37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 203600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 3 | 20231227 | 203500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20231227 | 203400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20231227 | 203300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20231227 | 203200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20231227 | 203100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20231227 | 203000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20231227 | 202900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20231227 | 202800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20231227 | 202700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20231227 | 202600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20231227 | 202500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20231227 | 202400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20231227 | 202300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20231227 | 202200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20231227 | 202100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20231227 | 202000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20231227 | 201900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20231227 | 201800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20231227 | 201700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20231227 | 201600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20231227 | 201500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20231227 | 201400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20231227 | 201300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20231227 | 201200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20231227 | 201100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20231227 | 201000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20231227 | 200900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20231227 | 200800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20231227 | 200700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20231227 | 200600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 33 | 20231227 | 200500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20231227 | 200400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20231227 | 200300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20231227 | 200200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20231227 | 200100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20231227 | 200000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20231227 | 195900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20231227 | 195800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20231227 | 195700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20231227 | 195600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20231227 | 195500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20231227 | 195400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20231227 | 195300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20231227 | 195200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20231227 | 195100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20231227 | 195000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20231227 | 194900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20231227 | 194800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20231227 | 194700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20231227 | 194600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20231227 | 194500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20231227 | 194400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20231227 | 194300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20231227 | 194200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20231227 | 194100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20231227 | 194000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20231227 | 193900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20231227 | 193800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20231227 | 193700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20231227 | 193600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 63 | 20231227 | 193500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20231227 | 193400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20231227 | 193300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20231227 | 193200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20231227 | 193100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20231227 | 193000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20231227 | 192900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20231227 | 192800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20231227 | 192700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20231227 | 192600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20231227 | 192500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20231227 | 192400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20231227 | 192300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20231227 | 192200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20231227 | 192100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20231227 | 192000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20231227 | 191900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20231227 | 191800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20231227 | 191700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20231227 | 191600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20231227 | 191500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20231227 | 191400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20231227 | 191300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20231227 | 191200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20231227 | 191100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20231227 | 191000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20231227 | 190900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20231227 | 190800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20231227 | 190700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20231227 | 190600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 93 | 20231227 | 190500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20231227 | 190400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20231227 | 190300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20231227 | 190200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20231227 | 190100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20231227 | 190000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20231227 | 185900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20231227 | 185800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20231227 | 185700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20231227 | 185600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20231227 | 185500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20231227 | 185400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20231227 | 185300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20231227 | 185200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20231227 | 185100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20231227 | 185000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20231227 | 184900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20231227 | 184800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20231227 | 184700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20231227 | 184600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20231227 | 184500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20231227 | 184400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20231227 | 184300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20231227 | 184200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20231227 | 184100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20231227 | 184000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20231227 | 183900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20231227 | 183800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20231227 | 183700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20231227 | 183600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 123 | 20231227 | 183500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20231227 | 183400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20231227 | 183300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20231227 | 183200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20231227 | 183100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20231227 | 183000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20231227 | 182900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20231227 | 182800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20231227 | 182700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20231227 | 182600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20231227 | 182500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20231227 | 182400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20231227 | 182300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20231227 | 182200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20231227 | 182100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20231227 | 182000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20231227 | 181900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20231227 | 181800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20231227 | 181700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20231227 | 181600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20231227 | 181500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20231227 | 181400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20231227 | 181300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20231227 | 181200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20231227 | 181100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20231227 | 181000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20231227 | 180900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20231227 | 180800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20231227 | 180700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20231227 | 180600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 153 | 20231227 | 180500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20231227 | 180400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20231227 | 180300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20231227 | 180200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20231227 | 180100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20231227 | 180000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20231227 | 175900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20231227 | 175800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20231227 | 175700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20231227 | 175600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20231227 | 175500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20231227 | 175400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20231227 | 175300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20231227 | 175200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20231227 | 175100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20231227 | 175000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20231227 | 174900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20231227 | 174800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20231227 | 174700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20231227 | 174600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20231227 | 174500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20231227 | 174400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20231227 | 174300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20231227 | 174200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20231227 | 174100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20231227 | 174000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20231227 | 173900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20231227 | 173800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20231227 | 173700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20231227 | 173600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 183 | 20231227 | 173500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20231227 | 173400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20231227 | 173300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20231227 | 173200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20231227 | 173100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20231227 | 173000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20231227 | 172900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20231227 | 172800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20231227 | 172700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20231227 | 172600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20231227 | 172500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20231227 | 172400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20231227 | 172300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20231227 | 172200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20231227 | 172100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20231227 | 172000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231227 | 171900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231227 | 171800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20231227 | 171700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20231227 | 171600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231227 | 171500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20231227 | 171400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20231227 | 171300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231227 | 171200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20231227 | 171100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20231227 | 171000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20231227 | 170900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20231227 | 170800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20231227 | 170700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231227 | 170600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 213 | 20231227 | 170500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20231227 | 170400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20231227 | 170300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20231227 | 170200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20231227 | 170100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20231227 | 170000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20231227 | 165900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20231227 | 165800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20231227 | 165700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20231227 | 165600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20231227 | 165500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20231227 | 165400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20231227 | 165300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20231227 | 165200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20231227 | 165100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20231227 | 165000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20231227 | 164900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20231227 | 164800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20231227 | 164700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20231227 | 164600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20231227 | 164500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20231227 | 164400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20231227 | 164300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20231227 | 164200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20231227 | 164100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20231227 | 164000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20231227 | 163900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20231227 | 163800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20231227 | 163700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20231227 | 163600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 243 | 20231227 | 163500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20231227 | 163400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20231227 | 163300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20231227 | 163200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20231227 | 163100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20231227 | 163000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20231227 | 162900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20231227 | 162800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20231227 | 162700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20231227 | 162600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20231227 | 162500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20231227 | 162400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20231227 | 162300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20231227 | 162200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20231227 | 162100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20231227 | 162000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20231227 | 161900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20231227 | 161800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20231227 | 161700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20231227 | 161600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20231227 | 161500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20231227 | 161400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20231227 | 161300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20231227 | 161200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20231227 | 161100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20231227 | 161000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20231227 | 160900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20231227 | 160800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20231227 | 160700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20231227 | 160600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 273 | 20231227 | 160500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20231227 | 160400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20231227 | 160300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20231227 | 160200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20231227 | 160100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20231227 | 160000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 279 | 20231227 | 155900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20231227 | 155800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 281 | 20231227 | 155700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 282 | 20231227 | 155600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 283 | 20231227 | 155500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20231227 | 155400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 285 | 20231227 | 155300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 286 | 20231227 | 155200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 287 | 20231227 | 155100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 288 | 20231227 | 155000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 289 | 20231227 | 154900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 290 | 20231227 | 154800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 291 | 20231227 | 154700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 292 | 20231227 | 154600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 293 | 20231227 | 154500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 294 | 20231227 | 154400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 295 | 20231227 | 154300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 296 | 20231227 | 154200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 297 | 20231227 | 154100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 298 | 20231227 | 154000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 299 | 20231227 | 153900 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 300 | 20231227 | 153800 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 301 | 20231227 | 153700 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 302 | 20231227 | 153600 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 303 | 20231227 | 153500 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 304 | 20231227 | 153400 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 305 | 20231227 | 153300 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 306 | 20231227 | 153200 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 307 | 20231227 | 153100 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 308 | 20231227 | 153000 | 5148873400 | 22900 | 22900 | 22900 | 22900 | 3723 |
| 309 | 20231227 | 152900 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 310 | 20231227 | 152800 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 311 | 20231227 | 152700 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 312 | 20231227 | 152600 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 313 | 20231227 | 152500 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 314 | 20231227 | 152400 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 315 | 20231227 | 152300 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 316 | 20231227 | 152200 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 317 | 20231227 | 152100 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 318 | 20231227 | 152000 | 5063616700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 319 | 20231227 | 151900 | 5063616700 | 22800 | 22850 | 22850 | 22750 | 701 |
| 320 | 20231227 | 151800 | 5047627500 | 22750 | 22850 | 22900 | 22750 | 1833 |
| 321 | 20231227 | 151700 | 5005818700 | 22900 | 22800 | 22900 | 22800 | 114 |
| 322 | 20231227 | 151600 | 5003212450 | 22800 | 22800 | 22900 | 22800 | 406 |
| 323 | 20231227 | 151500 | 4993935200 | 22800 | 22850 | 22900 | 22800 | 198 |
| 324 | 20231227 | 151400 | 4989416350 | 22800 | 22800 | 22850 | 22750 | 195 |
| 325 | 20231227 | 151300 | 4984969600 | 22750 | 22850 | 22900 | 22750 | 2175 |
| 326 | 20231227 | 151200 | 4935340800 | 22850 | 22850 | 22900 | 22850 | 191 |
| 327 | 20231227 | 151100 | 4930972500 | 22850 | 22900 | 22900 | 22850 | 333 |
| 328 | 20231227 | 151000 | 4923353800 | 22850 | 22850 | 22900 | 22850 | 229 |
| 329 | 20231227 | 150900 | 4918118000 | 22850 | 22850 | 22900 | 22850 | 174 |
| 330 | 20231227 | 150800 | 4914140250 | 22850 | 22900 | 22900 | 22850 | 166 |
| 331 | 20231227 | 150700 | 4910345250 | 22900 | 22900 | 22900 | 22850 | 188 |
| 332 | 20231227 | 150600 | 4906045750 | 22850 | 22850 | 22900 | 22850 | 233 |
| 333 | 20231227 | 150500 | 4900718550 | 22900 | 22850 | 22900 | 22850 | 175 |
| 334 | 20231227 | 150400 | 4896716600 | 22850 | 22800 | 22900 | 22800 | 324 |
| 335 | 20231227 | 150300 | 4889311650 | 22900 | 22800 | 22900 | 22800 | 222 |
| 336 | 20231227 | 150200 | 4884244500 | 22850 | 22850 | 22900 | 22800 | 182 |
| 337 | 20231227 | 150100 | 4880090850 | 22800 | 22800 | 22850 | 22800 | 154 |
| 338 | 20231227 | 150000 | 4876578400 | 22850 | 22800 | 22850 | 22800 | 283 |
| 339 | 20231227 | 145900 | 4870124600 | 22850 | 22800 | 22900 | 22750 | 394 |
| 340 | 20231227 | 145800 | 4861139500 | 22750 | 22800 | 22850 | 22750 | 569 |
| 341 | 20231227 | 145700 | 4848160200 | 22800 | 22750 | 22850 | 22750 | 455 |
| 342 | 20231227 | 145600 | 4837795700 | 22800 | 22750 | 22850 | 22750 | 652 |
| 343 | 20231227 | 145500 | 4822923750 | 22750 | 22750 | 22850 | 22750 | 465 |
| 344 | 20231227 | 145400 | 4812338100 | 22750 | 22750 | 22800 | 22750 | 274 |
| 345 | 20231227 | 145300 | 4806103950 | 22750 | 22800 | 22850 | 22750 | 609 |
| 346 | 20231227 | 145200 | 4792222650 | 22850 | 22800 | 22850 | 22800 | 422 |
| 347 | 20231227 | 145100 | 4782599600 | 22850 | 22800 | 22850 | 22800 | 305 |
| 348 | 20231227 | 145000 | 4775645450 | 22800 | 22750 | 22800 | 22750 | 579 |
| 349 | 20231227 | 144900 | 4762460000 | 22750 | 22750 | 22850 | 22750 | 391 |
| 350 | 20231227 | 144800 | 4753546300 | 22750 | 22800 | 22800 | 22750 | 263 |
| 351 | 20231227 | 144700 | 4747561300 | 22850 | 22800 | 22850 | 22750 | 501 |
| 352 | 20231227 | 144600 | 4736154450 | 22750 | 22750 | 22800 | 22750 | 414 |
| 353 | 20231227 | 144500 | 4726730700 | 22750 | 22750 | 22850 | 22750 | 351 |
| 354 | 20231227 | 144400 | 4718739200 | 22800 | 22750 | 22850 | 22750 | 364 |
| 355 | 20231227 | 144300 | 4710450500 | 22750 | 22750 | 22850 | 22750 | 457 |
| 356 | 20231227 | 144200 | 4700047700 | 22750 | 22750 | 22800 | 22750 | 379 |
| 357 | 20231227 | 144100 | 4691425200 | 22750 | 22800 | 22850 | 22750 | 288 |
| 358 | 20231227 | 144000 | 4684866300 | 22800 | 22750 | 22900 | 22750 | 296 |
| 359 | 20231227 | 143900 | 4678103600 | 22800 | 22800 | 22800 | 22750 | 429 |
| 360 | 20231227 | 143800 | 4668324350 | 22800 | 22800 | 22850 | 22750 | 294 |
| 361 | 20231227 | 143700 | 4661626000 | 22800 | 22800 | 22850 | 22750 | 404 |
| 362 | 20231227 | 143600 | 4652405100 | 22800 | 22800 | 22850 | 22800 | 523 |
| 363 | 20231227 | 143500 | 4640480600 | 22800 | 22800 | 22850 | 22750 | 415 |
| 364 | 20231227 | 143400 | 4631020150 | 22800 | 22800 | 22850 | 22750 | 284 |
| 365 | 20231227 | 143300 | 4624544850 | 22800 | 22800 | 22800 | 22750 | 2249 |
| 366 | 20231227 | 143200 | 4573267900 | 22800 | 22800 | 22850 | 22800 | 291 |
| 367 | 20231227 | 143100 | 4566632900 | 22800 | 22850 | 22900 | 22800 | 287 |
| 368 | 20231227 | 143000 | 4560088400 | 22850 | 22850 | 22850 | 22800 | 321 |
| 369 | 20231227 | 142900 | 4552763450 | 22850 | 22800 | 22850 | 22800 | 840 |
| 370 | 20231227 | 142800 | 4533574100 | 22750 | 22800 | 22850 | 22750 | 1345 |
| 371 | 20231227 | 142700 | 4502910600 | 22800 | 22800 | 22850 | 22800 | 240 |
| 372 | 20231227 | 142600 | 4497436900 | 22800 | 22800 | 22850 | 22800 | 478 |
| 373 | 20231227 | 142500 | 4486536950 | 22800 | 22800 | 22800 | 22800 | 240 |
| 374 | 20231227 | 142400 | 4481064950 | 22850 | 22900 | 22900 | 22800 | 250 |
| 375 | 20231227 | 142300 | 4475357600 | 22800 | 22850 | 22900 | 22800 | 359 |
| 376 | 20231227 | 142200 | 4467169500 | 22800 | 22800 | 22850 | 22800 | 398 |
| 377 | 20231227 | 142100 | 4458087050 | 22850 | 22800 | 22850 | 22800 | 253 |
| 378 | 20231227 | 142000 | 4452318100 | 22800 | 22850 | 22850 | 22800 | 141 |
| 379 | 20231227 | 141900 | 4449103150 | 22800 | 22800 | 22850 | 22800 | 755 |
| 380 | 20231227 | 141800 | 4431863200 | 22850 | 22800 | 22850 | 22800 | 149 |
| 381 | 20231227 | 141700 | 4428465850 | 22800 | 22800 | 22850 | 22800 | 327 |
| 382 | 20231227 | 141600 | 4421010150 | 22850 | 22800 | 22850 | 22800 | 281 |
| 383 | 20231227 | 141500 | 4414602650 | 22800 | 22800 | 22850 | 22800 | 186 |
| 384 | 20231227 | 141400 | 4410361000 | 22850 | 22800 | 22850 | 22800 | 138 |
| 385 | 20231227 | 141300 | 4407214100 | 22800 | 22800 | 22850 | 22800 | 248 |
| 386 | 20231227 | 141200 | 4401558850 | 22800 | 22750 | 22850 | 22750 | 166 |
| 387 | 20231227 | 141100 | 4397774150 | 22800 | 22750 | 22800 | 22750 | 1085 |
| 388 | 20231227 | 141000 | 4373043600 | 22750 | 22800 | 22800 | 22750 | 953 |
| 389 | 20231227 | 140900 | 4351321500 | 22800 | 22850 | 22850 | 22800 | 620 |
| 390 | 20231227 | 140800 | 4337179850 | 22800 | 22800 | 22800 | 22800 | 189 |
| 391 | 20231227 | 140700 | 4332870650 | 22800 | 22850 | 22850 | 22800 | 1131 |
| 392 | 20231227 | 140600 | 4307040550 | 22850 | 22900 | 22900 | 22850 | 119 |
| 393 | 20231227 | 140500 | 4304320750 | 22900 | 22900 | 22900 | 22850 | 387 |
| 394 | 20231227 | 140400 | 4295464750 | 22850 | 22850 | 22900 | 22850 | 324 |
| 395 | 20231227 | 140300 | 4288057650 | 22850 | 22950 | 22950 | 22850 | 1434 |
| 396 | 20231227 | 140200 | 4255165450 | 22950 | 22950 | 22950 | 22950 | 336 |
| 397 | 20231227 | 140100 | 4247454250 | 23000 | 23050 | 23100 | 23000 | 1189 |
| 398 | 20231227 | 140000 | 4220093500 | 23050 | 23250 | 23250 | 23000 | 4773 |
| 399 | 20231227 | 135900 | 4109847500 | 23200 | 23250 | 23300 | 23200 | 1593 |
| 400 | 20231227 | 135800 | 4072813250 | 23250 | 23200 | 23250 | 23150 | 978 |
| 401 | 20231227 | 135700 | 4050089850 | 23150 | 23250 | 23300 | 23150 | 1238 |
| 402 | 20231227 | 135600 | 4021313350 | 23300 | 23250 | 23300 | 23200 | 1178 |
| 403 | 20231227 | 135500 | 3993929300 | 23250 | 23300 | 23300 | 23200 | 1619 |
| 404 | 20231227 | 135400 | 3956272850 | 23300 | 23300 | 23300 | 23200 | 1159 |
| 405 | 20231227 | 135300 | 3929315000 | 23300 | 23300 | 23300 | 23200 | 945 |
| 406 | 20231227 | 135200 | 3907313750 | 23300 | 23250 | 23300 | 23200 | 1236 |
| 407 | 20231227 | 135100 | 3878565900 | 23200 | 23250 | 23300 | 23200 | 1432 |
| 408 | 20231227 | 135000 | 3845253600 | 23250 | 23200 | 23300 | 23200 | 1312 |
| 409 | 20231227 | 134900 | 3814747800 | 23200 | 23100 | 23200 | 23100 | 1029 |
| 410 | 20231227 | 134800 | 3790888200 | 23150 | 23250 | 23250 | 23100 | 1081 |
| 411 | 20231227 | 134700 | 3765813250 | 23200 | 23200 | 23250 | 23150 | 1698 |
| 412 | 20231227 | 134600 | 3726402450 | 23250 | 23200 | 23250 | 23200 | 789 |
| 413 | 20231227 | 134500 | 3708076350 | 23100 | 23150 | 23200 | 23100 | 2637 |
| 414 | 20231227 | 134400 | 3646969550 | 23150 | 23250 | 23250 | 23100 | 2955 |
| 415 | 20231227 | 134300 | 3578511500 | 23250 | 23250 | 23250 | 23200 | 1134 |
| 416 | 20231227 | 134200 | 3552159400 | 23250 | 23200 | 23250 | 23200 | 952 |
| 417 | 20231227 | 134100 | 3530050800 | 23200 | 23200 | 23250 | 23150 | 998 |
| 418 | 20231227 | 134000 | 3506869450 | 23150 | 23200 | 23200 | 23150 | 898 |
| 419 | 20231227 | 133900 | 3486037500 | 23150 | 23150 | 23250 | 23150 | 2233 |
| 420 | 20231227 | 133800 | 3434214950 | 23150 | 23100 | 23200 | 23100 | 1181 |
| 421 | 20231227 | 133700 | 3406870800 | 23150 | 23100 | 23150 | 23050 | 930 |
| 422 | 20231227 | 133600 | 3385353250 | 23100 | 23050 | 23100 | 23050 | 1058 |
| 423 | 20231227 | 133500 | 3360915050 | 23100 | 23050 | 23100 | 23000 | 826 |
| 424 | 20231227 | 133400 | 3341858200 | 23050 | 23000 | 23050 | 22950 | 1650 |
| 425 | 20231227 | 133300 | 3303887650 | 23000 | 23150 | 23150 | 23000 | 2099 |
| 426 | 20231227 | 133200 | 3255500600 | 23150 | 23100 | 23200 | 23050 | 890 |
| 427 | 20231227 | 133100 | 3234901400 | 23100 | 23100 | 23200 | 23050 | 1428 |
| 428 | 20231227 | 133000 | 3201858100 | 23100 | 23100 | 23100 | 23050 | 707 |
| 429 | 20231227 | 132900 | 3185528500 | 23100 | 23100 | 23100 | 23050 | 1345 |
| 430 | 20231227 | 132800 | 3154467300 | 23100 | 23000 | 23100 | 22950 | 1433 |
| 431 | 20231227 | 132700 | 3121433450 | 23050 | 22950 | 23050 | 22900 | 3464 |
| 432 | 20231227 | 132600 | 3041819050 | 22850 | 22800 | 22950 | 22800 | 4869 |
| 433 | 20231227 | 132500 | 2930466600 | 22750 | 22750 | 22800 | 22750 | 773 |
| 434 | 20231227 | 132400 | 2912864050 | 22750 | 22750 | 22750 | 22750 | 30 |
| 435 | 20231227 | 132300 | 2912181550 | 22650 | 22750 | 22750 | 22650 | 264 |
| 436 | 20231227 | 132200 | 2906189850 | 22750 | 22800 | 22800 | 22700 | 314 |
| 437 | 20231227 | 132100 | 2899037000 | 22750 | 22700 | 22750 | 22700 | 3 |
| 438 | 20231227 | 132000 | 2898968800 | 22700 | 22750 | 22750 | 22700 | 138 |
| 439 | 20231227 | 131900 | 2895836100 | 22750 | 22750 | 22800 | 22700 | 2013 |
| 440 | 20231227 | 131800 | 2850090250 | 22750 | 22850 | 22850 | 22750 | 236 |
| 441 | 20231227 | 131700 | 2844709450 | 22850 | 22750 | 22850 | 22750 | 96 |
| 442 | 20231227 | 131600 | 2842524400 | 22800 | 22750 | 22800 | 22750 | 77 |
| 443 | 20231227 | 131500 | 2840769400 | 22800 | 22850 | 22850 | 22800 | 14 |
| 444 | 20231227 | 131400 | 2840450100 | 22750 | 22750 | 22800 | 22750 | 113 |
| 445 | 20231227 | 131300 | 2837878650 | 22750 | 22750 | 22850 | 22750 | 104 |
| 446 | 20231227 | 131200 | 2835510850 | 22800 | 22850 | 22850 | 22750 | 966 |
| 447 | 20231227 | 131100 | 2813485250 | 22800 | 22800 | 22800 | 22800 | 20 |
| 448 | 20231227 | 131000 | 2813029250 | 22800 | 22900 | 22900 | 22800 | 90 |
| 449 | 20231227 | 130900 | 2810976900 | 22800 | 22800 | 22800 | 22800 | 24 |
| 450 | 20231227 | 130800 | 2810429700 | 22850 | 22800 | 22850 | 22800 | 24 |
| 451 | 20231227 | 130700 | 2809882300 | 22800 | 22800 | 22900 | 22800 | 98 |
| 452 | 20231227 | 130600 | 2807647450 | 22800 | 22850 | 22850 | 22800 | 23 |
| 453 | 20231227 | 130500 | 2807122300 | 22850 | 22800 | 22850 | 22800 | 31 |
| 454 | 20231227 | 130400 | 2806414800 | 22800 | 22800 | 22850 | 22800 | 487 |
| 455 | 20231227 | 130300 | 2795311050 | 22800 | 22850 | 22850 | 22800 | 27 |
| 456 | 20231227 | 130200 | 2794694350 | 22800 | 22850 | 22850 | 22800 | 24 |
| 457 | 20231227 | 130100 | 2794146500 | 22800 | 22900 | 22950 | 22800 | 248 |
| 458 | 20231227 | 130000 | 2788468550 | 22900 | 22900 | 22950 | 22850 | 822 |
| 459 | 20231227 | 125900 | 2769645200 | 22900 | 22850 | 22900 | 22850 | 48 |
| 460 | 20231227 | 125800 | 2768546350 | 22850 | 22850 | 22900 | 22800 | 93 |
| 461 | 20231227 | 125700 | 2766424500 | 22900 | 22850 | 22900 | 22800 | 265 |
| 462 | 20231227 | 125600 | 2760370550 | 22850 | 22850 | 22850 | 22800 | 41 |
| 463 | 20231227 | 125500 | 2759433750 | 22800 | 22850 | 22850 | 22800 | 208 |
| 464 | 20231227 | 125400 | 2754685300 | 22800 | 22800 | 22850 | 22800 | 145 |
| 465 | 20231227 | 125300 | 2751376950 | 22850 | 22900 | 22900 | 22850 | 1488 |
| 466 | 20231227 | 125200 | 2717370850 | 22900 | 22850 | 22900 | 22850 | 238 |
| 467 | 20231227 | 125100 | 2711926100 | 22850 | 22900 | 22900 | 22850 | 81 |
| 468 | 20231227 | 125000 | 2710072700 | 22900 | 22900 | 22900 | 22850 | 95 |
| 469 | 20231227 | 124900 | 2707897250 | 22900 | 22850 | 22900 | 22850 | 233 |
| 470 | 20231227 | 124800 | 2702570300 | 22850 | 22900 | 22900 | 22850 | 218 |
| 471 | 20231227 | 124700 | 2697581950 | 22900 | 22900 | 22900 | 22850 | 21 |
| 472 | 20231227 | 124600 | 2697101850 | 22900 | 22900 | 22950 | 22850 | 72 |
| 473 | 20231227 | 124500 | 2695453050 | 22900 | 22850 | 22900 | 22850 | 362 |
| 474 | 20231227 | 124400 | 2687163850 | 22900 | 22850 | 22900 | 22850 | 36 |
| 475 | 20231227 | 124300 | 2686340350 | 22850 | 22900 | 22900 | 22850 | 254 |
| 476 | 20231227 | 124200 | 2680529150 | 22900 | 22850 | 22900 | 22850 | 129 |
| 477 | 20231227 | 124100 | 2677580050 | 22850 | 22900 | 22950 | 22850 | 179 |
| 478 | 20231227 | 124000 | 2673481950 | 22900 | 22900 | 22900 | 22850 | 105 |
| 479 | 20231227 | 123900 | 2671079150 | 22900 | 22900 | 22950 | 22850 | 137 |
| 480 | 20231227 | 123800 | 2667944300 | 22900 | 22950 | 22950 | 22900 | 93 |
| 481 | 20231227 | 123700 | 2665810200 | 22950 | 22850 | 22950 | 22850 | 81 |
| 482 | 20231227 | 123600 | 2663955800 | 22900 | 22950 | 22950 | 22850 | 205 |
| 483 | 20231227 | 123500 | 2659254650 | 22850 | 22900 | 22950 | 22850 | 1480 |
| 484 | 20231227 | 123400 | 2625362850 | 22850 | 22850 | 22900 | 22850 | 39 |
| 485 | 20231227 | 123300 | 2624471600 | 22900 | 22900 | 22900 | 22850 | 231 |
| 486 | 20231227 | 123200 | 2619185950 | 22850 | 22900 | 22900 | 22850 | 52 |
| 487 | 20231227 | 123100 | 2617996150 | 22800 | 22800 | 22850 | 22800 | 520 |
| 488 | 20231227 | 123000 | 2606115200 | 22850 | 22800 | 22850 | 22800 | 165 |
| 489 | 20231227 | 122900 | 2602350150 | 22850 | 22850 | 22850 | 22800 | 169 |
| 490 | 20231227 | 122800 | 2598490050 | 22850 | 22850 | 22850 | 22800 | 67 |
| 491 | 20231227 | 122700 | 2596959500 | 22800 | 22800 | 22850 | 22800 | 181 |
| 492 | 20231227 | 122600 | 2592828200 | 22850 | 22900 | 22900 | 22850 | 606 |
| 493 | 20231227 | 122500 | 2578962500 | 22900 | 22900 | 22900 | 22850 | 511 |
| 494 | 20231227 | 122400 | 2567261050 | 22850 | 22800 | 22900 | 22800 | 177 |
| 495 | 20231227 | 122300 | 2563212000 | 22800 | 22900 | 22900 | 22800 | 420 |
| 496 | 20231227 | 122200 | 2553615850 | 22900 | 22850 | 22900 | 22850 | 532 |
| 497 | 20231227 | 122100 | 2541454350 | 22900 | 22950 | 22950 | 22900 | 1427 |
| 498 | 20231227 | 122000 | 2508773750 | 22900 | 22900 | 22950 | 22900 | 137 |
| 499 | 20231227 | 121900 | 2505634400 | 22950 | 22950 | 22950 | 22900 | 119 |
| 500 | 20231227 | 121800 | 2502904050 | 22950 | 22900 | 22950 | 22900 | 73 |
| 501 | 20231227 | 121700 | 2501230900 | 22950 | 22900 | 22950 | 22900 | 452 |
| 502 | 20231227 | 121600 | 2490872700 | 22900 | 22950 | 22950 | 22900 | 24 |
| 503 | 20231227 | 121500 | 2490322350 | 22950 | 22950 | 22950 | 22900 | 64 |
| 504 | 20231227 | 121400 | 2488855250 | 22950 | 22950 | 23000 | 22950 | 426 |
| 505 | 20231227 | 121300 | 2479075650 | 22950 | 23000 | 23000 | 22950 | 98 |
| 506 | 20231227 | 121200 | 2476826300 | 23000 | 23000 | 23000 | 22950 | 155 |
| 507 | 20231227 | 121100 | 2473262300 | 22950 | 22900 | 22950 | 22900 | 255 |
| 508 | 20231227 | 121000 | 2467412950 | 22900 | 22950 | 22950 | 22900 | 117 |
| 509 | 20231227 | 120900 | 2464727850 | 22900 | 22900 | 22950 | 22900 | 151 |
| 510 | 20231227 | 120800 | 2461264150 | 22950 | 22950 | 22950 | 22900 | 125 |
| 511 | 20231227 | 120700 | 2458399550 | 22850 | 22900 | 22900 | 22800 | 657 |
| 512 | 20231227 | 120600 | 2443354600 | 22900 | 22950 | 22950 | 22850 | 5149 |
| 513 | 20231227 | 120500 | 2325554250 | 22900 | 22950 | 22950 | 22900 | 715 |
| 514 | 20231227 | 120400 | 2309149650 | 22950 | 22950 | 22950 | 22900 | 74 |
| 515 | 20231227 | 120300 | 2307452150 | 22900 | 22950 | 22950 | 22900 | 1700 |
| 516 | 20231227 | 120200 | 2268517650 | 22950 | 22900 | 22950 | 22900 | 582 |
| 517 | 20231227 | 120100 | 2255187400 | 22900 | 22950 | 23000 | 22900 | 191 |
| 518 | 20231227 | 120000 | 2250808700 | 22950 | 22950 | 23000 | 22950 | 1746 |
| 519 | 20231227 | 115900 | 2210733450 | 22950 | 22950 | 23000 | 22950 | 130 |
| 520 | 20231227 | 115800 | 2207747650 | 23000 | 23000 | 23000 | 22950 | 312 |
| 521 | 20231227 | 115700 | 2200577000 | 22950 | 22950 | 23000 | 22950 | 748 |
| 522 | 20231227 | 115600 | 2183373300 | 23000 | 23050 | 23050 | 22950 | 1387 |
| 523 | 20231227 | 115500 | 2151467750 | 23000 | 23050 | 23100 | 23000 | 170 |
| 524 | 20231227 | 115400 | 2147552300 | 23100 | 23000 | 23100 | 23000 | 301 |
| 525 | 20231227 | 115300 | 2140613500 | 23100 | 23050 | 23100 | 23000 | 2247 |
| 526 | 20231227 | 115200 | 2088775150 | 23050 | 23050 | 23100 | 23050 | 1282 |
| 527 | 20231227 | 115100 | 2059219800 | 23050 | 23050 | 23100 | 23050 | 406 |
| 528 | 20231227 | 115000 | 2049857100 | 23100 | 23100 | 23100 | 23050 | 258 |
| 529 | 20231227 | 114900 | 2043903850 | 23050 | 23100 | 23100 | 23050 | 285 |
| 530 | 20231227 | 114800 | 2037329600 | 23100 | 23100 | 23100 | 23050 | 187 |
| 531 | 20231227 | 114700 | 2033014000 | 23100 | 23050 | 23100 | 23050 | 1026 |
| 532 | 20231227 | 114600 | 2009360300 | 23050 | 23050 | 23050 | 23000 | 537 |
| 533 | 20231227 | 114500 | 1996993500 | 23050 | 23050 | 23050 | 23000 | 198 |
| 534 | 20231227 | 114400 | 1992434600 | 23050 | 23000 | 23050 | 23000 | 615 |
| 535 | 20231227 | 114300 | 1978282800 | 23050 | 23000 | 23050 | 22950 | 341 |
| 536 | 20231227 | 114200 | 1970438600 | 23000 | 23050 | 23050 | 22950 | 734 |
| 537 | 20231227 | 114100 | 1953534900 | 22950 | 22950 | 23050 | 22900 | 10417 |
| 538 | 20231227 | 114000 | 1714129600 | 22900 | 22900 | 22950 | 22850 | 1741 |
| 539 | 20231227 | 113900 | 1674238000 | 22950 | 22950 | 22950 | 22950 | 130 |
| 540 | 20231227 | 113800 | 1671254500 | 22850 | 22950 | 22950 | 22850 | 61 |
| 541 | 20231227 | 113700 | 1669859750 | 22900 | 22850 | 22950 | 22850 | 860 |
| 542 | 20231227 | 113600 | 1650163850 | 22850 | 22950 | 22950 | 22850 | 1199 |
| 543 | 20231227 | 113500 | 1622704850 | 22950 | 22950 | 22950 | 22900 | 148 |
| 544 | 20231227 | 113400 | 1619313300 | 22900 | 22850 | 22900 | 22850 | 1235 |
| 545 | 20231227 | 113300 | 1591040900 | 22850 | 22900 | 22950 | 22850 | 258 |
| 546 | 20231227 | 113200 | 1585131900 | 22950 | 22850 | 22950 | 22850 | 1029 |
| 547 | 20231227 | 113100 | 1561567450 | 22900 | 22900 | 22900 | 22850 | 278 |
| 548 | 20231227 | 113000 | 1555201300 | 22850 | 22850 | 22900 | 22850 | 636 |
| 549 | 20231227 | 112900 | 1540640350 | 22900 | 22900 | 22900 | 22850 | 147 |
| 550 | 20231227 | 112800 | 1537274650 | 22900 | 22850 | 22950 | 22850 | 40 |
| 551 | 20231227 | 112700 | 1536359250 | 22900 | 22900 | 22950 | 22850 | 1309 |
| 552 | 20231227 | 112600 | 1506388150 | 22900 | 22850 | 22900 | 22850 | 157 |
| 553 | 20231227 | 112500 | 1502800050 | 22850 | 22850 | 22900 | 22800 | 391 |
| 554 | 20231227 | 112400 | 1493859300 | 22850 | 22850 | 22900 | 22850 | 274 |
| 555 | 20231227 | 112300 | 1487596800 | 22850 | 22900 | 22900 | 22850 | 1053 |
| 556 | 20231227 | 112200 | 1463533950 | 22850 | 22850 | 22900 | 22850 | 869 |
| 557 | 20231227 | 112100 | 1443670450 | 22800 | 22800 | 22850 | 22800 | 252 |
| 558 | 20231227 | 112000 | 1437921650 | 22850 | 22850 | 22850 | 22800 | 187 |
| 559 | 20231227 | 111900 | 1433649650 | 22800 | 22800 | 22850 | 22750 | 88 |
| 560 | 20231227 | 111800 | 1431641950 | 22800 | 22800 | 22850 | 22800 | 2802 |
| 561 | 20231227 | 111700 | 1367736000 | 22750 | 22800 | 22800 | 22750 | 408 |
| 562 | 20231227 | 111600 | 1358434450 | 22800 | 22750 | 22800 | 22750 | 187 |
| 563 | 20231227 | 111500 | 1354179500 | 22750 | 22750 | 22800 | 22700 | 563 |
| 564 | 20231227 | 111400 | 1341367150 | 22800 | 22800 | 22800 | 22800 | 27 |
| 565 | 20231227 | 111300 | 1340751550 | 22800 | 22750 | 22800 | 22750 | 696 |
| 566 | 20231227 | 111200 | 1324909200 | 22700 | 22750 | 22750 | 22700 | 214 |
| 567 | 20231227 | 111100 | 1320045850 | 22750 | 22700 | 22750 | 22700 | 679 |
| 568 | 20231227 | 111000 | 1304631100 | 22650 | 22650 | 22700 | 22600 | 470 |
| 569 | 20231227 | 110900 | 1293985600 | 22600 | 22650 | 22650 | 22600 | 121 |
| 570 | 20231227 | 110800 | 1291249500 | 22650 | 22600 | 22650 | 22600 | 186 |
| 571 | 20231227 | 110700 | 1287039400 | 22650 | 22600 | 22650 | 22600 | 2048 |
| 572 | 20231227 | 110600 | 1240750700 | 22600 | 22550 | 22600 | 22500 | 153 |
| 573 | 20231227 | 110500 | 1237296400 | 22500 | 22600 | 22600 | 22500 | 103 |
| 574 | 20231227 | 110400 | 1234973850 | 22600 | 22600 | 22600 | 22550 | 62 |
| 575 | 20231227 | 110300 | 1233575150 | 22550 | 22500 | 22550 | 22500 | 173 |
| 576 | 20231227 | 110200 | 1229677800 | 22500 | 22500 | 22500 | 22500 | 107 |
| 577 | 20231227 | 110100 | 1227270300 | 22500 | 22550 | 22600 | 22500 | 1261 |
| 578 | 20231227 | 110000 | 1198835350 | 22450 | 22450 | 22450 | 22450 | 26 |
| 579 | 20231227 | 105900 | 1198251650 | 22500 | 22500 | 22500 | 22500 | 95 |
| 580 | 20231227 | 105800 | 1196114150 | 22500 | 22500 | 22500 | 22500 | 20 |
| 581 | 20231227 | 105700 | 1195664150 | 22500 | 22500 | 22500 | 22500 | 78 |
| 582 | 20231227 | 105600 | 1193909150 | 22500 | 22500 | 22500 | 22500 | 128 |
| 583 | 20231227 | 105500 | 1191029150 | 22550 | 22500 | 22550 | 22500 | 114 |
| 584 | 20231227 | 105400 | 1188464100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 585 | 20231227 | 105300 | 1188464100 | 22500 | 22450 | 22500 | 22450 | 109 |
| 586 | 20231227 | 105200 | 1186011650 | 22450 | 22450 | 22500 | 22450 | 19 |
| 587 | 20231227 | 105100 | 1185585050 | 22450 | 22450 | 22450 | 22450 | 2000 |
| 588 | 20231227 | 105000 | 1140685050 | 22450 | 22500 | 22500 | 22450 | 844 |
| 589 | 20231227 | 104900 | 1121700200 | 22500 | 22500 | 22500 | 22500 | 227 |
| 590 | 20231227 | 104800 | 1116592700 | 22500 | 22550 | 22550 | 22500 | 526 |
| 591 | 20231227 | 104700 | 1104731700 | 22500 | 22550 | 22550 | 22450 | 121 |
| 592 | 20231227 | 104600 | 1102010750 | 22500 | 22500 | 22500 | 22500 | 2020 |
| 593 | 20231227 | 104500 | 1056560750 | 22550 | 22550 | 22600 | 22550 | 512 |
| 594 | 20231227 | 104400 | 1045015050 | 22550 | 22550 | 22550 | 22550 | 118 |
| 595 | 20231227 | 104300 | 1042354150 | 22550 | 22550 | 22550 | 22550 | 1 |
| 596 | 20231227 | 104200 | 1042331600 | 22550 | 22500 | 22600 | 22500 | 902 |
| 597 | 20231227 | 104100 | 1021990750 | 22500 | 22500 | 22500 | 22500 | 88 |
| 598 | 20231227 | 104000 | 1020010750 | 22500 | 22550 | 22550 | 22500 | 2 |
| 599 | 20231227 | 103900 | 1019965700 | 22500 | 22500 | 22500 | 22500 | 118 |
| 600 | 20231227 | 103800 | 1017310700 | 22500 | 22500 | 22500 | 22500 | 19 |
| 601 | 20231227 | 103700 | 1016883200 | 22500 | 22450 | 22550 | 22450 | 139 |
| 602 | 20231227 | 103600 | 1013755650 | 22550 | 22500 | 22550 | 22450 | 842 |
| 603 | 20231227 | 103500 | 994810800 | 22500 | 22500 | 22500 | 22500 | 1 |
| 604 | 20231227 | 103400 | 994788300 | 22500 | 22500 | 22500 | 22500 | 120 |
| 605 | 20231227 | 103300 | 992088300 | 22500 | 22450 | 22500 | 22450 | 22 |
| 606 | 20231227 | 103200 | 991593650 | 22500 | 22450 | 22550 | 22450 | 86 |
| 607 | 20231227 | 103100 | 989659250 | 22450 | 22500 | 22500 | 22450 | 95 |
| 608 | 20231227 | 103000 | 987522900 | 22500 | 22550 | 22550 | 22450 | 270 |
| 609 | 20231227 | 102900 | 981435650 | 22450 | 22450 | 22550 | 22450 | 2028 |
| 610 | 20231227 | 102800 | 935855850 | 22500 | 22550 | 22550 | 22500 | 734 |
| 611 | 20231227 | 102700 | 919336600 | 22550 | 22600 | 22600 | 22500 | 11 |
| 612 | 20231227 | 102600 | 919088550 | 22550 | 22450 | 22550 | 22450 | 1139 |
| 613 | 20231227 | 102500 | 893455750 | 22500 | 22500 | 22500 | 22450 | 112 |
| 614 | 20231227 | 102400 | 890939250 | 22450 | 22500 | 22500 | 22450 | 271 |
| 615 | 20231227 | 102300 | 884842450 | 22450 | 22500 | 22500 | 22450 | 118 |
| 616 | 20231227 | 102200 | 882188100 | 22400 | 22450 | 22450 | 22400 | 520 |
| 617 | 20231227 | 102100 | 870517650 | 22400 | 22350 | 22400 | 22350 | 21 |
| 618 | 20231227 | 102000 | 870048050 | 22450 | 22450 | 22450 | 22450 | 100 |
| 619 | 20231227 | 101900 | 867803050 | 22400 | 22300 | 22400 | 22300 | 560 |
| 620 | 20231227 | 101800 | 855278350 | 22300 | 22500 | 22500 | 22300 | 4096 |
| 621 | 20231227 | 101700 | 763540550 | 22450 | 22600 | 22600 | 22450 | 650 |
| 622 | 20231227 | 101600 | 748914750 | 22550 | 22450 | 22550 | 22450 | 263 |
| 623 | 20231227 | 101500 | 742991650 | 22500 | 22500 | 22500 | 22450 | 578 |
| 624 | 20231227 | 101400 | 730006600 | 22500 | 22500 | 22500 | 22500 | 12 |
| 625 | 20231227 | 101300 | 729736600 | 22500 | 22500 | 22500 | 22500 | 50 |
| 626 | 20231227 | 101200 | 728611600 | 22500 | 22550 | 22550 | 22500 | 178 |
| 627 | 20231227 | 101100 | 724601600 | 22500 | 22500 | 22500 | 22500 | 116 |
| 628 | 20231227 | 101000 | 721991600 | 22500 | 22500 | 22500 | 22500 | 78 |
| 629 | 20231227 | 100900 | 720236600 | 22500 | 22500 | 22500 | 22500 | 108 |
| 630 | 20231227 | 100800 | 717806600 | 22500 | 22550 | 22550 | 22500 | 448 |
| 631 | 20231227 | 100700 | 707726550 | 22550 | 22500 | 22550 | 22500 | 34 |
| 632 | 20231227 | 100600 | 706961450 | 22550 | 22550 | 22600 | 22500 | 2510 |
| 633 | 20231227 | 100500 | 650477200 | 22550 | 22500 | 22550 | 22500 | 11 |
| 634 | 20231227 | 100400 | 650229400 | 22600 | 22600 | 22600 | 22550 | 23 |
| 635 | 20231227 | 100300 | 649710100 | 22500 | 22600 | 22600 | 22500 | 107 |
| 636 | 20231227 | 100200 | 647301600 | 22600 | 22550 | 22600 | 22500 | 121 |
| 637 | 20231227 | 100100 | 644573000 | 22500 | 22500 | 22500 | 22500 | 16 |
| 638 | 20231227 | 100000 | 644213000 | 22500 | 22600 | 22600 | 22500 | 108 |
| 639 | 20231227 | 095900 | 641782900 | 22550 | 22600 | 22600 | 22500 | 110 |
| 640 | 20231227 | 095800 | 639298150 | 22500 | 22600 | 22600 | 22500 | 9 |
| 641 | 20231227 | 095700 | 639095450 | 22500 | 22500 | 22550 | 22500 | 113 |
| 642 | 20231227 | 095600 | 636551150 | 22550 | 22500 | 22550 | 22500 | 74 |
| 643 | 20231227 | 095500 | 634884350 | 22600 | 22600 | 22600 | 22600 | 10 |
| 644 | 20231227 | 095400 | 634658350 | 22550 | 22550 | 22600 | 22550 | 806 |
| 645 | 20231227 | 095300 | 616471650 | 22650 | 22550 | 22650 | 22550 | 12 |
| 646 | 20231227 | 095200 | 616200850 | 22600 | 22600 | 22650 | 22600 | 959 |
| 647 | 20231227 | 095100 | 594527350 | 22700 | 22650 | 22700 | 22600 | 700 |
| 648 | 20231227 | 095000 | 578674950 | 22650 | 22650 | 22650 | 22650 | 78 |
| 649 | 20231227 | 094900 | 576908250 | 22700 | 22650 | 22700 | 22600 | 147 |
| 650 | 20231227 | 094800 | 573582950 | 22600 | 22700 | 22700 | 22600 | 7 |
| 651 | 20231227 | 094700 | 573424550 | 22700 | 22600 | 22700 | 22600 | 120 |
| 652 | 20231227 | 094600 | 570711150 | 22600 | 22600 | 22600 | 22600 | 10 |
| 653 | 20231227 | 094500 | 570485150 | 22600 | 22600 | 22650 | 22600 | 316 |
| 654 | 20231227 | 094400 | 563342850 | 22600 | 22550 | 22600 | 22550 | 339 |
| 655 | 20231227 | 094300 | 555695850 | 22600 | 22600 | 22600 | 22600 | 137 |
| 656 | 20231227 | 094200 | 552599650 | 22600 | 22650 | 22650 | 22600 | 853 |
| 657 | 20231227 | 094100 | 533301500 | 22650 | 22650 | 22650 | 22650 | 132 |
| 658 | 20231227 | 094000 | 530311700 | 22650 | 22650 | 22650 | 22650 | 61 |
| 659 | 20231227 | 093900 | 528930050 | 22750 | 22700 | 22750 | 22650 | 2108 |
| 660 | 20231227 | 093800 | 481177300 | 22700 | 22700 | 22700 | 22700 | 72 |
| 661 | 20231227 | 093700 | 479542900 | 22650 | 22700 | 22700 | 22650 | 36 |
| 662 | 20231227 | 093600 | 478726450 | 22700 | 22850 | 22900 | 22700 | 1451 |
| 663 | 20231227 | 093500 | 445692850 | 22900 | 22850 | 22950 | 22850 | 1435 |
| 664 | 20231227 | 093400 | 412841150 | 22800 | 22800 | 22800 | 22750 | 1639 |
| 665 | 20231227 | 093300 | 375476950 | 22750 | 22700 | 22800 | 22700 | 1528 |
| 666 | 20231227 | 093200 | 340743700 | 22700 | 22650 | 22700 | 22650 | 237 |
| 667 | 20231227 | 093100 | 335374350 | 22550 | 22600 | 22650 | 22550 | 66 |
| 668 | 20231227 | 093000 | 333884550 | 22600 | 22600 | 22650 | 22600 | 253 |
| 669 | 20231227 | 092900 | 328165250 | 22600 | 22600 | 22600 | 22600 | 61 |
| 670 | 20231227 | 092800 | 326786650 | 22600 | 22550 | 22600 | 22550 | 6 |
| 671 | 20231227 | 092700 | 326651250 | 22550 | 22550 | 22550 | 22550 | 2 |
| 672 | 20231227 | 092600 | 326606150 | 22550 | 22600 | 22600 | 22550 | 45 |
| 673 | 20231227 | 092500 | 325589400 | 22550 | 22600 | 22600 | 22550 | 366 |
| 674 | 20231227 | 092400 | 317332200 | 22600 | 22600 | 22650 | 22600 | 46 |
| 675 | 20231227 | 092300 | 316292450 | 22600 | 22600 | 22600 | 22600 | 4 |
| 676 | 20231227 | 092200 | 316202050 | 22650 | 22600 | 22650 | 22550 | 276 |
| 677 | 20231227 | 092100 | 309961150 | 22600 | 22650 | 22650 | 22600 | 259 |
| 678 | 20231227 | 092000 | 304097300 | 22700 | 22750 | 22750 | 22700 | 42 |
| 679 | 20231227 | 091900 | 303143850 | 22750 | 22800 | 22800 | 22750 | 335 |
| 680 | 20231227 | 091800 | 295521850 | 22750 | 22750 | 22750 | 22700 | 713 |
| 681 | 20231227 | 091700 | 279330100 | 22750 | 22700 | 22800 | 22650 | 1013 |
| 682 | 20231227 | 091600 | 256330550 | 22700 | 22500 | 22700 | 22500 | 1817 |
| 683 | 20231227 | 091500 | 215348600 | 22500 | 22500 | 22500 | 22500 | 10 |
| 684 | 20231227 | 091400 | 215123600 | 22550 | 22500 | 22550 | 22500 | 153 |
| 685 | 20231227 | 091300 | 211680950 | 22500 | 22500 | 22550 | 22500 | 638 |
| 686 | 20231227 | 091200 | 197309050 | 22550 | 22500 | 22550 | 22500 | 182 |
| 687 | 20231227 | 091100 | 193211150 | 22450 | 22550 | 22550 | 22450 | 660 |
| 688 | 20231227 | 091000 | 178363450 | 22550 | 22550 | 22600 | 22500 | 244 |
| 689 | 20231227 | 090900 | 172863500 | 22550 | 22550 | 22550 | 22550 | 134 |
| 690 | 20231227 | 090800 | 169841800 | 22500 | 22500 | 22500 | 22500 | 115 |
| 691 | 20231227 | 090700 | 167254300 | 22500 | 22450 | 22500 | 22450 | 109 |
| 692 | 20231227 | 090600 | 164806850 | 22500 | 22500 | 22500 | 22500 | 107 |
| 693 | 20231227 | 090500 | 162399350 | 22550 | 22500 | 22550 | 22450 | 315 |
| 694 | 20231227 | 090400 | 155320000 | 22450 | 22450 | 22550 | 22400 | 1326 |
| 695 | 20231227 | 090300 | 125588750 | 22450 | 22400 | 22450 | 22400 | 516 |
| 696 | 20231227 | 090200 | 114011850 | 22400 | 22350 | 22450 | 22350 | 510 |
| 697 | 20231227 | 090100 | 102588500 | 22350 | 22250 | 22350 | 22150 | 827 |
| 698 | 20231227 | 090000 | 84185100 | 22250 | 22100 | 22350 | 22100 | 3808 |