700 | 32700 | 32700 | 169 |
| 503 | 20231227 | 120100 | 6538792850 | 32750 | 32800 | 32800 | 32750 | 14 |
| 504 | 20231227 | 120000 | 6538333850 | 32800 | 32800 | 32800 | 32800 | 80 |
| 505 | 20231227 | 115900 | 6535709850 | 32850 | 32800 | 32850 | 32800 | 72 |
| 506 | 20231227 | 115800 | 6533348200 | 32800 | 32800 | 32800 | 32800 | 1 |
| 507 | 20231227 | 115700 | 6533315400 | 32800 | 32750 | 32800 | 32750 | 2051 |
| 508 | 20231227 | 115600 | 6466096400 | 32750 | 32550 | 32750 | 32550 | 189 |
| 509 | 20231227 | 115500 | 6459906850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 510 | 20231227 | 115400 | 6459906850 | 32550 | 32700 | 32700 | 32550 | 10 |
| 511 | 20231227 | 115300 | 6459581200 | 32700 | 32700 | 32700 | 32700 | 1 |
| 512 | 20231227 | 115200 | 6459548500 | 32700 | 32600 | 32700 | 32550 | 1444 |
| 513 | 20231227 | 115100 | 6412538350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 514 | 20231227 | 115000 | 6412538350 | 32600 | 32650 | 32650 | 32600 | 395 |
| 515 | 20231227 | 114900 | 6399661300 | 32650 | 32700 | 32700 | 32650 | 154 |
| 516 | 20231227 | 114800 | 6394633150 | 32700 | 32700 | 32700 | 32700 | 1961 |
| 517 | 20231227 | 114700 | 6330508450 | 32750 | 32750 | 32750 | 32750 | 65 |
| 518 | 20231227 | 114600 | 6328379700 | 32750 | 32750 | 32750 | 32750 | 63 |
| 519 | 20231227 | 114500 | 6326316450 | 32750 | 32700 | 32750 | 32700 | 1401 |
| 520 | 20231227 | 114400 | 6280495150 | 32700 | 32600 | 32700 | 32500 | 5091 |
| 521 | 20231227 | 114300 | 6114485800 | 32600 | 32600 | 32600 | 32600 | 7 |
| 522 | 20231227 | 114200 | 6114257600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 523 | 20231227 | 114100 | 6114257600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 524 | 20231227 | 114000 | 6114257600 | 32600 | 32550 | 32600 | 32550 | 181 |
| 525 | 20231227 | 113900 | 6108359900 | 32500 | 32450 | 32500 | 32450 | 1036 |
| 526 | 20231227 | 113800 | 6074698150 | 32450 | 32500 | 32500 | 32450 | 103 |
| 527 | 20231227 | 113700 | 6071351650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 528 | 20231227 | 113600 | 6071351650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 529 | 20231227 | 113500 | 6071351650 | 32500 | 32500 | 32500 | 32500 | 100 |
| 530 | 20231227 | 113400 | 6068101650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 531 | 20231227 | 113300 | 6068101650 | 32500 | 32500 | 32500 | 32500 | 9 |
| 532 | 20231227 | 113200 | 6067809150 | 32450 | 32450 | 32500 | 32400 | 142 |
| 533 | 20231227 | 113100 | 6063203450 | 32400 | 32400 | 32400 | 32400 | 4 |
| 534 | 20231227 | 113000 | 6063073850 | 32400 | 32400 | 32400 | 32400 | 7 |
| 535 | 20231227 | 112900 | 6062847050 | 32400 | 32400 | 32400 | 32400 | 1 |
| 536 | 20231227 | 112800 | 6062814650 | 32500 | 32500 | 32500 | 32500 | 128 |
| 537 | 20231227 | 112700 | 6058654650 | 32500 | 32500 | 32500 | 32500 | 50 |
| 538 | 20231227 | 112600 | 6057029650 | 32500 | 32500 | 32600 | 32500 | 280 |
| 539 | 20231227 | 112500 | 6047909650 | 32550 | 32350 | 32550 | 32350 | 7352 |
| 540 | 20231227 | 112400 | 5808939100 | 32400 | 32400 | 32400 | 32400 | 5 |
| 541 | 20231227 | 112300 | 5808777100 | 32350 | 32350 | 32350 | 32350 | 106 |
| 542 | 20231227 | 112200 | 5805348000 | 32350 | 32400 | 32400 | 32350 | 4 |
| 543 | 20231227 | 112100 | 5805218450 | 32400 | 32400 | 32400 | 32400 | 50 |
| 544 | 20231227 | 112000 | 5803598450 | 32450 | 32400 | 32450 | 32400 | 342 |
| 545 | 20231227 | 111900 | 5792500650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 546 | 20231227 | 111800 | 5792500650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 547 | 20231227 | 111700 | 5792500650 | 32450 | 32400 | 32450 | 32400 | 187 |
| 548 | 20231227 | 111600 | 5786436200 | 32450 | 32450 | 32450 | 32450 | 7 |
| 549 | 20231227 | 111500 | 5786209050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 550 | 20231227 | 111400 | 5786209050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 551 | 20231227 | 111300 | 5786209050 | 32500 | 32400 | 32500 | 32400 | 7 |
| 552 | 20231227 | 111200 | 5785981650 | 32500 | 32500 | 32500 | 32500 | 501 |
| 553 | 20231227 | 111100 | 5769699150 | 32450 | 32500 | 32500 | 32450 | 3 |
| 554 | 20231227 | 111000 | 5769601700 | 32350 | 32500 | 32500 | 32350 | 80 |
| 555 | 20231227 | 110900 | 5767003200 | 32500 | 32500 | 32500 | 32500 | 42 |
| 556 | 20231227 | 110800 | 5765638200 | 32500 | 32500 | 32500 | 32500 | 132 |
| 557 | 20231227 | 110700 | 5761348200 | 32500 | 32350 | 32500 | 32350 | 28 |
| 558 | 20231227 | 110600 | 5760442100 | 32350 | 32350 | 32350 | 32350 | 16 |
| 559 | 20231227 | 110500 | 5759924500 | 32500 | 32450 | 32500 | 32450 | 1653 |
| 560 | 20231227 | 110400 | 5706252050 | 32400 | 32400 | 32400 | 32400 | 100 |
| 561 | 20231227 | 110300 | 5703012050 | 32400 | 32400 | 32400 | 32400 | 359 |
| 562 | 20231227 | 110200 | 5691380450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 563 | 20231227 | 110100 | 5691380450 | 32500 | 32500 | 32500 | 32500 | 78 |
| 564 | 20231227 | 110000 | 5688845450 | 32500 | 32500 | 32500 | 32500 | 30 |
| 565 | 20231227 | 105900 | 5687870450 | 32450 | 32450 | 32500 | 32450 | 38 |
| 566 | 20231227 | 105800 | 5686637300 | 32450 | 32450 | 32450 | 32450 | 77 |
| 567 | 20231227 | 105700 | 5684138650 | 32350 | 32400 | 32400 | 32350 | 31 |
| 568 | 20231227 | 105600 | 5683135150 | 32450 | 32450 | 32450 | 32450 | 48 |
| 569 | 20231227 | 105500 | 5681577550 | 32400 | 32400 | 32400 | 32400 | 1000 |
| 570 | 20231227 | 105400 | 5649177550 | 32400 | 32400 | 32400 | 32400 | 229 |
| 571 | 20231227 | 105300 | 5641757950 | 32400 | 32450 | 32450 | 32400 | 1035 |
| 572 | 20231227 | 105200 | 5608216000 | 32450 | 32450 | 32450 | 32450 | 1 |
| 573 | 20231227 | 105100 | 5608183550 | 32500 | 32500 | 32500 | 32500 | 23 |
| 574 | 20231227 | 105000 | 5607436050 | 32500 | 32400 | 32500 | 32400 | 729 |
| 575 | 20231227 | 104900 | 5583746450 | 32450 | 32450 | 32450 | 32450 | 689 |
| 576 | 20231227 | 104800 | 5561388400 | 32450 | 32450 | 32450 | 32450 | 371 |
| 577 | 20231227 | 104700 | 5549349450 | 32450 | 32600 | 32600 | 32450 | 288 |
| 578 | 20231227 | 104600 | 5539998750 | 32600 | 32450 | 32600 | 32450 | 271 |
| 579 | 20231227 | 104500 | 5531164600 | 32650 | 32600 | 32650 | 32500 | 623 |
| 580 | 20231227 | 104400 | 5510844100 | 32600 | 32550 | 32600 | 32400 | 1620 |
| 581 | 20231227 | 104300 | 5458121200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 582 | 20231227 | 104200 | 5458121200 | 32550 | 32550 | 32550 | 32400 | 1358 |
| 583 | 20231227 | 104100 | 5413974800 | 32550 | 32450 | 32550 | 32450 | 2 |
| 584 | 20231227 | 104000 | 5413909800 | 32600 | 32550 | 32600 | 32550 | 136 |
| 585 | 20231227 | 103900 | 5409476850 | 32550 | 32550 | 32600 | 32550 | 565 |
| 586 | 20231227 | 103800 | 5391086050 | 32550 | 32500 | 32550 | 32500 | 297 |
| 587 | 20231227 | 103700 | 5381430600 | 32500 | 32250 | 32500 | 32250 | 6423 |
| 588 | 20231227 | 103600 | 5173569000 | 32250 | 32200 | 32250 | 32200 | 814 |
| 589 | 20231227 | 103500 | 5147355550 | 32200 | 32200 | 32200 | 32200 | 212 |
| 590 | 20231227 | 103400 | 5140529150 | 32150 | 32250 | 32250 | 32150 | 1472 |
| 591 | 20231227 | 103300 | 5093065600 | 32250 | 32300 | 32300 | 32200 | 213 |
| 592 | 20231227 | 103200 | 5086187550 | 32250 | 32150 | 32250 | 32150 | 1566 |
| 593 | 20231227 | 103100 | 5035684150 | 32250 | 32100 | 32250 | 32100 | 3419 |
| 594 | 20231227 | 103000 | 4925776400 | 32100 | 32100 | 32100 | 32100 | 479 |
| 595 | 20231227 | 102900 | 4910400500 | 32150 | 32150 | 32150 | 32150 | 4 |
| 596 | 20231227 | 102800 | 4910271900 | 32150 | 32100 | 32150 | 32100 | 500 |
| 597 | 20231227 | 102700 | 4894196950 | 32100 | 32100 | 32100 | 32100 | 300 |
| 598 | 20231227 | 102600 | 4884566950 | 32150 | 32050 | 32150 | 32050 | 4743 |
| 599 | 20231227 | 102500 | 4732363350 | 32000 | 31900 | 32000 | 31900 | 1718 |
| 600 | 20231227 | 102400 | 4677397850 | 31900 | 31900 | 32000 | 31900 | 637 |
| 601 | 20231227 | 102300 | 4657020550 | 32000 | 32000 | 32000 | 32000 | 58 |
| 602 | 20231227 | 102200 | 4655164550 | 31950 | 31950 | 31950 | 31950 | 21 |
| 603 | 20231227 | 102100 | 4654493600 | 32000 | 32000 | 32050 | 32000 | 3179 |
| 604 | 20231227 | 102000 | 4552763350 | 32000 | 32000 | 32000 | 32000 | 585 |
| 605 | 20231227 | 101900 | 4534043350 | 32000 | 32000 | 32000 | 32000 | 19 |
| 606 | 20231227 | 101800 | 4533435350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 607 | 20231227 | 101700 | 4533435350 | 32000 | 32000 | 32000 | 32000 | 98 |
| 608 | 20231227 | 101600 | 4530299350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 609 | 20231227 | 101500 | 4530299350 | 32000 | 32000 | 32000 | 32000 | 570 |
| 610 | 20231227 | 101400 | 4512059350 | 32000 | 32000 | 32000 | 31850 | 1484 |
| 611 | 20231227 | 101300 | 4464622050 | 32050 | 31950 | 32050 | 31800 | 7021 |
| 612 | 20231227 | 101200 | 4240083800 | 31800 | 31950 | 31950 | 31800 | 101 |
| 613 | 20231227 | 101100 | 4236857000 | 31950 | 31950 | 31950 | 31950 | 286 |
| 614 | 20231227 | 101000 | 4227719300 | 31950 | 31950 | 31950 | 31950 | 2381 |
| 615 | 20231227 | 100900 | 4151646350 | 31950 | 31800 | 31950 | 31700 | 7520 |
| 616 | 20231227 | 100800 | 3911967250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 617 | 20231227 | 100700 | 3911967250 | 31800 | 31800 | 31800 | 31800 | 19 |
| 618 | 20231227 | 100600 | 3911363050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 619 | 20231227 | 100500 | 3911363050 | 31800 | 31800 | 31800 | 31800 | 105 |
| 620 | 20231227 | 100400 | 3908024050 | 31800 | 31650 | 31800 | 31650 | 128 |
| 621 | 20231227 | 100300 | 3903972400 | 31800 | 31800 | 31800 | 31800 | 2013 |
| 622 | 20231227 | 100200 | 3839959000 | 31800 | 31700 | 31800 | 31700 | 555 |
| 623 | 20231227 | 100100 | 3822365300 | 31700 | 31700 | 31700 | 31700 | 458 |
| 624 | 20231227 | 100000 | 3807846700 | 31800 | 31800 | 31800 | 31700 | 175 |
| 625 | 20231227 | 095900 | 3802289800 | 31750 | 31750 | 31750 | 31750 | 3 |
| 626 | 20231227 | 095800 | 3802194550 | 31750 | 31800 | 31800 | 31750 | 559 |
| 627 | 20231227 | 095700 | 3784423350 | 31800 | 31700 | 31800 | 31700 | 35 |
| 628 | 20231227 | 095600 | 3783313750 | 31800 | 31800 | 31800 | 31800 | 170 |
| 629 | 20231227 | 095500 | 3777907750 | 31800 | 31750 | 31800 | 31750 | 3653 |
| 630 | 20231227 | 095400 | 3661774950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 631 | 20231227 | 095300 | 3661774950 | 31800 | 31750 | 31800 | 31750 | 242 |
| 632 | 20231227 | 095200 | 3654089150 | 31750 | 31650 | 31750 | 31650 | 2832 |
| 633 | 20231227 | 095100 | 3564314700 | 31650 | 31650 | 31650 | 31650 | 199 |
| 634 | 20231227 | 095000 | 3558016350 | 31600 | 31600 | 31600 | 31600 | 656 |
| 635 | 20231227 | 094900 | 3537286750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 636 | 20231227 | 094800 | 3537286750 | 31600 | 31600 | 31600 | 31600 | 84 |
| 637 | 20231227 | 094700 | 3534632350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 638 | 20231227 | 094600 | 3534632350 | 31600 | 31600 | 31600 | 31600 | 715 |
| 639 | 20231227 | 094500 | 3512038350 | 31650 | 31650 | 31650 | 31650 | 0 |
| 640 | 20231227 | 094400 | 3512038350 | 31650 | 31600 | 31650 | 31600 | 457 |
| 641 | 20231227 | 094300 | 3497592150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 642 | 20231227 | 094200 | 3497592150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 643 | 20231227 | 094100 | 3497592150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 644 | 20231227 | 094000 | 3497592150 | 31600 | 31600 | 31600 | 31600 | 44 |
| 645 | 20231227 | 093900 | 3496201750 | 31600 | 31600 | 31600 | 31600 | 49 |
| 646 | 20231227 | 093800 | 3494653350 | 31600 | 31500 | 31600 | 31500 | 1394 |
| 647 | 20231227 | 093700 | 3450713700 | 31550 | 31550 | 31550 | 31550 | 57 |
| 648 | 20231227 | 093600 | 3448915350 | 31550 | 31550 | 31550 | 31550 | 146 |
| 649 | 20231227 | 093500 | 3444309050 | 31450 | 31500 | 31500 | 31450 | 1301 |
| 650 | 20231227 | 093400 | 3403333700 | 31550 | 31600 | 31600 | 31550 | 102 |
| 651 | 20231227 | 093300 | 3400114000 | 31550 | 31650 | 31650 | 31550 | 488 |
| 652 | 20231227 | 093200 | 3384700700 | 31550 | 31550 | 31550 | 31550 | 200 |
| 653 | 20231227 | 093100 | 3378390700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 654 | 20231227 | 093000 | 3378390700 | 31550 | 31650 | 31650 | 31550 | 1422 |
| 655 | 20231227 | 092900 | 3333495000 | 31650 | 31550 | 31650 | 31550 | 47 |
| 656 | 20231227 | 092800 | 3332011850 | 31550 | 31550 | 31550 | 31550 | 50 |
| 657 | 20231227 | 092700 | 3330434350 | 31550 | 31600 | 31600 | 31550 | 242 |
| 658 | 20231227 | 092600 | 3322799150 | 31600 | 31650 | 31650 | 31600 | 301 |
| 659 | 20231227 | 092500 | 3313287150 | 31600 | 31550 | 31600 | 31550 | 434 |
| 660 | 20231227 | 092400 | 3299573250 | 31600 | 31850 | 32050 | 31600 | 5982 |
| 661 | 20231227 | 092300 | 3109880700 | 32050 | 31500 | 32100 | 31500 | 9786 |
| 662 | 20231227 | 092200 | 2798413550 | 31450 | 31450 | 31450 | 31400 | 312 |
| 663 | 20231227 | 092100 | 2788604850 | 31450 | 31300 | 31700 | 31300 | 14948 |
| 664 | 20231227 | 092000 | 2318428700 | 31300 | 31150 | 31300 | 31150 | 4463 |
| 665 | 20231227 | 091900 | 2179336800 | 31200 | 31200 | 31200 | 31200 | 100 |
| 666 | 20231227 | 091800 | 2176216800 | 31200 | 31300 | 31350 | 31100 | 6603 |
| 667 | 20231227 | 091700 | 1970345850 | 31300 | 31000 | 31350 | 31000 | 11581 |
| 668 | 20231227 | 091600 | 1608790300 | 31000 | 31000 | 31000 | 31000 | 169 |
| 669 | 20231227 | 091500 | 1603551300 | 31100 | 30950 | 31100 | 30850 | 16456 |
| 670 | 20231227 | 091400 | 1095614000 | 31000 | 31150 | 31150 | 31000 | 536 |
| 671 | 20231227 | 091300 | 1078957700 | 31050 | 31200 | 31300 | 31000 | 4367 |
| 672 | 20231227 | 091200 | 942809250 | 31200 | 30800 | 31200 | 30800 | 15128 |
| 673 | 20231227 | 091100 | 474182000 | 30800 | 30800 | 30800 | 30800 | 2 |
| 674 | 20231227 | 091000 | 474120400 | 30700 | 30750 | 30750 | 30700 | 5200 |
| 675 | 20231227 | 090900 | 314480350 | 30850 | 30850 | 30850 | 30850 | 500 |
| 676 | 20231227 | 090800 | 299055350 | 30700 | 30700 | 30700 | 30700 | 195 |
| 677 | 20231227 | 090700 | 293068850 | 30700 | 30850 | 30850 | 30700 | 492 |
| 678 | 20231227 | 090600 | 277892750 | 30800 | 30800 | 30850 | 30600 | 3662 |
| 679 | 20231227 | 090500 | 165693150 | 30800 | 30550 | 30800 | 30500 | 202 |
| 680 | 20231227 | 090400 | 159526750 | 30800 | 30600 | 30800 | 30600 | 201 |
| 681 | 20231227 | 090300 | 153375950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 682 | 20231227 | 090200 | 153375950 | 30450 | 30600 | 30600 | 30450 | 5010 |
| 683 | 20231227 | 090100 | 816950 | 30400 | 30400 | 30400 | 30400 | 4 |
| 684 | 20231227 | 090000 | 695350 | 30150 | 30400 | 30400 | 30150 | 23 |