36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 201200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 3 | 20231228 | 201100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20231228 | 201000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20231228 | 200900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20231228 | 200800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20231228 | 200700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20231228 | 200600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20231228 | 200500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20231228 | 200400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20231228 | 200300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20231228 | 200200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20231228 | 200100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20231228 | 200000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20231228 | 195900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20231228 | 195800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20231228 | 195700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20231228 | 195600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20231228 | 195500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20231228 | 195400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20231228 | 195300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20231228 | 195200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20231228 | 195100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20231228 | 195000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20231228 | 194900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20231228 | 194800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20231228 | 194700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20231228 | 194600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20231228 | 194500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20231228 | 194400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20231228 | 194300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20231228 | 194200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 33 | 20231228 | 194100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20231228 | 194000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20231228 | 193900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20231228 | 193800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20231228 | 193700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20231228 | 193600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20231228 | 193500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20231228 | 193400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20231228 | 193300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20231228 | 193200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20231228 | 193100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20231228 | 193000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20231228 | 192900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20231228 | 192800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20231228 | 192700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20231228 | 192600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20231228 | 192500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20231228 | 192400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20231228 | 192300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20231228 | 192200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20231228 | 192100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20231228 | 192000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20231228 | 191900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20231228 | 191800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20231228 | 191700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20231228 | 191600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20231228 | 191500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20231228 | 191400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20231228 | 191300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20231228 | 191200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 63 | 20231228 | 191100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20231228 | 191000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20231228 | 190900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20231228 | 190800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20231228 | 190700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20231228 | 190600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20231228 | 190500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20231228 | 190400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20231228 | 190300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20231228 | 190200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20231228 | 190100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20231228 | 190000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20231228 | 185900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20231228 | 185800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20231228 | 185700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20231228 | 185600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20231228 | 185500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20231228 | 185400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20231228 | 185300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20231228 | 185200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20231228 | 185100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20231228 | 185000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20231228 | 184900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20231228 | 184800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20231228 | 184700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20231228 | 184600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20231228 | 184500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20231228 | 184400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20231228 | 184300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20231228 | 184200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 93 | 20231228 | 184100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20231228 | 184000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20231228 | 183900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20231228 | 183800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20231228 | 183700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20231228 | 183600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20231228 | 183500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20231228 | 183400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20231228 | 183300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20231228 | 183200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20231228 | 183100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20231228 | 183000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20231228 | 182900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20231228 | 182800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20231228 | 182700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20231228 | 182600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20231228 | 182500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20231228 | 182400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20231228 | 182300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20231228 | 182200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20231228 | 182100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20231228 | 182000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20231228 | 181900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20231228 | 181800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20231228 | 181700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20231228 | 181600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20231228 | 181500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20231228 | 181400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20231228 | 181300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20231228 | 181200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 123 | 20231228 | 181100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20231228 | 181000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20231228 | 180900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20231228 | 180800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20231228 | 180700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20231228 | 180600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20231228 | 180500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20231228 | 180400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20231228 | 180300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20231228 | 180200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20231228 | 180100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20231228 | 180000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20231228 | 175900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20231228 | 175800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20231228 | 175700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20231228 | 175600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20231228 | 175500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20231228 | 175400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20231228 | 175300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20231228 | 175200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20231228 | 175100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20231228 | 175000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20231228 | 174900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20231228 | 174800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20231228 | 174700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20231228 | 174600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20231228 | 174500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20231228 | 174400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20231228 | 174300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20231228 | 174200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 153 | 20231228 | 174100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20231228 | 174000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20231228 | 173900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20231228 | 173800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20231228 | 173700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20231228 | 173600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20231228 | 173500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20231228 | 173400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20231228 | 173300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20231228 | 173200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20231228 | 173100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20231228 | 173000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20231228 | 172900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20231228 | 172800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20231228 | 172700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20231228 | 172600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20231228 | 172500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20231228 | 172400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20231228 | 172300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20231228 | 172200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20231228 | 172100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20231228 | 172000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20231228 | 171900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20231228 | 171800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20231228 | 171700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20231228 | 171600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20231228 | 171500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20231228 | 171400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20231228 | 171300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20231228 | 171200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 183 | 20231228 | 171100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20231228 | 171000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20231228 | 170900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20231228 | 170800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20231228 | 170700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20231228 | 170600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20231228 | 170500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20231228 | 170400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20231228 | 170300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20231228 | 170200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20231228 | 170100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20231228 | 170000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20231228 | 165900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20231228 | 165800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20231228 | 165700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20231228 | 165600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20231228 | 165500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20231228 | 165400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20231228 | 165300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20231228 | 165200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20231228 | 165100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20231228 | 165000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20231228 | 164900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20231228 | 164800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20231228 | 164700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20231228 | 164600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20231228 | 164500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20231228 | 164400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20231228 | 164300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20231228 | 164200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 213 | 20231228 | 164100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20231228 | 164000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20231228 | 163900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20231228 | 163800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20231228 | 163700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20231228 | 163600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20231228 | 163500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20231228 | 163400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20231228 | 163300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20231228 | 163200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20231228 | 163100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20231228 | 163000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20231228 | 162900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20231228 | 162800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20231228 | 162700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20231228 | 162600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20231228 | 162500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 230 | 20231228 | 162400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 231 | 20231228 | 162300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 232 | 20231228 | 162200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 233 | 20231228 | 162100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 234 | 20231228 | 162000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 235 | 20231228 | 161900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 236 | 20231228 | 161800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 237 | 20231228 | 161700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 238 | 20231228 | 161600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 239 | 20231228 | 161500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 240 | 20231228 | 161400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 241 | 20231228 | 161300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 242 | 20231228 | 161200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 243 | 20231228 | 161100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 244 | 20231228 | 161000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 245 | 20231228 | 160900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 246 | 20231228 | 160800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 247 | 20231228 | 160700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 248 | 20231228 | 160600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 249 | 20231228 | 160500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 250 | 20231228 | 160400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 251 | 20231228 | 160300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 252 | 20231228 | 160200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 253 | 20231228 | 160100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 254 | 20231228 | 160000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 255 | 20231228 | 155900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 256 | 20231228 | 155800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 257 | 20231228 | 155700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 258 | 20231228 | 155600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 259 | 20231228 | 155500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 260 | 20231228 | 155400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 261 | 20231228 | 155300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 262 | 20231228 | 155200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 263 | 20231228 | 155100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 264 | 20231228 | 155000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 265 | 20231228 | 154900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 266 | 20231228 | 154800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 267 | 20231228 | 154700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 268 | 20231228 | 154600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 269 | 20231228 | 154500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 270 | 20231228 | 154400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 271 | 20231228 | 154300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 272 | 20231228 | 154200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 273 | 20231228 | 154100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 274 | 20231228 | 154000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 275 | 20231228 | 153900 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 276 | 20231228 | 153800 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 277 | 20231228 | 153700 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 278 | 20231228 | 153600 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 279 | 20231228 | 153500 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 280 | 20231228 | 153400 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 281 | 20231228 | 153300 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 282 | 20231228 | 153200 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 283 | 20231228 | 153100 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 0 |
| 284 | 20231228 | 153000 | 7532204500 | 30600 | 30600 | 30600 | 30600 | 4145 |
| 285 | 20231228 | 152900 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 286 | 20231228 | 152800 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 287 | 20231228 | 152700 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 288 | 20231228 | 152600 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 289 | 20231228 | 152500 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 290 | 20231228 | 152400 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 291 | 20231228 | 152300 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 292 | 20231228 | 152200 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 293 | 20231228 | 152100 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 294 | 20231228 | 152000 | 7405367500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 295 | 20231228 | 151900 | 7405367500 | 30550 | 30550 | 30600 | 30550 | 1488 |
| 296 | 20231228 | 151800 | 7359855200 | 30550 | 30600 | 30600 | 30550 | 374 |
| 297 | 20231228 | 151700 | 7348424350 | 30600 | 30550 | 30600 | 30550 | 792 |
| 298 | 20231228 | 151600 | 7324216450 | 30600 | 30600 | 30650 | 30550 | 410 |
| 299 | 20231228 | 151500 | 7311673000 | 30650 | 30650 | 30650 | 30550 | 2281 |
| 300 | 20231228 | 151400 | 7241871050 | 30600 | 30600 | 30650 | 30600 | 1695 |
| 301 | 20231228 | 151300 | 7189967700 | 30650 | 30650 | 30650 | 30600 | 248 |
| 302 | 20231228 | 151200 | 7182367050 | 30650 | 30650 | 30650 | 30600 | 291 |
| 303 | 20231228 | 151100 | 7173452900 | 30650 | 30650 | 30650 | 30600 | 281 |
| 304 | 20231228 | 151000 | 7164851150 | 30650 | 30650 | 30650 | 30600 | 76 |
| 305 | 20231228 | 150900 | 7162521850 | 30650 | 30650 | 30650 | 30600 | 106 |
| 306 | 20231228 | 150800 | 7159275500 | 30650 | 30600 | 30650 | 30600 | 363 |
| 307 | 20231228 | 150700 | 7148151050 | 30600 | 30700 | 30700 | 30600 | 1656 |
| 308 | 20231228 | 150600 | 7097395900 | 30650 | 30700 | 30700 | 30650 | 1096 |
| 309 | 20231228 | 150500 | 7063767300 | 30700 | 30700 | 30700 | 30700 | 545 |
| 310 | 20231228 | 150400 | 7047035800 | 30650 | 30650 | 30700 | 30650 | 131 |
| 311 | 20231228 | 150300 | 7043020200 | 30650 | 30700 | 30700 | 30650 | 319 |
| 312 | 20231228 | 150200 | 7033237000 | 30700 | 30650 | 30700 | 30650 | 474 |
| 313 | 20231228 | 150100 | 7018708400 | 30650 | 30650 | 30650 | 30600 | 1209 |
| 314 | 20231228 | 150000 | 6981663350 | 30650 | 30650 | 30650 | 30600 | 360 |
| 315 | 20231228 | 145900 | 6970644950 | 30650 | 30650 | 30650 | 30600 | 382 |
| 316 | 20231228 | 145800 | 6958949150 | 30650 | 30650 | 30650 | 30600 | 269 |
| 317 | 20231228 | 145700 | 6950716750 | 30650 | 30650 | 30650 | 30600 | 204 |
| 318 | 20231228 | 145600 | 6944465300 | 30650 | 30650 | 30650 | 30600 | 553 |
| 319 | 20231228 | 145500 | 6927520050 | 30600 | 30600 | 30650 | 30600 | 362 |
| 320 | 20231228 | 145400 | 6916427050 | 30600 | 30600 | 30650 | 30600 | 414 |
| 321 | 20231228 | 145300 | 6903757250 | 30600 | 30650 | 30650 | 30600 | 184 |
| 322 | 20231228 | 145200 | 6898122050 | 30650 | 30650 | 30650 | 30650 | 798 |
| 323 | 20231228 | 145100 | 6873663350 | 30650 | 30650 | 30700 | 30650 | 1744 |
| 324 | 20231228 | 145000 | 6820203450 | 30700 | 30700 | 30700 | 30650 | 529 |
| 325 | 20231228 | 144900 | 6803985650 | 30700 | 30650 | 30700 | 30650 | 175 |
| 326 | 20231228 | 144800 | 6798619000 | 30700 | 30650 | 30700 | 30650 | 177 |
| 327 | 20231228 | 144700 | 6793191750 | 30650 | 30700 | 30700 | 30650 | 123 |
| 328 | 20231228 | 144600 | 6789418950 | 30650 | 30700 | 30700 | 30650 | 814 |
| 329 | 20231228 | 144500 | 6764434150 | 30700 | 30700 | 30700 | 30650 | 187 |
| 330 | 20231228 | 144400 | 6758696350 | 30700 | 30700 | 30700 | 30650 | 464 |
| 331 | 20231228 | 144300 | 6744467600 | 30700 | 30700 | 30700 | 30650 | 388 |
| 332 | 20231228 | 144200 | 6732556300 | 30700 | 30700 | 30700 | 30650 | 115 |
| 333 | 20231228 | 144100 | 6729026150 | 30700 | 30650 | 30700 | 30650 | 210 |
| 334 | 20231228 | 144000 | 6722584750 | 30650 | 30650 | 30700 | 30650 | 177 |
| 335 | 20231228 | 143900 | 6717156100 | 30700 | 30650 | 30700 | 30600 | 365 |
| 336 | 20231228 | 143800 | 6705960750 | 30650 | 30650 | 30650 | 30650 | 878 |
| 337 | 20231228 | 143700 | 6679050050 | 30650 | 30650 | 30700 | 30650 | 317 |
| 338 | 20231228 | 143600 | 6669333300 | 30650 | 30650 | 30700 | 30650 | 182 |
| 339 | 20231228 | 143500 | 6663752100 | 30650 | 30650 | 30700 | 30600 | 603 |
| 340 | 20231228 | 143400 | 6645272500 | 30700 | 30700 | 30700 | 30650 | 1987 |
| 341 | 20231228 | 143300 | 6584370350 | 30700 | 30700 | 30700 | 30700 | 164 |
| 342 | 20231228 | 143200 | 6579335550 | 30700 | 30700 | 30700 | 30650 | 50 |
| 343 | 20231228 | 143100 | 6577801350 | 30700 | 30650 | 30700 | 30650 | 454 |
| 344 | 20231228 | 143000 | 6563886000 | 30650 | 30600 | 30650 | 30600 | 592 |
| 345 | 20231228 | 142900 | 6545768900 | 30600 | 30650 | 30650 | 30600 | 46 |
| 346 | 20231228 | 142800 | 6544359900 | 30650 | 30650 | 30650 | 30650 | 44 |
| 347 | 20231228 | 142700 | 6543011300 | 30650 | 30650 | 30650 | 30600 | 214 |
| 348 | 20231228 | 142600 | 6536452700 | 30650 | 30650 | 30650 | 30650 | 214 |
| 349 | 20231228 | 142500 | 6529893600 | 30650 | 30650 | 30650 | 30650 | 53 |
| 350 | 20231228 | 142400 | 6528269150 | 30650 | 30700 | 30700 | 30650 | 768 |
| 351 | 20231228 | 142300 | 6504718300 | 30650 | 30650 | 30700 | 30650 | 366 |
| 352 | 20231228 | 142200 | 6493494050 | 30650 | 30700 | 30700 | 30650 | 316 |
| 353 | 20231228 | 142100 | 6483806100 | 30650 | 30700 | 30700 | 30650 | 73 |
| 354 | 20231228 | 142000 | 6481565250 | 30700 | 30700 | 30700 | 30650 | 53 |
| 355 | 20231228 | 141900 | 6479938650 | 30700 | 30700 | 30700 | 30700 | 112 |
| 356 | 20231228 | 141800 | 6476500250 | 30750 | 30750 | 30750 | 30700 | 32 |
| 357 | 20231228 | 141700 | 6475516750 | 30700 | 30700 | 30700 | 30700 | 207 |
| 358 | 20231228 | 141600 | 6469161850 | 30700 | 30700 | 30700 | 30700 | 30 |
| 359 | 20231228 | 141500 | 6468240850 | 30700 | 30750 | 30750 | 30650 | 1528 |
| 360 | 20231228 | 141400 | 6421321750 | 30750 | 30800 | 30800 | 30700 | 1534 |
| 361 | 20231228 | 141300 | 6374155250 | 30750 | 30800 | 30800 | 30750 | 138 |
| 362 | 20231228 | 141200 | 6369905950 | 30750 | 30800 | 30800 | 30750 | 129 |
| 363 | 20231228 | 141100 | 6365933400 | 30800 | 30800 | 30800 | 30800 | 188 |
| 364 | 20231228 | 141000 | 6360143000 | 30800 | 30800 | 30800 | 30750 | 217 |
| 365 | 20231228 | 140900 | 6353459450 | 30800 | 30800 | 30850 | 30750 | 320 |
| 366 | 20231228 | 140800 | 6343603000 | 30800 | 30800 | 30850 | 30800 | 160 |
| 367 | 20231228 | 140700 | 6338673550 | 30800 | 30850 | 30850 | 30800 | 432 |
| 368 | 20231228 | 140600 | 6325350750 | 30850 | 30800 | 30850 | 30750 | 1311 |
| 369 | 20231228 | 140500 | 6284921400 | 30800 | 30800 | 30800 | 30750 | 1276 |
| 370 | 20231228 | 140400 | 6245678050 | 30750 | 30800 | 30850 | 30750 | 389 |
| 371 | 20231228 | 140300 | 6233697500 | 30800 | 30750 | 30800 | 30750 | 1705 |
| 372 | 20231228 | 140200 | 6181196350 | 30800 | 30750 | 30800 | 30750 | 1538 |
| 373 | 20231228 | 140100 | 6133883450 | 30750 | 30700 | 30750 | 30700 | 590 |
| 374 | 20231228 | 140000 | 6115770200 | 30700 | 30700 | 30700 | 30700 | 136 |
| 375 | 20231228 | 135900 | 6111595000 | 30650 | 30650 | 30700 | 30650 | 1160 |
| 376 | 20231228 | 135800 | 6076013150 | 30650 | 30650 | 30650 | 30600 | 187 |
| 377 | 20231228 | 135700 | 6070281650 | 30650 | 30600 | 30650 | 30550 | 932 |
| 378 | 20231228 | 135600 | 6041761700 | 30600 | 30650 | 30650 | 30600 | 385 |
| 379 | 20231228 | 135500 | 6029980100 | 30650 | 30550 | 30650 | 30550 | 524 |
| 380 | 20231228 | 135400 | 6013945400 | 30600 | 30600 | 30600 | 30550 | 69 |
| 381 | 20231228 | 135300 | 6011834050 | 30600 | 30600 | 30600 | 30600 | 99 |
| 382 | 20231228 | 135200 | 6008804650 | 30550 | 30600 | 30600 | 30550 | 583 |
| 383 | 20231228 | 135100 | 5990977550 | 30600 | 30600 | 30600 | 30600 | 206 |
| 384 | 20231228 | 135000 | 5984673950 | 30600 | 30600 | 30650 | 30600 | 183 |
| 385 | 20231228 | 134900 | 5979072250 | 30600 | 30600 | 30650 | 30600 | 18 |
| 386 | 20231228 | 134800 | 5978520750 | 30600 | 30600 | 30600 | 30550 | 515 |
| 387 | 20231228 | 134700 | 5962762850 | 30600 | 30600 | 30600 | 30550 | 142 |
| 388 | 20231228 | 134600 | 5958421750 | 30600 | 30550 | 30600 | 30550 | 171 |
| 389 | 20231228 | 134500 | 5953191700 | 30550 | 30600 | 30600 | 30550 | 32 |
| 390 | 20231228 | 134400 | 5952214000 | 30600 | 30600 | 30650 | 30550 | 157 |
| 391 | 20231228 | 134300 | 5947408800 | 30650 | 30600 | 30650 | 30600 | 129 |
| 392 | 20231228 | 134200 | 5943461000 | 30600 | 30600 | 30600 | 30550 | 252 |
| 393 | 20231228 | 134100 | 5935749850 | 30600 | 30600 | 30600 | 30600 | 19 |
| 394 | 20231228 | 134000 | 5935168450 | 30600 | 30550 | 30600 | 30550 | 399 |
| 395 | 20231228 | 133900 | 5922959350 | 30550 | 30550 | 30650 | 30550 | 140 |
| 396 | 20231228 | 133800 | 5918678200 | 30550 | 30600 | 30650 | 30550 | 131 |
| 397 | 20231228 | 133700 | 5914670700 | 30600 | 30650 | 30650 | 30600 | 27 |
| 398 | 20231228 | 133600 | 5913843350 | 30650 | 30600 | 30650 | 30600 | 149 |
| 399 | 20231228 | 133500 | 5909278400 | 30600 | 30600 | 30600 | 30600 | 502 |
| 400 | 20231228 | 133400 | 5893917200 | 30600 | 30550 | 30600 | 30550 | 371 |
| 401 | 20231228 | 133300 | 5882581300 | 30550 | 30550 | 30550 | 30550 | 18 |
| 402 | 20231228 | 133200 | 5882031400 | 30550 | 30500 | 30550 | 30500 | 779 |
| 403 | 20231228 | 133100 | 5858269000 | 30500 | 30500 | 30500 | 30450 | 287 |
| 404 | 20231228 | 133000 | 5849518800 | 30500 | 30500 | 30500 | 30450 | 55 |
| 405 | 20231228 | 132900 | 5847841550 | 30500 | 30450 | 30500 | 30450 | 125 |
| 406 | 20231228 | 132800 | 5844029150 | 30500 | 30500 | 30500 | 30500 | 354 |
| 407 | 20231228 | 132700 | 5833232150 | 30550 | 30500 | 30550 | 30500 | 339 |
| 408 | 20231228 | 132600 | 5822891200 | 30550 | 30550 | 30550 | 30500 | 325 |
| 409 | 20231228 | 132500 | 5812967450 | 30550 | 30550 | 30550 | 30550 | 65 |
| 410 | 20231228 | 132400 | 5810981700 | 30500 | 30550 | 30550 | 30500 | 57 |
| 411 | 20231228 | 132300 | 5809242250 | 30550 | 30550 | 30550 | 30550 | 44 |
| 412 | 20231228 | 132200 | 5807898050 | 30550 | 30450 | 30550 | 30450 | 550 |
| 413 | 20231228 | 132100 | 5791122950 | 30500 | 30400 | 30500 | 30400 | 450 |
| 414 | 20231228 | 132000 | 5777425200 | 30400 | 30450 | 30500 | 30400 | 257 |
| 415 | 20231228 | 131900 | 5769603950 | 30500 | 30450 | 30500 | 30400 | 1329 |
| 416 | 20231228 | 131800 | 5729185550 | 30450 | 30450 | 30450 | 30400 | 3842 |
| 417 | 20231228 | 131700 | 5612321750 | 30450 | 30500 | 30500 | 30450 | 632 |
| 418 | 20231228 | 131600 | 5593071300 | 30500 | 30500 | 30500 | 30450 | 576 |
| 419 | 20231228 | 131500 | 5575530850 | 30500 | 30500 | 30550 | 30500 | 325 |
| 420 | 20231228 | 131400 | 5565617950 | 30500 | 30500 | 30500 | 30500 | 20 |
| 421 | 20231228 | 131300 | 5565007950 | 30500 | 30500 | 30500 | 30450 | 232 |
| 422 | 20231228 | 131200 | 5557942250 | 30500 | 30500 | 30550 | 30500 | 88 |
| 423 | 20231228 | 131100 | 5555258000 | 30500 | 30450 | 30550 | 30450 | 164 |
| 424 | 20231228 | 131000 | 5550260350 | 30550 | 30500 | 30550 | 30450 | 365 |
| 425 | 20231228 | 130900 | 5539119250 | 30500 | 30500 | 30500 | 30450 | 211 |
| 426 | 20231228 | 130800 | 5532684450 | 30500 | 30500 | 30500 | 30500 | 840 |
| 427 | 20231228 | 130700 | 5507064450 | 30500 | 30550 | 30550 | 30500 | 43 |
| 428 | 20231228 | 130600 | 5505752150 | 30550 | 30550 | 30550 | 30500 | 295 |
| 429 | 20231228 | 130500 | 5496744900 | 30550 | 30500 | 30550 | 30500 | 13 |
| 430 | 20231228 | 130400 | 5496347850 | 30550 | 30550 | 30550 | 30550 | 27 |
| 431 | 20231228 | 130300 | 5495523000 | 30550 | 30500 | 30550 | 30500 | 254 |
| 432 | 20231228 | 130200 | 5487775600 | 30500 | 30550 | 30550 | 30500 | 43 |
| 433 | 20231228 | 130100 | 5486462450 | 30550 | 30550 | 30550 | 30500 | 12 |
| 434 | 20231228 | 130000 | 5486095900 | 30500 | 30550 | 30550 | 30500 | 89 |
| 435 | 20231228 | 125900 | 5483379450 | 30550 | 30550 | 30550 | 30550 | 67 |
| 436 | 20231228 | 125800 | 5481332600 | 30550 | 30500 | 30550 | 30450 | 56 |
| 437 | 20231228 | 125700 | 5479624250 | 30500 | 30500 | 30500 | 30500 | 176 |
| 438 | 20231228 | 125600 | 5474256250 | 30500 | 30500 | 30550 | 30500 | 163 |
| 439 | 20231228 | 125500 | 5469284050 | 30500 | 30500 | 30550 | 30500 | 653 |
| 440 | 20231228 | 125400 | 5449366700 | 30500 | 30550 | 30550 | 30500 | 218 |
| 441 | 20231228 | 125300 | 5442714500 | 30550 | 30500 | 30550 | 30500 | 138 |
| 442 | 20231228 | 125200 | 5438502850 | 30500 | 30500 | 30550 | 30500 | 402 |
| 443 | 20231228 | 125100 | 5426238550 | 30500 | 30500 | 30500 | 30450 | 379 |
| 444 | 20231228 | 125000 | 5414696750 | 30500 | 30500 | 30500 | 30450 | 271 |
| 445 | 20231228 | 124900 | 5406434550 | 30500 | 30450 | 30500 | 30450 | 454 |
| 446 | 20231228 | 124800 | 5392603050 | 30450 | 30500 | 30500 | 30450 | 210 |
| 447 | 20231228 | 124700 | 5386207300 | 30500 | 30500 | 30500 | 30450 | 916 |
| 448 | 20231228 | 124600 | 5358304550 | 30500 | 30500 | 30500 | 30500 | 65 |
| 449 | 20231228 | 124500 | 5356322050 | 30500 | 30450 | 30500 | 30450 | 66 |
| 450 | 20231228 | 124400 | 5354309900 | 30500 | 30550 | 30550 | 30450 | 44 |
| 451 | 20231228 | 124300 | 5352967400 | 30550 | 30500 | 30550 | 30500 | 371 |
| 452 | 20231228 | 124200 | 5341646750 | 30500 | 30500 | 30550 | 30500 | 311 |
| 453 | 20231228 | 124100 | 5332160850 | 30500 | 30500 | 30550 | 30500 | 225 |
| 454 | 20231228 | 124000 | 5325297800 | 30500 | 30500 | 30500 | 30450 | 794 |
| 455 | 20231228 | 123900 | 5301110650 | 30500 | 30500 | 30550 | 30450 | 222 |
| 456 | 20231228 | 123800 | 5294337050 | 30500 | 30500 | 30550 | 30500 | 1045 |
| 457 | 20231228 | 123700 | 5262457350 | 30500 | 30500 | 30550 | 30500 | 1150 |
| 458 | 20231228 | 123600 | 5227377000 | 30550 | 30550 | 30600 | 30500 | 187 |
| 459 | 20231228 | 123500 | 5221672000 | 30550 | 30550 | 30600 | 30550 | 2633 |
| 460 | 20231228 | 123400 | 5141230300 | 30550 | 30600 | 30600 | 30550 | 304 |
| 461 | 20231228 | 123300 | 5131939250 | 30550 | 30600 | 30600 | 30550 | 169 |
| 462 | 20231228 | 123200 | 5126770300 | 30600 | 30600 | 30600 | 30600 | 76 |
| 463 | 20231228 | 123100 | 5124444700 | 30600 | 30600 | 30600 | 30550 | 67 |
| 464 | 20231228 | 123000 | 5122396000 | 30600 | 30600 | 30600 | 30550 | 112 |
| 465 | 20231228 | 122900 | 5118970050 | 30550 | 30550 | 30600 | 30550 | 785 |
| 466 | 20231228 | 122800 | 5094967050 | 30650 | 30550 | 30650 | 30550 | 81 |
| 467 | 20231228 | 122700 | 5092485450 | 30550 | 30600 | 30650 | 30550 | 381 |
| 468 | 20231228 | 122600 | 5080837600 | 30600 | 30600 | 30600 | 30600 | 609 |
| 469 | 20231228 | 122500 | 5062202200 | 30550 | 30600 | 30600 | 30550 | 230 |
| 470 | 20231228 | 122400 | 5055168150 | 30600 | 30600 | 30600 | 30600 | 37 |
| 471 | 20231228 | 122300 | 5054035950 | 30550 | 30600 | 30600 | 30550 | 120 |
| 472 | 20231228 | 122200 | 5050369450 | 30600 | 30550 | 30600 | 30550 | 198 |
| 473 | 20231228 | 122100 | 5044311450 | 30550 | 30550 | 30600 | 30500 | 770 |
| 474 | 20231228 | 122000 | 5020787200 | 30550 | 30550 | 30600 | 30500 | 446 |
| 475 | 20231228 | 121900 | 5007179100 | 30600 | 30550 | 30600 | 30550 | 237 |
| 476 | 20231228 | 121800 | 4999935300 | 30500 | 30600 | 30600 | 30500 | 71 |
| 477 | 20231228 | 121700 | 4997766050 | 30550 | 30500 | 30550 | 30500 | 98 |
| 478 | 20231228 | 121600 | 4994772200 | 30550 | 30550 | 30600 | 30500 | 380 |
| 479 | 20231228 | 121500 | 4983161050 | 30550 | 30550 | 30600 | 30550 | 212 |
| 480 | 20231228 | 121400 | 4976680550 | 30550 | 30600 | 30600 | 30550 | 793 |
| 481 | 20231228 | 121300 | 4952447350 | 30600 | 30550 | 30600 | 30550 | 48 |
| 482 | 20231228 | 121200 | 4950978950 | 30600 | 30600 | 30600 | 30550 | 365 |
| 483 | 20231228 | 121100 | 4939814000 | 30600 | 30600 | 30600 | 30600 | 608 |
| 484 | 20231228 | 121000 | 4921209200 | 30600 | 30650 | 30650 | 30600 | 153 |
| 485 | 20231228 | 120900 | 4916526150 | 30650 | 30650 | 30650 | 30650 | 18 |
| 486 | 20231228 | 120800 | 4915974450 | 30650 | 30600 | 30650 | 30550 | 959 |
| 487 | 20231228 | 120700 | 4886629550 | 30600 | 30600 | 30600 | 30550 | 21 |
| 488 | 20231228 | 120600 | 4885987300 | 30600 | 30600 | 30600 | 30600 | 81 |
| 489 | 20231228 | 120500 | 4883508700 | 30600 | 30600 | 30600 | 30550 | 321 |
| 490 | 20231228 | 120400 | 4873699350 | 30600 | 30600 | 30600 | 30600 | 16 |
| 491 | 20231228 | 120300 | 4873209750 | 30550 | 30550 | 30600 | 30550 | 317 |
| 492 | 20231228 | 120200 | 4863524050 | 30600 | 30550 | 30600 | 30550 | 179 |
| 493 | 20231228 | 120100 | 4858048950 | 30550 | 30600 | 30600 | 30550 | 218 |
| 494 | 20231228 | 120000 | 4851386850 | 30600 | 30550 | 30600 | 30550 | 661 |
| 495 | 20231228 | 115900 | 4831190350 | 30600 | 30550 | 30600 | 30550 | 104 |
| 496 | 20231228 | 115800 | 4828009050 | 30600 | 30600 | 30600 | 30600 | 85 |
| 497 | 20231228 | 115700 | 4825408050 | 30600 | 30600 | 30600 | 30550 | 104 |
| 498 | 20231228 | 115600 | 4822228850 | 30600 | 30600 | 30600 | 30600 | 52 |
| 499 | 20231228 | 115500 | 4820637650 | 30600 | 30550 | 30600 | 30550 | 48 |
| 500 | 20231228 | 115400 | 4819168900 | 30600 | 30550 | 30600 | 30550 | 651 |
| 501 | 20231228 | 115300 | 4799277250 | 30550 | 30600 | 30600 | 30550 | 138 |
| 502 | 20231228 | 115200 | 4795056950 | 30600 | 30550 | 30600 | 30550 | 396 |
| 503 | 20231228 | 115100 | 4782951450 | 30600 | 30600 | 30600 | 30550 | 77 |
| 504 | 20231228 | 115000 | 4780595300 | 30600 | 30600 | 30600 | 30600 | 13 |
| 505 | 20231228 | 114900 | 4780197500 | 30550 | 30600 | 30600 | 30550 | 612 |
| 506 | 20231228 | 114800 | 4761496900 | 30600 | 30550 | 30600 | 30550 | 108 |
| 507 | 20231228 | 114700 | 4758196500 | 30550 | 30650 | 30650 | 30550 | 642 |
| 508 | 20231228 | 114600 | 4738550650 | 30650 | 30600 | 30650 | 30550 | 441 |
| 509 | 20231228 | 114500 | 4725046850 | 30600 | 30600 | 30600 | 30550 | 451 |
| 510 | 20231228 | 114400 | 4711246300 | 30600 | 30600 | 30600 | 30550 | 111 |
| 511 | 20231228 | 114300 | 4707852250 | 30600 | 30600 | 30600 | 30600 | 308 |
| 512 | 20231228 | 114200 | 4698427450 | 30600 | 30600 | 30600 | 30550 | 49 |
| 513 | 20231228 | 114100 | 4696928450 | 30600 | 30600 | 30600 | 30600 | 21 |
| 514 | 20231228 | 114000 | 4696285850 | 30600 | 30600 | 30600 | 30600 | 53 |
| 515 | 20231228 | 113900 | 4694664050 | 30600 | 30600 | 30600 | 30550 | 599 |
| 516 | 20231228 | 113800 | 4676335400 | 30600 | 30600 | 30600 | 30600 | 546 |
| 517 | 20231228 | 113700 | 4659627800 | 30600 | 30600 | 30600 | 30550 | 333 |
| 518 | 20231228 | 113600 | 4649445850 | 30600 | 30600 | 30600 | 30600 | 27 |
| 519 | 20231228 | 113500 | 4648619650 | 30600 | 30650 | 30650 | 30550 | 386 |
| 520 | 20231228 | 113400 | 4636806650 | 30650 | 30600 | 30650 | 30600 | 90 |
| 521 | 20231228 | 113300 | 4634051350 | 30600 | 30550 | 30600 | 30550 | 823 |
| 522 | 20231228 | 113200 | 4608878700 | 30550 | 30550 | 30550 | 30500 | 712 |
| 523 | 20231228 | 113100 | 4587149050 | 30500 | 30550 | 30550 | 30500 | 133 |
| 524 | 20231228 | 113000 | 4583091950 | 30550 | 30550 | 30550 | 30500 | 255 |
| 525 | 20231228 | 112900 | 4575307500 | 30550 | 30550 | 30550 | 30550 | 213 |
| 526 | 20231228 | 112800 | 4568800350 | 30550 | 30550 | 30550 | 30550 | 101 |
| 527 | 20231228 | 112700 | 4565714800 | 30550 | 30550 | 30550 | 30500 | 349 |
| 528 | 20231228 | 112600 | 4555054900 | 30550 | 30550 | 30550 | 30500 | 48 |
| 529 | 20231228 | 112500 | 4553589000 | 30550 | 30500 | 30550 | 30500 | 754 |
| 530 | 20231228 | 112400 | 4530588200 | 30550 | 30500 | 30550 | 30500 | 88 |
| 531 | 20231228 | 112300 | 4527902250 | 30550 | 30500 | 30550 | 30500 | 393 |
| 532 | 20231228 | 112200 | 4515907500 | 30550 | 30550 | 30550 | 30500 | 468 |
| 533 | 20231228 | 112100 | 4501630850 | 30550 | 30550 | 30550 | 30500 | 284 |
| 534 | 20231228 | 112000 | 4492960900 | 30550 | 30500 | 30550 | 30500 | 323 |
| 535 | 20231228 | 111900 | 4483108700 | 30550 | 30550 | 30550 | 30500 | 376 |
| 536 | 20231228 | 111800 | 4471634400 | 30550 | 30550 | 30550 | 30500 | 140 |
| 537 | 20231228 | 111700 | 4467363700 | 30500 | 30550 | 30550 | 30500 | 89 |
| 538 | 20231228 | 111600 | 4464644800 | 30550 | 30600 | 30600 | 30500 | 58 |
| 539 | 20231228 | 111500 | 4462872200 | 30550 | 30550 | 30600 | 30550 | 242 |
| 540 | 20231228 | 111400 | 4455477650 | 30550 | 30600 | 30600 | 30550 | 120 |
| 541 | 20231228 | 111300 | 4451806700 | 30500 | 30600 | 30600 | 30500 | 123 |
| 542 | 20231228 | 111200 | 4448053700 | 30550 | 30550 | 30600 | 30500 | 180 |
| 543 | 20231228 | 111100 | 4442556400 | 30550 | 30500 | 30550 | 30500 | 135 |
| 544 | 20231228 | 111000 | 4438436100 | 30550 | 30550 | 30550 | 30500 | 325 |
| 545 | 20231228 | 110900 | 4428516900 | 30550 | 30550 | 30550 | 30500 | 195 |
| 546 | 20231228 | 110800 | 4422561250 | 30550 | 30550 | 30550 | 30500 | 337 |
| 547 | 20231228 | 110700 | 4412266350 | 30550 | 30500 | 30550 | 30500 | 236 |
| 548 | 20231228 | 110600 | 4405063150 | 30500 | 30550 | 30550 | 30500 | 514 |
| 549 | 20231228 | 110500 | 4389384600 | 30600 | 30550 | 30600 | 30550 | 349 |
| 550 | 20231228 | 110400 | 4378719750 | 30550 | 30500 | 30600 | 30500 | 1433 |
| 551 | 20231228 | 110300 | 4335008300 | 30550 | 30550 | 30550 | 30500 | 795 |
| 552 | 20231228 | 110200 | 4310747800 | 30550 | 30550 | 30600 | 30550 | 441 |
| 553 | 20231228 | 110100 | 4297270750 | 30550 | 30600 | 30600 | 30550 | 426 |
| 554 | 20231228 | 110000 | 4284249450 | 30600 | 30550 | 30600 | 30550 | 552 |
| 555 | 20231228 | 105900 | 4267385200 | 30600 | 30600 | 30650 | 30550 | 1879 |
| 556 | 20231228 | 105800 | 4209914850 | 30600 | 30600 | 30600 | 30550 | 317 |
| 557 | 20231228 | 105700 | 4200221400 | 30550 | 30550 | 30600 | 30550 | 59 |
| 558 | 20231228 | 105600 | 4198417900 | 30600 | 30550 | 30600 | 30550 | 307 |
| 559 | 20231228 | 105500 | 4189037150 | 30550 | 30550 | 30600 | 30550 | 68 |
| 560 | 20231228 | 105400 | 4186957500 | 30600 | 30600 | 30600 | 30500 | 3103 |
| 561 | 20231228 | 105300 | 4092222600 | 30600 | 30600 | 30600 | 30550 | 931 |
| 562 | 20231228 | 105200 | 4063735250 | 30650 | 30600 | 30650 | 30600 | 302 |
| 563 | 20231228 | 105100 | 4054479000 | 30650 | 30650 | 30650 | 30600 | 145 |
| 564 | 20231228 | 105000 | 4050037350 | 30600 | 30550 | 30600 | 30550 | 244 |
| 565 | 20231228 | 104900 | 4042571650 | 30550 | 30600 | 30600 | 30550 | 563 |
| 566 | 20231228 | 104800 | 4025369750 | 30600 | 30600 | 30600 | 30550 | 530 |
| 567 | 20231228 | 104700 | 4009152250 | 30600 | 30600 | 30600 | 30550 | 66 |
| 568 | 20231228 | 104600 | 4007133650 | 30600 | 30600 | 30600 | 30550 | 182 |
| 569 | 20231228 | 104500 | 4001567250 | 30600 | 30600 | 30600 | 30550 | 128 |
| 570 | 20231228 | 104400 | 3997650950 | 30600 | 30600 | 30650 | 30600 | 347 |
| 571 | 20231228 | 104300 | 3987031800 | 30650 | 30600 | 30650 | 30600 | 214 |
| 572 | 20231228 | 104200 | 3980481550 | 30650 | 30650 | 30650 | 30600 | 296 |
| 573 | 20231228 | 104100 | 3971414150 | 30650 | 30650 | 30650 | 30600 | 214 |
| 574 | 20231228 | 104000 | 3964860100 | 30650 | 30650 | 30650 | 30600 | 33 |
| 575 | 20231228 | 103900 | 3963848900 | 30650 | 30600 | 30650 | 30600 | 505 |
| 576 | 20231228 | 103800 | 3948394150 | 30550 | 30600 | 30600 | 30550 | 312 |
| 577 | 20231228 | 103700 | 3938858550 | 30550 | 30550 | 30600 | 30550 | 595 |
| 578 | 20231228 | 103600 | 3920679700 | 30550 | 30600 | 30600 | 30550 | 148 |
| 579 | 20231228 | 103500 | 3916155900 | 30600 | 30600 | 30600 | 30550 | 488 |
| 580 | 20231228 | 103400 | 3901243100 | 30600 | 30550 | 30600 | 30550 | 1335 |
| 581 | 20231228 | 103300 | 3860457550 | 30600 | 30600 | 30600 | 30550 | 210 |
| 582 | 20231228 | 103200 | 3854037450 | 30600 | 30650 | 30650 | 30550 | 1065 |
| 583 | 20231228 | 103100 | 3821456950 | 30650 | 30650 | 30650 | 30600 | 280 |
| 584 | 20231228 | 103000 | 3812884850 | 30600 | 30650 | 30700 | 30600 | 392 |
| 585 | 20231228 | 102900 | 3800869050 | 30650 | 30650 | 30700 | 30650 | 270 |
| 586 | 20231228 | 102800 | 3792592200 | 30650 | 30650 | 30700 | 30650 | 565 |
| 587 | 20231228 | 102700 | 3775272450 | 30650 | 30650 | 30650 | 30600 | 296 |
| 588 | 20231228 | 102600 | 3766200150 | 30650 | 30600 | 30650 | 30600 | 145 |
| 589 | 20231228 | 102500 | 3761758700 | 30650 | 30650 | 30650 | 30600 | 182 |
| 590 | 20231228 | 102400 | 3756181800 | 30650 | 30650 | 30650 | 30600 | 201 |
| 591 | 20231228 | 102300 | 3750021600 | 30650 | 30700 | 30700 | 30650 | 635 |
| 592 | 20231228 | 102200 | 3730553000 | 30650 | 30700 | 30700 | 30650 | 164 |
| 593 | 20231228 | 102100 | 3725524250 | 30700 | 30700 | 30700 | 30700 | 99 |
| 594 | 20231228 | 102000 | 3722484950 | 30700 | 30650 | 30700 | 30650 | 223 |
| 595 | 20231228 | 101900 | 3715648300 | 30650 | 30650 | 30650 | 30600 | 201 |
| 596 | 20231228 | 101800 | 3709488050 | 30650 | 30650 | 30650 | 30600 | 222 |
| 597 | 20231228 | 101700 | 3702686900 | 30650 | 30600 | 30650 | 30600 | 1041 |
| 598 | 20231228 | 101600 | 3670831200 | 30650 | 30700 | 30700 | 30650 | 867 |
| 599 | 20231228 | 101500 | 3644254300 | 30700 | 30750 | 30750 | 30700 | 649 |
| 600 | 20231228 | 101400 | 3624320100 | 30750 | 30700 | 30750 | 30700 | 73 |
| 601 | 20231228 | 101300 | 3622075400 | 30750 | 30800 | 30800 | 30700 | 93 |
| 602 | 20231228 | 101200 | 3619215100 | 30800 | 30750 | 30800 | 30700 | 588 |
| 603 | 20231228 | 101100 | 3601151850 | 30750 | 30700 | 30800 | 30700 | 632 |
| 604 | 20231228 | 101000 | 3581737650 | 30700 | 30700 | 30750 | 30650 | 108 |
| 605 | 20231228 | 100900 | 3578422000 | 30700 | 30700 | 30700 | 30650 | 257 |
| 606 | 20231228 | 100800 | 3570532350 | 30650 | 30650 | 30700 | 30550 | 1197 |
| 607 | 20231228 | 100700 | 3533894450 | 30650 | 30600 | 30650 | 30600 | 1176 |
| 608 | 20231228 | 100600 | 3497906100 | 30600 | 30700 | 30750 | 30600 | 541 |
| 609 | 20231228 | 100500 | 3481318950 | 30750 | 30750 | 30750 | 30700 | 359 |
| 610 | 20231228 | 100400 | 3470292150 | 30750 | 30750 | 30750 | 30700 | 343 |
| 611 | 20231228 | 100300 | 3459758250 | 30750 | 30800 | 30800 | 30700 | 699 |
| 612 | 20231228 | 100200 | 3438278700 | 30800 | 30750 | 30800 | 30700 | 272 |
| 613 | 20231228 | 100100 | 3429911800 | 30750 | 30850 | 30850 | 30700 | 1067 |
| 614 | 20231228 | 100000 | 3397020150 | 30850 | 30900 | 30900 | 30850 | 2327 |
| 615 | 20231228 | 095900 | 3325184050 | 30900 | 30750 | 30900 | 30750 | 2086 |
| 616 | 20231228 | 095800 | 3260854600 | 30750 | 30650 | 30750 | 30600 | 1687 |
| 617 | 20231228 | 095700 | 3209108300 | 30650 | 30650 | 30700 | 30550 | 564 |
| 618 | 20231228 | 095600 | 3191856900 | 30700 | 30700 | 30700 | 30650 | 274 |
| 619 | 20231228 | 095500 | 3183456350 | 30700 | 30700 | 30700 | 30650 | 75 |
| 620 | 20231228 | 095400 | 3181153900 | 30700 | 30700 | 30700 | 30650 | 316 |
| 621 | 20231228 | 095300 | 3171460950 | 30650 | 30700 | 30700 | 30650 | 119 |
| 622 | 20231228 | 095200 | 3167808600 | 30700 | 30700 | 30700 | 30650 | 199 |
| 623 | 20231228 | 095100 | 3161703100 | 30700 | 30700 | 30700 | 30600 | 300 |
| 624 | 20231228 | 095000 | 3152500800 | 30700 | 30700 | 30700 | 30600 | 110 |
| 625 | 20231228 | 094900 | 3149125000 | 30700 | 30600 | 30700 | 30550 | 297 |
| 626 | 20231228 | 094800 | 3140041350 | 30600 | 30700 | 30700 | 30600 | 172 |
| 627 | 20231228 | 094700 | 3134773700 | 30750 | 30650 | 30750 | 30550 | 958 |
| 628 | 20231228 | 094600 | 3105401400 | 30650 | 30650 | 30700 | 30500 | 956 |
| 629 | 20231228 | 094500 | 3076159100 | 30650 | 30650 | 30700 | 30600 | 333 |
| 630 | 20231228 | 094400 | 3065941450 | 30650 | 30600 | 30650 | 30550 | 362 |
| 631 | 20231228 | 094300 | 3054869200 | 30600 | 30700 | 30700 | 30550 | 1051 |
| 632 | 20231228 | 094200 | 3022721050 | 30750 | 30750 | 30750 | 30650 | 154 |
| 633 | 20231228 | 094100 | 3017996100 | 30750 | 30650 | 30750 | 30600 | 1137 |
| 634 | 20231228 | 094000 | 2983092350 | 30650 | 30650 | 30700 | 30600 | 225 |
| 635 | 20231228 | 093900 | 2976195350 | 30650 | 30500 | 30650 | 30500 | 1026 |
| 636 | 20231228 | 093800 | 2944862500 | 30500 | 30450 | 30500 | 30450 | 577 |
| 637 | 20231228 | 093700 | 2927284850 | 30550 | 30550 | 30550 | 30500 | 1611 |
| 638 | 20231228 | 093600 | 2878147900 | 30550 | 30600 | 30600 | 30500 | 753 |
| 639 | 20231228 | 093500 | 2855154650 | 30550 | 30750 | 30750 | 30500 | 4390 |
| 640 | 20231228 | 093400 | 2720702300 | 30800 | 30750 | 30800 | 30750 | 651 |
| 641 | 20231228 | 093300 | 2700660950 | 30750 | 30750 | 30800 | 30750 | 792 |
| 642 | 20231228 | 093200 | 2676294400 | 30700 | 30700 | 30750 | 30700 | 1210 |
| 643 | 20231228 | 093100 | 2639130600 | 30700 | 30650 | 30750 | 30650 | 626 |
| 644 | 20231228 | 093000 | 2619920500 | 30700 | 30700 | 30700 | 30650 | 1048 |
| 645 | 20231228 | 092900 | 2587761600 | 30650 | 30700 | 30700 | 30600 | 520 |
| 646 | 20231228 | 092800 | 2571821550 | 30650 | 30700 | 30750 | 30600 | 1150 |
| 647 | 20231228 | 092700 | 2536539350 | 30700 | 30650 | 30750 | 30650 | 970 |
| 648 | 20231228 | 092600 | 2506765950 | 30650 | 30600 | 30650 | 30550 | 1729 |
| 649 | 20231228 | 092500 | 2453804000 | 30600 | 30500 | 30600 | 30500 | 1398 |
| 650 | 20231228 | 092400 | 2411096950 | 30550 | 30450 | 30550 | 30450 | 851 |
| 651 | 20231228 | 092300 | 2385163550 | 30450 | 30500 | 30500 | 30450 | 1079 |
| 652 | 20231228 | 092200 | 2352273850 | 30450 | 30350 | 30500 | 30300 | 1433 |
| 653 | 20231228 | 092100 | 2308705150 | 30300 | 30350 | 30400 | 30300 | 749 |
| 654 | 20231228 | 092000 | 2285978450 | 30350 | 30350 | 30400 | 30300 | 1046 |
| 655 | 20231228 | 091900 | 2254247350 | 30350 | 30300 | 30400 | 30300 | 1780 |
| 656 | 20231228 | 091800 | 2200234100 | 30350 | 30300 | 30350 | 30300 | 498 |
| 657 | 20231228 | 091700 | 2185140750 | 30350 | 30300 | 30350 | 30300 | 1687 |
| 658 | 20231228 | 091600 | 2134009200 | 30350 | 30450 | 30450 | 30300 | 2870 |
| 659 | 20231228 | 091500 | 2046840550 | 30400 | 30650 | 30650 | 30350 | 685 |
| 660 | 20231228 | 091400 | 2025972150 | 30650 | 30600 | 30700 | 30300 | 3163 |
| 661 | 20231228 | 091300 | 1929745750 | 30700 | 30600 | 30750 | 30500 | 6005 |
| 662 | 20231228 | 091200 | 1745607450 | 30600 | 30450 | 30600 | 30450 | 1311 |
| 663 | 20231228 | 091100 | 1705567950 | 30400 | 30300 | 30450 | 30250 | 1229 |
| 664 | 20231228 | 091000 | 1668337500 | 30300 | 30500 | 30550 | 30300 | 2257 |
| 665 | 20231228 | 090900 | 1599798550 | 30450 | 30500 | 30550 | 30400 | 1114 |
| 666 | 20231228 | 090800 | 1565833500 | 30400 | 30300 | 30500 | 30300 | 3451 |
| 667 | 20231228 | 090700 | 1460962850 | 30300 | 30350 | 30350 | 30200 | 5865 |
| 668 | 20231228 | 090600 | 1283318500 | 30300 | 30350 | 30400 | 30300 | 2604 |
| 669 | 20231228 | 090500 | 1204265400 | 30350 | 30500 | 30500 | 30300 | 8254 |
| 670 | 20231228 | 090400 | 953798200 | 30450 | 30650 | 30650 | 30450 | 3348 |
| 671 | 20231228 | 090300 | 851577900 | 30600 | 30550 | 30750 | 30500 | 5413 |
| 672 | 20231228 | 090200 | 685720900 | 30600 | 30700 | 30700 | 30450 | 4200 |
| 673 | 20231228 | 090100 | 557458050 | 30700 | 30850 | 30950 | 30600 | 6164 |
| 674 | 20231228 | 090000 | 367847300 | 30900 | 31050 | 31100 | 30900 | 11566 |