35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 200200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 3 | 20231228 | 200100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20231228 | 200000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20231228 | 195900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20231228 | 195800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20231228 | 195700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20231228 | 195600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20231228 | 195500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20231228 | 195400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20231228 | 195300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20231228 | 195200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20231228 | 195100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20231228 | 195000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20231228 | 194900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20231228 | 194800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20231228 | 194700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20231228 | 194600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20231228 | 194500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20231228 | 194400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20231228 | 194300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20231228 | 194200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20231228 | 194100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20231228 | 194000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20231228 | 193900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20231228 | 193800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20231228 | 193700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20231228 | 193600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20231228 | 193500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20231228 | 193400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20231228 | 193300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20231228 | 193200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 33 | 20231228 | 193100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20231228 | 193000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20231228 | 192900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20231228 | 192800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20231228 | 192700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20231228 | 192600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20231228 | 192500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20231228 | 192400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20231228 | 192300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20231228 | 192200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20231228 | 192100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20231228 | 192000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20231228 | 191900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20231228 | 191800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20231228 | 191700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20231228 | 191600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20231228 | 191500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20231228 | 191400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20231228 | 191300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20231228 | 191200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20231228 | 191100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20231228 | 191000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20231228 | 190900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20231228 | 190800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20231228 | 190700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20231228 | 190600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20231228 | 190500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20231228 | 190400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20231228 | 190300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20231228 | 190200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 63 | 20231228 | 190100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20231228 | 190000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20231228 | 185900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20231228 | 185800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20231228 | 185700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20231228 | 185600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20231228 | 185500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20231228 | 185400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20231228 | 185300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20231228 | 185200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20231228 | 185100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20231228 | 185000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20231228 | 184900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20231228 | 184800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20231228 | 184700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20231228 | 184600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20231228 | 184500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20231228 | 184400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20231228 | 184300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20231228 | 184200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20231228 | 184100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20231228 | 184000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20231228 | 183900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20231228 | 183800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20231228 | 183700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20231228 | 183600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20231228 | 183500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20231228 | 183400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20231228 | 183300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20231228 | 183200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 93 | 20231228 | 183100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20231228 | 183000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20231228 | 182900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20231228 | 182800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20231228 | 182700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20231228 | 182600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20231228 | 182500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20231228 | 182400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20231228 | 182300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20231228 | 182200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20231228 | 182100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20231228 | 182000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20231228 | 181900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20231228 | 181800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20231228 | 181700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20231228 | 181600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20231228 | 181500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20231228 | 181400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20231228 | 181300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20231228 | 181200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20231228 | 181100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20231228 | 181000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20231228 | 180900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20231228 | 180800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20231228 | 180700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20231228 | 180600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20231228 | 180500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20231228 | 180400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20231228 | 180300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20231228 | 180200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 123 | 20231228 | 180100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20231228 | 180000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20231228 | 175900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20231228 | 175800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20231228 | 175700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20231228 | 175600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20231228 | 175500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20231228 | 175400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20231228 | 175300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20231228 | 175200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20231228 | 175100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20231228 | 175000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20231228 | 174900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20231228 | 174800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20231228 | 174700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20231228 | 174600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20231228 | 174500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20231228 | 174400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20231228 | 174300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20231228 | 174200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20231228 | 174100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20231228 | 174000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20231228 | 173900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20231228 | 173800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20231228 | 173700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20231228 | 173600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20231228 | 173500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20231228 | 173400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20231228 | 173300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20231228 | 173200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 153 | 20231228 | 173100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20231228 | 173000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20231228 | 172900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20231228 | 172800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20231228 | 172700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20231228 | 172600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20231228 | 172500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20231228 | 172400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20231228 | 172300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20231228 | 172200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20231228 | 172100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20231228 | 172000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20231228 | 171900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20231228 | 171800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20231228 | 171700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20231228 | 171600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20231228 | 171500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20231228 | 171400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20231228 | 171300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20231228 | 171200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20231228 | 171100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20231228 | 171000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20231228 | 170900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20231228 | 170800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20231228 | 170700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20231228 | 170600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20231228 | 170500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20231228 | 170400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20231228 | 170300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20231228 | 170200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 183 | 20231228 | 170100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20231228 | 170000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20231228 | 165900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20231228 | 165800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20231228 | 165700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20231228 | 165600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20231228 | 165500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20231228 | 165400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20231228 | 165300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20231228 | 165200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20231228 | 165100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20231228 | 165000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20231228 | 164900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20231228 | 164800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20231228 | 164700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20231228 | 164600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20231228 | 164500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20231228 | 164400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20231228 | 164300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20231228 | 164200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20231228 | 164100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20231228 | 164000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20231228 | 163900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20231228 | 163800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20231228 | 163700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20231228 | 163600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20231228 | 163500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20231228 | 163400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20231228 | 163300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20231228 | 163200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 213 | 20231228 | 163100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20231228 | 163000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20231228 | 162900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20231228 | 162800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20231228 | 162700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20231228 | 162600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20231228 | 162500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20231228 | 162400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20231228 | 162300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20231228 | 162200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20231228 | 162100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20231228 | 162000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20231228 | 161900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20231228 | 161800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20231228 | 161700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20231228 | 161600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20231228 | 161500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20231228 | 161400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20231228 | 161300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20231228 | 161200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20231228 | 161100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20231228 | 161000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20231228 | 160900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20231228 | 160800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20231228 | 160700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20231228 | 160600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20231228 | 160500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20231228 | 160400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20231228 | 160300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20231228 | 160200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 243 | 20231228 | 160100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20231228 | 160000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20231228 | 155900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20231228 | 155800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20231228 | 155700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20231228 | 155600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 249 | 20231228 | 155500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 250 | 20231228 | 155400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 251 | 20231228 | 155300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 252 | 20231228 | 155200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 253 | 20231228 | 155100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 254 | 20231228 | 155000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 255 | 20231228 | 154900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 256 | 20231228 | 154800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 257 | 20231228 | 154700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 258 | 20231228 | 154600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 259 | 20231228 | 154500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 260 | 20231228 | 154400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 261 | 20231228 | 154300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 262 | 20231228 | 154200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 263 | 20231228 | 154100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 264 | 20231228 | 154000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 265 | 20231228 | 153900 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 266 | 20231228 | 153800 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 267 | 20231228 | 153700 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 268 | 20231228 | 153600 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 269 | 20231228 | 153500 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 270 | 20231228 | 153400 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 271 | 20231228 | 153300 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 272 | 20231228 | 153200 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 273 | 20231228 | 153100 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 274 | 20231228 | 153000 | 3560857550 | 23950 | 23950 | 23950 | 23950 | 3198 |
| 275 | 20231228 | 152900 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 276 | 20231228 | 152800 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 277 | 20231228 | 152700 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 278 | 20231228 | 152600 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 279 | 20231228 | 152500 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 280 | 20231228 | 152400 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 281 | 20231228 | 152300 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 282 | 20231228 | 152200 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 283 | 20231228 | 152100 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 284 | 20231228 | 152000 | 3484265450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 285 | 20231228 | 151900 | 3484265450 | 23950 | 23900 | 24000 | 23900 | 1118 |
| 286 | 20231228 | 151800 | 3457458400 | 23950 | 23950 | 23950 | 23950 | 43 |
| 287 | 20231228 | 151700 | 3456428550 | 23900 | 23900 | 23950 | 23900 | 113 |
| 288 | 20231228 | 151600 | 3453724750 | 23950 | 23900 | 23950 | 23900 | 275 |
| 289 | 20231228 | 151500 | 3447144150 | 23950 | 24000 | 24000 | 23900 | 323 |
| 290 | 20231228 | 151400 | 3439405800 | 23950 | 24000 | 24000 | 23900 | 295 |
| 291 | 20231228 | 151300 | 3432345150 | 23950 | 23950 | 24000 | 23950 | 302 |
| 292 | 20231228 | 151200 | 3425112050 | 24000 | 23900 | 24000 | 23900 | 207 |
| 293 | 20231228 | 151100 | 3420151550 | 23900 | 23950 | 24000 | 23900 | 316 |
| 294 | 20231228 | 151000 | 3412586050 | 23950 | 23900 | 23950 | 23900 | 331 |
| 295 | 20231228 | 150900 | 3404667050 | 24000 | 23900 | 24000 | 23900 | 462 |
| 296 | 20231228 | 150800 | 3393610650 | 23900 | 23950 | 24000 | 23900 | 251 |
| 297 | 20231228 | 150700 | 3387601850 | 24000 | 23950 | 24000 | 23900 | 325 |
| 298 | 20231228 | 150600 | 3379816850 | 24050 | 24000 | 24100 | 23800 | 1999 |
| 299 | 20231228 | 150500 | 3332058200 | 24100 | 23900 | 24100 | 23850 | 2765 |
| 300 | 20231228 | 150400 | 3265723800 | 23950 | 23900 | 23950 | 23900 | 347 |
| 301 | 20231228 | 150300 | 3257417600 | 23950 | 23900 | 23950 | 23900 | 239 |
| 302 | 20231228 | 150200 | 3251701550 | 23950 | 23900 | 23950 | 23900 | 554 |
| 303 | 20231228 | 150100 | 3238448600 | 23950 | 23950 | 24000 | 23900 | 379 |
| 304 | 20231228 | 150000 | 3229373200 | 23950 | 23950 | 24000 | 23950 | 103 |
| 305 | 20231228 | 145900 | 3226906250 | 23950 | 23900 | 24000 | 23900 | 218 |
| 306 | 20231228 | 145800 | 3221685900 | 24000 | 23950 | 24050 | 23850 | 1995 |
| 307 | 20231228 | 145700 | 3173773100 | 23950 | 23850 | 24000 | 23850 | 203 |
| 308 | 20231228 | 145600 | 3168914950 | 23850 | 23950 | 23950 | 23850 | 278 |
| 309 | 20231228 | 145500 | 3162259800 | 24000 | 24000 | 24000 | 23900 | 209 |
| 310 | 20231228 | 145400 | 3157251950 | 23950 | 23950 | 24000 | 23900 | 847 |
| 311 | 20231228 | 145300 | 3136966550 | 23950 | 23950 | 24000 | 23950 | 1416 |
| 312 | 20231228 | 145200 | 3103046050 | 23900 | 23900 | 23950 | 23900 | 336 |
| 313 | 20231228 | 145100 | 3095004950 | 23900 | 23900 | 23950 | 23900 | 327 |
| 314 | 20231228 | 145000 | 3087185450 | 23900 | 23900 | 23900 | 23850 | 1031 |
| 315 | 20231228 | 144900 | 3062549550 | 23850 | 23850 | 23900 | 23850 | 208 |
| 316 | 20231228 | 144800 | 3057582000 | 23900 | 23900 | 23900 | 23850 | 240 |
| 317 | 20231228 | 144700 | 3051847350 | 23900 | 23850 | 23900 | 23800 | 221 |
| 318 | 20231228 | 144600 | 3046572300 | 23900 | 23850 | 23900 | 23800 | 292 |
| 319 | 20231228 | 144500 | 3039609750 | 23850 | 23900 | 23900 | 23800 | 286 |
| 320 | 20231228 | 144400 | 3032781550 | 23900 | 23900 | 23900 | 23850 | 199 |
| 321 | 20231228 | 144300 | 3028029000 | 23900 | 23850 | 23900 | 23850 | 240 |
| 322 | 20231228 | 144200 | 3022294400 | 23800 | 23850 | 23900 | 23800 | 584 |
| 323 | 20231228 | 144100 | 3008351700 | 23900 | 23750 | 23900 | 23750 | 139 |
| 324 | 20231228 | 144000 | 3005034300 | 23600 | 23800 | 23850 | 23600 | 3077 |
| 325 | 20231228 | 143900 | 2932145200 | 23850 | 23850 | 23900 | 23800 | 536 |
| 326 | 20231228 | 143800 | 2919355850 | 23850 | 23900 | 23950 | 23850 | 418 |
| 327 | 20231228 | 143700 | 2909352800 | 23950 | 23800 | 23950 | 23800 | 1569 |
| 328 | 20231228 | 143600 | 2871866050 | 23850 | 23750 | 23850 | 23750 | 604 |
| 329 | 20231228 | 143500 | 2857473150 | 23750 | 23750 | 23750 | 23700 | 214 |
| 330 | 20231228 | 143400 | 2852392750 | 23750 | 23650 | 23750 | 23650 | 252 |
| 331 | 20231228 | 143300 | 2846417000 | 23650 | 23700 | 23700 | 23650 | 338 |
| 332 | 20231228 | 143200 | 2838408100 | 23650 | 23700 | 23700 | 23650 | 132 |
| 333 | 20231228 | 143100 | 2835285850 | 23650 | 23650 | 23700 | 23650 | 152 |
| 334 | 20231228 | 143000 | 2831690850 | 23650 | 23650 | 23700 | 23650 | 59 |
| 335 | 20231228 | 142900 | 2830295450 | 23650 | 23650 | 23700 | 23650 | 87 |
| 336 | 20231228 | 142800 | 2828237850 | 23650 | 23650 | 23650 | 23650 | 49 |
| 337 | 20231228 | 142700 | 2827079000 | 23700 | 23700 | 23700 | 23650 | 73 |
| 338 | 20231228 | 142600 | 2825349700 | 23750 | 23650 | 23750 | 23650 | 46 |
| 339 | 20231228 | 142500 | 2824260350 | 23700 | 23650 | 23700 | 23650 | 133 |
| 340 | 20231228 | 142400 | 2821108800 | 23650 | 23600 | 23650 | 23600 | 815 |
| 341 | 20231228 | 142300 | 2801838950 | 23650 | 23600 | 23650 | 23600 | 67 |
| 342 | 20231228 | 142200 | 2800257450 | 23650 | 23600 | 23650 | 23600 | 76 |
| 343 | 20231228 | 142100 | 2798463750 | 23600 | 23650 | 23650 | 23600 | 68 |
| 344 | 20231228 | 142000 | 2796858900 | 23600 | 23600 | 23650 | 23550 | 148 |
| 345 | 20231228 | 141900 | 2793366650 | 23600 | 23550 | 23650 | 23550 | 196 |
| 346 | 20231228 | 141800 | 2788741350 | 23550 | 23600 | 23600 | 23550 | 68 |
| 347 | 20231228 | 141700 | 2787138200 | 23600 | 23550 | 23600 | 23550 | 83 |
| 348 | 20231228 | 141600 | 2785183100 | 23600 | 23600 | 23600 | 23550 | 314 |
| 349 | 20231228 | 141500 | 2777779450 | 23650 | 23550 | 23650 | 23550 | 167 |
| 350 | 20231228 | 141400 | 2773843550 | 23600 | 23550 | 23600 | 23550 | 204 |
| 351 | 20231228 | 141300 | 2769033700 | 23550 | 23600 | 23600 | 23550 | 105 |
| 352 | 20231228 | 141200 | 2766557550 | 23550 | 23600 | 23650 | 23550 | 192 |
| 353 | 20231228 | 141100 | 2762026300 | 23650 | 23650 | 23650 | 23600 | 113 |
| 354 | 20231228 | 141000 | 2759359300 | 23600 | 23600 | 23650 | 23600 | 152 |
| 355 | 20231228 | 140900 | 2755772000 | 23600 | 23600 | 23650 | 23600 | 393 |
| 356 | 20231228 | 140800 | 2746496650 | 23600 | 23600 | 23650 | 23600 | 116 |
| 357 | 20231228 | 140700 | 2743759000 | 23600 | 23600 | 23650 | 23550 | 931 |
| 358 | 20231228 | 140600 | 2721825450 | 23600 | 23600 | 23650 | 23600 | 236 |
| 359 | 20231228 | 140500 | 2716253300 | 23600 | 23600 | 23600 | 23600 | 47 |
| 360 | 20231228 | 140400 | 2715144100 | 23600 | 23550 | 23650 | 23550 | 495 |
| 361 | 20231228 | 140300 | 2703468000 | 23550 | 23600 | 23600 | 23550 | 194 |
| 362 | 20231228 | 140200 | 2698890600 | 23600 | 23600 | 23650 | 23600 | 500 |
| 363 | 20231228 | 140100 | 2687090550 | 23650 | 23600 | 23700 | 23600 | 153 |
| 364 | 20231228 | 140000 | 2683479300 | 23600 | 23650 | 23650 | 23600 | 2678 |
| 365 | 20231228 | 135900 | 2620261700 | 23650 | 23650 | 23700 | 23650 | 98 |
| 366 | 20231228 | 135800 | 2617943850 | 23650 | 23650 | 23700 | 23650 | 81 |
| 367 | 20231228 | 135700 | 2616028150 | 23650 | 23650 | 23650 | 23650 | 27 |
| 368 | 20231228 | 135600 | 2615389600 | 23650 | 23700 | 23700 | 23650 | 26 |
| 369 | 20231228 | 135500 | 2614774650 | 23650 | 23600 | 23700 | 23600 | 42 |
| 370 | 20231228 | 135400 | 2613781850 | 23600 | 23650 | 23650 | 23600 | 178 |
| 371 | 20231228 | 135300 | 2609573450 | 23650 | 23650 | 23650 | 23650 | 257 |
| 372 | 20231228 | 135200 | 2603495400 | 23650 | 23650 | 23700 | 23650 | 51 |
| 373 | 20231228 | 135100 | 2602289200 | 23650 | 23650 | 23650 | 23650 | 128 |
| 374 | 20231228 | 135000 | 2599262000 | 23650 | 23700 | 23700 | 23650 | 19 |
| 375 | 20231228 | 134900 | 2598812600 | 23650 | 23650 | 23650 | 23650 | 71 |
| 376 | 20231228 | 134800 | 2597133450 | 23650 | 23600 | 23700 | 23600 | 235 |
| 377 | 20231228 | 134700 | 2591575700 | 23650 | 23650 | 23700 | 23600 | 1306 |
| 378 | 20231228 | 134600 | 2560691950 | 23700 | 23650 | 23700 | 23650 | 178 |
| 379 | 20231228 | 134500 | 2556482000 | 23700 | 23700 | 23700 | 23650 | 66 |
| 380 | 20231228 | 134400 | 2554920700 | 23650 | 23650 | 23700 | 23650 | 91 |
| 381 | 20231228 | 134300 | 2552768400 | 23700 | 23650 | 23700 | 23650 | 250 |
| 382 | 20231228 | 134200 | 2546848600 | 23650 | 23700 | 23700 | 23650 | 168 |
| 383 | 20231228 | 134100 | 2542870100 | 23650 | 23650 | 23700 | 23650 | 67 |
| 384 | 20231228 | 134000 | 2541285450 | 23650 | 23650 | 23700 | 23650 | 42 |
| 385 | 20231228 | 133900 | 2540292100 | 23700 | 23650 | 23700 | 23650 | 199 |
| 386 | 20231228 | 133800 | 2535585550 | 23650 | 23600 | 23650 | 23600 | 118 |
| 387 | 20231228 | 133700 | 2532796550 | 23650 | 23650 | 23650 | 23600 | 384 |
| 388 | 20231228 | 133600 | 2523715200 | 23650 | 23650 | 23650 | 23650 | 264 |
| 389 | 20231228 | 133500 | 2517471600 | 23650 | 23650 | 23700 | 23650 | 100 |
| 390 | 20231228 | 133400 | 2515106550 | 23650 | 23650 | 23650 | 23650 | 59 |
| 391 | 20231228 | 133300 | 2513711200 | 23650 | 23650 | 23700 | 23650 | 84 |
| 392 | 20231228 | 133200 | 2511724450 | 23700 | 23650 | 23700 | 23650 | 33 |
| 393 | 20231228 | 133100 | 2510943950 | 23650 | 23700 | 23700 | 23650 | 140 |
| 394 | 20231228 | 133000 | 2507632900 | 23700 | 23700 | 23700 | 23650 | 705 |
| 395 | 20231228 | 132900 | 2490925950 | 23700 | 23600 | 23700 | 23600 | 105 |
| 396 | 20231228 | 132800 | 2488443700 | 23650 | 23650 | 23650 | 23600 | 918 |
| 397 | 20231228 | 132700 | 2466734400 | 23650 | 23700 | 23700 | 23650 | 157 |
| 398 | 20231228 | 132600 | 2463020600 | 23650 | 23650 | 23700 | 23650 | 60 |
| 399 | 20231228 | 132500 | 2461601200 | 23650 | 23650 | 23700 | 23650 | 99 |
| 400 | 20231228 | 132400 | 2459259800 | 23650 | 23650 | 23700 | 23650 | 165 |
| 401 | 20231228 | 132300 | 2455356050 | 23650 | 23700 | 23700 | 23650 | 87 |
| 402 | 20231228 | 132200 | 2453298350 | 23650 | 23650 | 23700 | 23650 | 52 |
| 403 | 20231228 | 132100 | 2452068450 | 23700 | 23700 | 23750 | 23650 | 358 |
| 404 | 20231228 | 132000 | 2443586600 | 23700 | 23700 | 23700 | 23650 | 131 |
| 405 | 20231228 | 131900 | 2440483600 | 23650 | 23700 | 23750 | 23650 | 561 |
| 406 | 20231228 | 131800 | 2427188300 | 23700 | 23700 | 23800 | 23700 | 80 |
| 407 | 20231228 | 131700 | 2425291300 | 23750 | 23750 | 23800 | 23700 | 129 |
| 408 | 20231228 | 131600 | 2422228500 | 23650 | 23800 | 23800 | 23650 | 1182 |
| 409 | 20231228 | 131500 | 2394271800 | 23650 | 23700 | 23800 | 23650 | 481 |
| 410 | 20231228 | 131400 | 2382871450 | 23750 | 23800 | 23800 | 23700 | 1201 |
| 411 | 20231228 | 131300 | 2354390950 | 23750 | 23800 | 23850 | 23750 | 42 |
| 412 | 20231228 | 131200 | 2353391050 | 23850 | 23850 | 23850 | 23800 | 92 |
| 413 | 20231228 | 131100 | 2351200700 | 23800 | 23800 | 23850 | 23800 | 34 |
| 414 | 20231228 | 131000 | 2350390900 | 23900 | 23900 | 23900 | 23850 | 150 |
| 415 | 20231228 | 130900 | 2346813300 | 23800 | 23800 | 23900 | 23750 | 299 |
| 416 | 20231228 | 130800 | 2339694550 | 23850 | 23700 | 23850 | 23700 | 1416 |
| 417 | 20231228 | 130700 | 2306086600 | 23700 | 23650 | 23700 | 23650 | 153 |
| 418 | 20231228 | 130600 | 2302468000 | 23700 | 23700 | 23700 | 23650 | 66 |
| 419 | 20231228 | 130500 | 2300906350 | 23700 | 23650 | 23700 | 23650 | 48 |
| 420 | 20231228 | 130400 | 2299769900 | 23650 | 23650 | 23700 | 23650 | 78 |
| 421 | 20231228 | 130300 | 2297924450 | 23650 | 23650 | 23650 | 23650 | 17 |
| 422 | 20231228 | 130200 | 2297522400 | 23650 | 23650 | 23700 | 23650 | 95 |
| 423 | 20231228 | 130100 | 2295275550 | 23650 | 23650 | 23700 | 23650 | 224 |
| 424 | 20231228 | 130000 | 2289974450 | 23650 | 23700 | 23700 | 23650 | 448 |
| 425 | 20231228 | 125900 | 2279357650 | 23650 | 23650 | 23650 | 23650 | 91 |
| 426 | 20231228 | 125800 | 2277205500 | 23650 | 23650 | 23700 | 23650 | 73 |
| 427 | 20231228 | 125700 | 2275478000 | 23650 | 23650 | 23650 | 23650 | 47 |
| 428 | 20231228 | 125600 | 2274366450 | 23650 | 23700 | 23700 | 23650 | 124 |
| 429 | 20231228 | 125500 | 2271430600 | 23650 | 23700 | 23700 | 23650 | 144 |
| 430 | 20231228 | 125400 | 2268023250 | 23700 | 23700 | 23750 | 23700 | 100 |
| 431 | 20231228 | 125300 | 2265653150 | 23700 | 23700 | 23700 | 23700 | 180 |
| 432 | 20231228 | 125200 | 2261387150 | 23700 | 23750 | 23750 | 23700 | 70 |
| 433 | 20231228 | 125100 | 2259728050 | 23700 | 23700 | 23750 | 23700 | 45 |
| 434 | 20231228 | 125000 | 2258661450 | 23750 | 23700 | 23750 | 23700 | 78 |
| 435 | 20231228 | 124900 | 2256812750 | 23700 | 23700 | 23750 | 23700 | 182 |
| 436 | 20231228 | 124800 | 2252499250 | 23700 | 23750 | 23750 | 23700 | 39 |
| 437 | 20231228 | 124700 | 2251574900 | 23700 | 23700 | 23750 | 23650 | 717 |
| 438 | 20231228 | 124600 | 2234566150 | 23700 | 23700 | 23700 | 23700 | 231 |
| 439 | 20231228 | 124500 | 2229091450 | 23700 | 23700 | 23750 | 23700 | 56 |
| 440 | 20231228 | 124400 | 2227764200 | 23700 | 23700 | 23750 | 23700 | 118 |
| 441 | 20231228 | 124300 | 2224967550 | 23750 | 23750 | 23750 | 23750 | 227 |
| 442 | 20231228 | 124200 | 2219576300 | 23750 | 23700 | 23750 | 23650 | 230 |
| 443 | 20231228 | 124100 | 2214129800 | 23700 | 23750 | 23750 | 23700 | 29 |
| 444 | 20231228 | 124000 | 2213442250 | 23700 | 23700 | 23700 | 23700 | 373 |
| 445 | 20231228 | 123900 | 2204602150 | 23700 | 23700 | 23750 | 23700 | 208 |
| 446 | 20231228 | 123800 | 2199672250 | 23700 | 23700 | 23750 | 23700 | 141 |
| 447 | 20231228 | 123700 | 2196330350 | 23700 | 23700 | 23750 | 23700 | 83 |
| 448 | 20231228 | 123600 | 2194363200 | 23750 | 23700 | 23750 | 23700 | 29 |
| 449 | 20231228 | 123500 | 2193675600 | 23700 | 23750 | 23750 | 23700 | 102 |
| 450 | 20231228 | 123400 | 2191255400 | 23700 | 23700 | 23750 | 23700 | 108 |
| 451 | 20231228 | 123300 | 2188695700 | 23700 | 23700 | 23750 | 23700 | 194 |
| 452 | 20231228 | 123200 | 2184090350 | 23700 | 23700 | 23700 | 23700 | 891 |
| 453 | 20231228 | 123100 | 2162973650 | 23700 | 23700 | 23750 | 23700 | 155 |
| 454 | 20231228 | 123000 | 2159300100 | 23700 | 23700 | 23750 | 23700 | 55 |
| 455 | 20231228 | 122900 | 2157996550 | 23700 | 23700 | 23750 | 23700 | 121 |
| 456 | 20231228 | 122800 | 2155128800 | 23700 | 23700 | 23700 | 23700 | 19 |
| 457 | 20231228 | 122700 | 2154678500 | 23700 | 23700 | 23750 | 23700 | 153 |
| 458 | 20231228 | 122600 | 2151051350 | 23750 | 23750 | 23750 | 23750 | 1714 |
| 459 | 20231228 | 122500 | 2110343850 | 23750 | 23800 | 23800 | 23750 | 74 |
| 460 | 20231228 | 122400 | 2108585850 | 23750 | 23750 | 23800 | 23750 | 292 |
| 461 | 20231228 | 122300 | 2101645850 | 23750 | 23800 | 23800 | 23750 | 71 |
| 462 | 20231228 | 122200 | 2099959400 | 23750 | 23750 | 23750 | 23750 | 145 |
| 463 | 20231228 | 122100 | 2096515650 | 23750 | 23750 | 23800 | 23750 | 50 |
| 464 | 20231228 | 122000 | 2095328000 | 23750 | 23750 | 23800 | 23750 | 51 |
| 465 | 20231228 | 121900 | 2094116550 | 23750 | 23750 | 23750 | 23750 | 100 |
| 466 | 20231228 | 121800 | 2091741550 | 23800 | 23800 | 23800 | 23750 | 26 |
| 467 | 20231228 | 121700 | 2091123800 | 23750 | 23750 | 23800 | 23750 | 263 |
| 468 | 20231228 | 121600 | 2084869550 | 23800 | 23750 | 23800 | 23750 | 171 |
| 469 | 20231228 | 121500 | 2080808100 | 23750 | 23750 | 23800 | 23750 | 32 |
| 470 | 20231228 | 121400 | 2080048050 | 23750 | 23800 | 23800 | 23750 | 70 |
| 471 | 20231228 | 121300 | 2078385400 | 23800 | 23700 | 23800 | 23700 | 620 |
| 472 | 20231228 | 121200 | 2063662100 | 23700 | 23700 | 23750 | 23700 | 149 |
| 473 | 20231228 | 121100 | 2060130700 | 23700 | 23700 | 23750 | 23700 | 374 |
| 474 | 20231228 | 121000 | 2051266850 | 23750 | 23700 | 23750 | 23700 | 36 |
| 475 | 20231228 | 120900 | 2050413500 | 23700 | 23700 | 23700 | 23700 | 179 |
| 476 | 20231228 | 120800 | 2046171200 | 23700 | 23700 | 23750 | 23700 | 234 |
| 477 | 20231228 | 120700 | 2040623350 | 23700 | 23700 | 23700 | 23700 | 170 |
| 478 | 20231228 | 120600 | 2036594350 | 23750 | 23700 | 23750 | 23700 | 211 |
| 479 | 20231228 | 120500 | 2031593250 | 23700 | 23700 | 23700 | 23700 | 69 |
| 480 | 20231228 | 120400 | 2029957950 | 23700 | 23700 | 23750 | 23700 | 137 |
| 481 | 20231228 | 120300 | 2026710950 | 23750 | 23700 | 23750 | 23700 | 41 |
| 482 | 20231228 | 120200 | 2025739150 | 23700 | 23700 | 23750 | 23700 | 101 |
| 483 | 20231228 | 120100 | 2023345300 | 23700 | 23700 | 23750 | 23700 | 160 |
| 484 | 20231228 | 120000 | 2019553250 | 23750 | 23700 | 23750 | 23700 | 157 |
| 485 | 20231228 | 115900 | 2015831250 | 23700 | 23750 | 23750 | 23700 | 981 |
| 486 | 20231228 | 115800 | 1992535500 | 23750 | 23800 | 23800 | 23750 | 19 |
| 487 | 20231228 | 115700 | 1992084150 | 23750 | 23750 | 23800 | 23750 | 165 |
| 488 | 20231228 | 115600 | 1988165100 | 23750 | 23800 | 23800 | 23750 | 209 |
| 489 | 20231228 | 115500 | 1983198800 | 23750 | 23750 | 23750 | 23750 | 274 |
| 490 | 20231228 | 115400 | 1976691300 | 23750 | 23750 | 23800 | 23750 | 188 |
| 491 | 20231228 | 115300 | 1972226250 | 23750 | 23750 | 23750 | 23750 | 1082 |
| 492 | 20231228 | 115200 | 1946528750 | 23800 | 23750 | 23800 | 23750 | 97 |
| 493 | 20231228 | 115100 | 1944224950 | 23800 | 23750 | 23800 | 23750 | 40 |
| 494 | 20231228 | 115000 | 1943274850 | 23800 | 23750 | 23800 | 23750 | 42 |
| 495 | 20231228 | 114900 | 1942277300 | 23750 | 23750 | 23800 | 23750 | 148 |
| 496 | 20231228 | 114800 | 1938756550 | 23850 | 23750 | 23850 | 23750 | 346 |
| 497 | 20231228 | 114700 | 1930523850 | 23750 | 23850 | 23850 | 23750 | 196 |
| 498 | 20231228 | 114600 | 1925859650 | 23800 | 23800 | 23850 | 23800 | 313 |
| 499 | 20231228 | 114500 | 1918410050 | 23800 | 23800 | 23850 | 23800 | 81 |
| 500 | 20231228 | 114400 | 1916482150 | 23800 | 23800 | 23850 | 23800 | 150 |
| 501 | 20231228 | 114300 | 1912912100 | 23800 | 23800 | 23850 | 23800 | 133 |
| 502 | 20231228 | 114200 | 1909742900 | 23800 | 23800 | 23800 | 23800 | 64 |
| 503 | 20231228 | 114100 | 1908219700 | 23800 | 23750 | 23800 | 23750 | 308 |
| 504 | 20231228 | 114000 | 1900892350 | 23750 | 23750 | 23800 | 23750 | 63 |
| 505 | 20231228 | 113900 | 1899396050 | 23800 | 23800 | 23850 | 23800 | 756 |
| 506 | 20231228 | 113800 | 1881403200 | 23800 | 23800 | 23800 | 23800 | 48 |
| 507 | 20231228 | 113700 | 1880260800 | 23800 | 23800 | 23850 | 23800 | 449 |
| 508 | 20231228 | 113600 | 1869574500 | 23850 | 23800 | 23850 | 23800 | 49 |
| 509 | 20231228 | 113500 | 1868408150 | 23800 | 23800 | 23850 | 23800 | 87 |
| 510 | 20231228 | 113400 | 1866337450 | 23850 | 23850 | 23850 | 23800 | 84 |
| 511 | 20231228 | 113300 | 1864337900 | 23800 | 23800 | 23850 | 23800 | 279 |
| 512 | 20231228 | 113200 | 1857685750 | 23800 | 23800 | 23850 | 23800 | 285 |
| 513 | 20231228 | 113100 | 1850897700 | 23800 | 23800 | 23850 | 23800 | 157 |
| 514 | 20231228 | 113000 | 1847161050 | 23800 | 23850 | 23850 | 23750 | 990 |
| 515 | 20231228 | 112900 | 1823607000 | 23800 | 23800 | 23850 | 23800 | 33 |
| 516 | 20231228 | 112800 | 1822821500 | 23800 | 23850 | 23850 | 23750 | 1064 |
| 517 | 20231228 | 112700 | 1797498600 | 23800 | 23850 | 23850 | 23800 | 44 |
| 518 | 20231228 | 112600 | 1796451350 | 23800 | 23750 | 23800 | 23750 | 203 |
| 519 | 20231228 | 112500 | 1791622250 | 23800 | 23850 | 23850 | 23750 | 62 |
| 520 | 20231228 | 112400 | 1790148750 | 23800 | 23800 | 23850 | 23800 | 680 |
| 521 | 20231228 | 112300 | 1773964700 | 23800 | 23800 | 23800 | 23800 | 420 |
| 522 | 20231228 | 112200 | 1763968700 | 23850 | 23800 | 23850 | 23800 | 119 |
| 523 | 20231228 | 112100 | 1761133450 | 23900 | 23850 | 23900 | 23800 | 75 |
| 524 | 20231228 | 112000 | 1759345450 | 23850 | 23900 | 23900 | 23800 | 56 |
| 525 | 20231228 | 111900 | 1758010900 | 23850 | 23850 | 23850 | 23800 | 148 |
| 526 | 20231228 | 111800 | 1754482250 | 23900 | 23900 | 23900 | 23900 | 1 |
| 527 | 20231228 | 111700 | 1754458350 | 23850 | 23800 | 23850 | 23800 | 216 |
| 528 | 20231228 | 111600 | 1749308050 | 23850 | 23800 | 23850 | 23800 | 143 |
| 529 | 20231228 | 111500 | 1745904600 | 23800 | 23850 | 23850 | 23800 | 144 |
| 530 | 20231228 | 111400 | 1742472000 | 23900 | 23850 | 23900 | 23850 | 6 |
| 531 | 20231228 | 111300 | 1742328850 | 23850 | 23800 | 23850 | 23800 | 598 |
| 532 | 20231228 | 111200 | 1728071800 | 23800 | 23850 | 23850 | 23800 | 52 |
| 533 | 20231228 | 111100 | 1726834050 | 23850 | 23800 | 23850 | 23800 | 677 |
| 534 | 20231228 | 111000 | 1710721400 | 23800 | 23800 | 23850 | 23800 | 43 |
| 535 | 20231228 | 110900 | 1709697900 | 23800 | 23800 | 23850 | 23800 | 109 |
| 536 | 20231228 | 110800 | 1707103650 | 23800 | 23850 | 23850 | 23800 | 98 |
| 537 | 20231228 | 110700 | 1704769800 | 23850 | 23850 | 23850 | 23850 | 183 |
| 538 | 20231228 | 110600 | 1700405250 | 23850 | 23900 | 23900 | 23850 | 4124 |
| 539 | 20231228 | 110500 | 1601844150 | 23900 | 23950 | 24000 | 23900 | 940 |
| 540 | 20231228 | 110400 | 1579332850 | 23950 | 23950 | 24000 | 23950 | 30 |
| 541 | 20231228 | 110300 | 1578613800 | 23950 | 23950 | 24000 | 23950 | 54 |
| 542 | 20231228 | 110200 | 1577320450 | 23950 | 24000 | 24000 | 23950 | 75 |
| 543 | 20231228 | 110100 | 1575524150 | 23950 | 23950 | 23950 | 23950 | 112 |
| 544 | 20231228 | 110000 | 1572841750 | 23950 | 23900 | 23950 | 23900 | 252 |
| 545 | 20231228 | 105900 | 1566807700 | 23900 | 23900 | 23900 | 23900 | 43 |
| 546 | 20231228 | 105800 | 1565780000 | 23900 | 23900 | 23950 | 23900 | 25 |
| 547 | 20231228 | 105700 | 1565182450 | 23900 | 23900 | 23900 | 23900 | 58 |
| 548 | 20231228 | 105600 | 1563796250 | 23900 | 24000 | 24000 | 23900 | 15 |
| 549 | 20231228 | 105500 | 1563437650 | 23950 | 23850 | 23950 | 23850 | 708 |
| 550 | 20231228 | 105400 | 1546502300 | 23850 | 23850 | 23850 | 23850 | 145 |
| 551 | 20231228 | 105300 | 1543044050 | 23900 | 23850 | 23900 | 23850 | 312 |
| 552 | 20231228 | 105200 | 1535602800 | 23850 | 23850 | 23850 | 23850 | 422 |
| 553 | 20231228 | 105100 | 1525538100 | 23800 | 23850 | 23900 | 23800 | 120 |
| 554 | 20231228 | 105000 | 1522677250 | 23850 | 23800 | 23850 | 23800 | 40 |
| 555 | 20231228 | 104900 | 1521725200 | 23850 | 23800 | 23900 | 23800 | 342 |
| 556 | 20231228 | 104800 | 1513570400 | 23850 | 23850 | 23850 | 23800 | 2283 |
| 557 | 20231228 | 104700 | 1459131050 | 23900 | 23850 | 23900 | 23850 | 29 |
| 558 | 20231228 | 104600 | 1458439350 | 23850 | 23850 | 23850 | 23850 | 184 |
| 559 | 20231228 | 104500 | 1454050950 | 23850 | 23850 | 23950 | 23850 | 72 |
| 560 | 20231228 | 104400 | 1452329750 | 23850 | 23900 | 23900 | 23850 | 775 |
| 561 | 20231228 | 104300 | 1433811750 | 23900 | 23900 | 23950 | 23900 | 399 |
| 562 | 20231228 | 104200 | 1424275600 | 23900 | 23900 | 23950 | 23900 | 98 |
| 563 | 20231228 | 104100 | 1421930850 | 23950 | 23950 | 23950 | 23900 | 37 |
| 564 | 20231228 | 104000 | 1421045450 | 23900 | 23900 | 23950 | 23900 | 118 |
| 565 | 20231228 | 103900 | 1418225200 | 23900 | 23900 | 23950 | 23900 | 151 |
| 566 | 20231228 | 103800 | 1414616250 | 23900 | 23900 | 23950 | 23900 | 66 |
| 567 | 20231228 | 103700 | 1413038800 | 23900 | 23850 | 23900 | 23850 | 79 |
| 568 | 20231228 | 103600 | 1411151350 | 23900 | 23850 | 23900 | 23850 | 19 |
| 569 | 20231228 | 103500 | 1410698150 | 23900 | 23950 | 23950 | 23900 | 40 |
| 570 | 20231228 | 103400 | 1409742100 | 23950 | 23900 | 23950 | 23900 | 96 |
| 571 | 20231228 | 103300 | 1407447650 | 23950 | 23900 | 23950 | 23900 | 27 |
| 572 | 20231228 | 103200 | 1406802300 | 23850 | 23850 | 23950 | 23850 | 49 |
| 573 | 20231228 | 103100 | 1405632150 | 23900 | 23900 | 23950 | 23900 | 359 |
| 574 | 20231228 | 103000 | 1397051850 | 23900 | 23900 | 23900 | 23900 | 21 |
| 575 | 20231228 | 102900 | 1396549950 | 23900 | 23900 | 23950 | 23900 | 154 |
| 576 | 20231228 | 102800 | 1392869300 | 23950 | 23950 | 23950 | 23950 | 105 |
| 577 | 20231228 | 102700 | 1390354550 | 23900 | 23950 | 23950 | 23900 | 28 |
| 578 | 20231228 | 102600 | 1389685050 | 23900 | 23900 | 23950 | 23900 | 521 |
| 579 | 20231228 | 102500 | 1377232850 | 23900 | 23900 | 23950 | 23900 | 71 |
| 580 | 20231228 | 102400 | 1375535650 | 23950 | 23900 | 23950 | 23900 | 56 |
| 581 | 20231228 | 102300 | 1374197200 | 23900 | 23900 | 23950 | 23900 | 73 |
| 582 | 20231228 | 102200 | 1372452450 | 23900 | 23900 | 23950 | 23900 | 63 |
| 583 | 20231228 | 102100 | 1370944750 | 23950 | 23950 | 24000 | 23950 | 196 |
| 584 | 20231228 | 102000 | 1366250500 | 24000 | 24000 | 24000 | 23950 | 296 |
| 585 | 20231228 | 101900 | 1359160250 | 24000 | 23950 | 24000 | 23950 | 10 |
| 586 | 20231228 | 101800 | 1358920700 | 23950 | 24000 | 24000 | 23950 | 108 |
| 587 | 20231228 | 101700 | 1356332050 | 23950 | 23850 | 23950 | 23850 | 1221 |
| 588 | 20231228 | 101600 | 1327167300 | 23850 | 23800 | 23850 | 23800 | 131 |
| 589 | 20231228 | 101500 | 1324049400 | 23800 | 23850 | 23850 | 23800 | 37 |
| 590 | 20231228 | 101400 | 1323168750 | 23800 | 23850 | 23850 | 23800 | 38 |
| 591 | 20231228 | 101300 | 1322264300 | 23850 | 23800 | 23850 | 23800 | 1059 |
| 592 | 20231228 | 101200 | 1297059600 | 23800 | 23850 | 23850 | 23800 | 246 |
| 593 | 20231228 | 101100 | 1291193050 | 23850 | 23850 | 23850 | 23800 | 1358 |
| 594 | 20231228 | 101000 | 1258819250 | 23900 | 23900 | 23900 | 23850 | 147 |
| 595 | 20231228 | 100900 | 1255313000 | 23850 | 23900 | 23900 | 23850 | 310 |
| 596 | 20231228 | 100800 | 1247905000 | 23900 | 23950 | 23950 | 23900 | 160 |
| 597 | 20231228 | 100700 | 1244080700 | 23950 | 23950 | 23950 | 23950 | 257 |
| 598 | 20231228 | 100600 | 1237925550 | 23950 | 23950 | 24000 | 23900 | 240 |
| 599 | 20231228 | 100500 | 1232178050 | 23950 | 23950 | 23950 | 23950 | 558 |
| 600 | 20231228 | 100400 | 1218813950 | 24000 | 23950 | 24000 | 23950 | 143 |
| 601 | 20231228 | 100300 | 1215388550 | 24000 | 24000 | 24000 | 24000 | 1 |
| 602 | 20231228 | 100200 | 1215364550 | 23900 | 23900 | 23950 | 23900 | 408 |
| 603 | 20231228 | 100100 | 1205594800 | 23900 | 23950 | 23950 | 23900 | 241 |
| 604 | 20231228 | 100000 | 1199827800 | 24000 | 23950 | 24000 | 23950 | 905 |
| 605 | 20231228 | 095900 | 1178114500 | 23950 | 23950 | 23950 | 23950 | 105 |
| 606 | 20231228 | 095800 | 1175599750 | 23950 | 24000 | 24000 | 23950 | 110 |
| 607 | 20231228 | 095700 | 1172965200 | 24000 | 24050 | 24050 | 24000 | 648 |
| 608 | 20231228 | 095600 | 1157391300 | 24050 | 24050 | 24050 | 24050 | 20 |
| 609 | 20231228 | 095500 | 1156910300 | 24100 | 24050 | 24100 | 24050 | 29 |
| 610 | 20231228 | 095400 | 1156212800 | 24100 | 24100 | 24100 | 24100 | 265 |
| 611 | 20231228 | 095300 | 1149826300 | 24150 | 24100 | 24150 | 24100 | 107 |
| 612 | 20231228 | 095200 | 1147247500 | 24100 | 24150 | 24150 | 24100 | 639 |
| 613 | 20231228 | 095100 | 1131845950 | 24150 | 24150 | 24200 | 24150 | 160 |
| 614 | 20231228 | 095000 | 1127977800 | 24150 | 24100 | 24200 | 24100 | 78 |
| 615 | 20231228 | 094900 | 1126095400 | 24100 | 24150 | 24200 | 24050 | 1327 |
| 616 | 20231228 | 094800 | 1094098550 | 24150 | 24150 | 24150 | 24100 | 784 |
| 617 | 20231228 | 094700 | 1075174500 | 24150 | 24100 | 24150 | 24050 | 582 |
| 618 | 20231228 | 094600 | 1061148100 | 24050 | 24050 | 24050 | 24050 | 370 |
| 619 | 20231228 | 094500 | 1052249600 | 24000 | 24000 | 24000 | 23950 | 2137 |
| 620 | 20231228 | 094400 | 1000966800 | 24000 | 23950 | 24000 | 23900 | 132 |
| 621 | 20231228 | 094300 | 997806350 | 23900 | 23850 | 23950 | 23850 | 1017 |
| 622 | 20231228 | 094200 | 973505000 | 23900 | 23850 | 23900 | 23850 | 51 |
| 623 | 20231228 | 094100 | 972288600 | 23900 | 23800 | 23900 | 23800 | 1380 |
| 624 | 20231228 | 094000 | 939419500 | 23800 | 23800 | 23850 | 23750 | 1038 |
| 625 | 20231228 | 093900 | 914715100 | 23800 | 23750 | 23800 | 23700 | 1660 |
| 626 | 20231228 | 093800 | 875291200 | 23750 | 23750 | 23750 | 23750 | 538 |
| 627 | 20231228 | 093700 | 862513700 | 23800 | 23800 | 23800 | 23800 | 42 |
| 628 | 20231228 | 093600 | 861514100 | 23750 | 23850 | 23850 | 23750 | 1043 |
| 629 | 20231228 | 093500 | 836697200 | 23900 | 23900 | 23900 | 23850 | 6 |
| 630 | 20231228 | 093400 | 836553900 | 23800 | 23700 | 23800 | 23700 | 326 |
| 631 | 20231228 | 093300 | 828801650 | 23700 | 23750 | 23800 | 23700 | 1024 |
| 632 | 20231228 | 093200 | 804525450 | 23750 | 23750 | 23750 | 23750 | 72 |
| 633 | 20231228 | 093100 | 802815450 | 23800 | 23750 | 23800 | 23700 | 128 |
| 634 | 20231228 | 093000 | 799780100 | 23700 | 23800 | 23800 | 23700 | 272 |
| 635 | 20231228 | 092900 | 793320750 | 23750 | 23750 | 23800 | 23750 | 538 |
| 636 | 20231228 | 092800 | 780542700 | 23750 | 23850 | 23850 | 23750 | 3449 |
| 637 | 20231228 | 092700 | 698458550 | 23900 | 23850 | 23900 | 23850 | 301 |
| 638 | 20231228 | 092600 | 691273450 | 23850 | 23800 | 23850 | 23800 | 393 |
| 639 | 20231228 | 092500 | 681920000 | 23800 | 23750 | 23800 | 23750 | 305 |
| 640 | 20231228 | 092400 | 674676050 | 23700 | 23750 | 23800 | 23700 | 1785 |
| 641 | 20231228 | 092300 | 632284950 | 23750 | 23800 | 23850 | 23750 | 347 |
| 642 | 20231228 | 092200 | 624032400 | 23800 | 23750 | 23800 | 23750 | 88 |
| 643 | 20231228 | 092100 | 621942300 | 23750 | 23800 | 23800 | 23750 | 1001 |
| 644 | 20231228 | 092000 | 598166150 | 23800 | 23750 | 23800 | 23750 | 411 |
| 645 | 20231228 | 091900 | 588385700 | 23750 | 23700 | 23800 | 23650 | 3254 |
| 646 | 20231228 | 091800 | 511375150 | 23700 | 23800 | 23800 | 23700 | 1240 |
| 647 | 20231228 | 091700 | 481943000 | 23800 | 23800 | 23800 | 23750 | 77 |
| 648 | 20231228 | 091600 | 480111300 | 23800 | 23750 | 23800 | 23750 | 353 |
| 649 | 20231228 | 091500 | 471726350 | 23800 | 23850 | 23850 | 23750 | 1901 |
| 650 | 20231228 | 091400 | 426481950 | 23850 | 23850 | 23850 | 23850 | 26 |
| 651 | 20231228 | 091300 | 425861850 | 23850 | 23900 | 23900 | 23850 | 43 |
| 652 | 20231228 | 091200 | 424836250 | 23850 | 23800 | 23850 | 23800 | 615 |
| 653 | 20231228 | 091100 | 410192750 | 23850 | 23900 | 23900 | 23800 | 1096 |
| 654 | 20231228 | 091000 | 384033550 | 23900 | 24050 | 24050 | 23900 | 312 |
| 655 | 20231228 | 090900 | 376571000 | 24050 | 24100 | 24100 | 24000 | 1017 |
| 656 | 20231228 | 090800 | 352101900 | 24100 | 24000 | 24150 | 24000 | 545 |
| 657 | 20231228 | 090700 | 338977550 | 24000 | 24200 | 24200 | 24000 | 2189 |
| 658 | 20231228 | 090600 | 286071500 | 24200 | 24300 | 24300 | 24200 | 206 |
| 659 | 20231228 | 090500 | 281083900 | 24250 | 24250 | 24250 | 24250 | 335 |
| 660 | 20231228 | 090400 | 272960150 | 24300 | 24350 | 24350 | 24300 | 641 |
| 661 | 20231228 | 090300 | 257383300 | 24350 | 24400 | 24450 | 24300 | 2798 |
| 662 | 20231228 | 090200 | 189188250 | 24400 | 24250 | 24500 | 24250 | 2753 |
| 663 | 20231228 | 090100 | 121947100 | 24250 | 24200 | 24350 | 24150 | 1145 |
| 664 | 20231228 | 090000 | 94211300 | 24200 | 24200 | 24250 | 24150 | 3893 |