37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 203000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 3 | 20231228 | 202900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231228 | 202800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231228 | 202700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231228 | 202600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231228 | 202500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231228 | 202400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231228 | 202300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231228 | 202200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231228 | 202100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231228 | 202000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231228 | 201900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231228 | 201800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231228 | 201700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231228 | 201600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231228 | 201500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231228 | 201400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231228 | 201300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231228 | 201200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231228 | 201100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231228 | 201000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231228 | 200900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231228 | 200800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231228 | 200700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231228 | 200600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231228 | 200500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231228 | 200400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231228 | 200300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231228 | 200200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231228 | 200100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231228 | 200000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 33 | 20231228 | 195900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231228 | 195800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231228 | 195700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231228 | 195600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231228 | 195500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231228 | 195400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231228 | 195300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231228 | 195200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231228 | 195100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231228 | 195000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231228 | 194900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231228 | 194800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231228 | 194700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231228 | 194600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231228 | 194500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231228 | 194400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231228 | 194300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231228 | 194200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231228 | 194100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231228 | 194000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231228 | 193900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231228 | 193800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231228 | 193700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231228 | 193600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231228 | 193500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231228 | 193400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231228 | 193300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231228 | 193200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231228 | 193100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231228 | 193000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 63 | 20231228 | 192900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231228 | 192800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231228 | 192700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231228 | 192600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231228 | 192500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231228 | 192400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231228 | 192300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231228 | 192200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231228 | 192100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231228 | 192000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231228 | 191900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231228 | 191800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231228 | 191700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231228 | 191600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231228 | 191500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231228 | 191400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231228 | 191300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231228 | 191200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231228 | 191100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231228 | 191000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231228 | 190900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231228 | 190800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231228 | 190700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231228 | 190600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231228 | 190500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231228 | 190400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231228 | 190300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231228 | 190200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231228 | 190100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231228 | 190000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 93 | 20231228 | 185900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231228 | 185800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231228 | 185700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231228 | 185600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231228 | 185500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231228 | 185400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231228 | 185300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231228 | 185200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231228 | 185100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231228 | 185000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231228 | 184900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231228 | 184800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231228 | 184700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231228 | 184600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231228 | 184500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231228 | 184400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231228 | 184300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231228 | 184200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231228 | 184100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231228 | 184000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231228 | 183900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231228 | 183800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231228 | 183700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231228 | 183600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231228 | 183500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231228 | 183400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231228 | 183300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231228 | 183200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231228 | 183100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231228 | 183000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 123 | 20231228 | 182900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231228 | 182800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231228 | 182700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231228 | 182600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231228 | 182500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231228 | 182400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231228 | 182300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231228 | 182200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231228 | 182100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231228 | 182000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231228 | 181900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231228 | 181800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231228 | 181700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231228 | 181600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231228 | 181500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231228 | 181400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231228 | 181300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231228 | 181200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231228 | 181100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231228 | 181000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231228 | 180900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231228 | 180800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231228 | 180700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231228 | 180600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231228 | 180500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231228 | 180400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231228 | 180300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231228 | 180200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231228 | 180100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231228 | 180000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 153 | 20231228 | 175900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231228 | 175800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231228 | 175700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231228 | 175600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231228 | 175500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231228 | 175400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231228 | 175300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231228 | 175200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231228 | 175100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231228 | 175000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231228 | 174900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231228 | 174800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231228 | 174700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231228 | 174600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231228 | 174500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231228 | 174400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231228 | 174300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231228 | 174200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231228 | 174100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20231228 | 174000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231228 | 173900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231228 | 173800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231228 | 173700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231228 | 173600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231228 | 173500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231228 | 173400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231228 | 173300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231228 | 173200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231228 | 173100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231228 | 173000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 183 | 20231228 | 172900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20231228 | 172800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20231228 | 172700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20231228 | 172600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231228 | 172500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231228 | 172400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231228 | 172300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231228 | 172200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231228 | 172100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231228 | 172000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231228 | 171900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20231228 | 171800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20231228 | 171700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20231228 | 171600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20231228 | 171500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20231228 | 171400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20231228 | 171300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20231228 | 171200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20231228 | 171100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20231228 | 171000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20231228 | 170900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20231228 | 170800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20231228 | 170700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20231228 | 170600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20231228 | 170500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20231228 | 170400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20231228 | 170300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20231228 | 170200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20231228 | 170100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20231228 | 170000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 213 | 20231228 | 165900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20231228 | 165800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20231228 | 165700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20231228 | 165600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20231228 | 165500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20231228 | 165400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20231228 | 165300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20231228 | 165200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20231228 | 165100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20231228 | 165000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20231228 | 164900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20231228 | 164800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20231228 | 164700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20231228 | 164600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20231228 | 164500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20231228 | 164400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20231228 | 164300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20231228 | 164200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20231228 | 164100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20231228 | 164000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20231228 | 163900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20231228 | 163800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20231228 | 163700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20231228 | 163600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20231228 | 163500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20231228 | 163400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20231228 | 163300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20231228 | 163200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20231228 | 163100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20231228 | 163000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 243 | 20231228 | 162900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20231228 | 162800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20231228 | 162700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20231228 | 162600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20231228 | 162500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20231228 | 162400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20231228 | 162300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20231228 | 162200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20231228 | 162100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20231228 | 162000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20231228 | 161900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20231228 | 161800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20231228 | 161700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20231228 | 161600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20231228 | 161500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20231228 | 161400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20231228 | 161300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20231228 | 161200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20231228 | 161100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20231228 | 161000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20231228 | 160900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20231228 | 160800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20231228 | 160700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20231228 | 160600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20231228 | 160500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20231228 | 160400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20231228 | 160300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20231228 | 160200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20231228 | 160100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20231228 | 160000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 14084 |
| 273 | 20231228 | 155900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 274 | 20231228 | 155800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 275 | 20231228 | 155700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 276 | 20231228 | 155600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 277 | 20231228 | 155500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 278 | 20231228 | 155400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 279 | 20231228 | 155300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 280 | 20231228 | 155200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 281 | 20231228 | 155100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20231228 | 155000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 283 | 20231228 | 154900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 284 | 20231228 | 154800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 285 | 20231228 | 154700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20231228 | 154600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 287 | 20231228 | 154500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20231228 | 154400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 289 | 20231228 | 154300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 290 | 20231228 | 154200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 291 | 20231228 | 154100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 292 | 20231228 | 154000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 293 | 20231228 | 153900 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 294 | 20231228 | 153800 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 295 | 20231228 | 153700 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 296 | 20231228 | 153600 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20231228 | 153500 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 298 | 20231228 | 153400 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 299 | 20231228 | 153300 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 300 | 20231228 | 153200 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 301 | 20231228 | 153100 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 302 | 20231228 | 153000 | 6731125050 | 22950 | 22950 | 22950 | 22950 | 28168 |
| 303 | 20231228 | 152900 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 304 | 20231228 | 152800 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 305 | 20231228 | 152700 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 306 | 20231228 | 152600 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 307 | 20231228 | 152500 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 308 | 20231228 | 152400 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 309 | 20231228 | 152300 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 310 | 20231228 | 152200 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 311 | 20231228 | 152100 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 312 | 20231228 | 152000 | 6407897250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 313 | 20231228 | 151900 | 6407897250 | 22950 | 22900 | 22950 | 22850 | 4150 |
| 314 | 20231228 | 151800 | 6312796750 | 22850 | 22850 | 22900 | 22850 | 731 |
| 315 | 20231228 | 151700 | 6296087900 | 22850 | 22900 | 22900 | 22850 | 156 |
| 316 | 20231228 | 151600 | 6292520400 | 22850 | 22900 | 22900 | 22850 | 871 |
| 317 | 20231228 | 151500 | 6272585500 | 22900 | 22900 | 22900 | 22850 | 744 |
| 318 | 20231228 | 151400 | 6255566950 | 22850 | 22900 | 22900 | 22850 | 459 |
| 319 | 20231228 | 151300 | 6245063550 | 22850 | 22900 | 22900 | 22850 | 370 |
| 320 | 20231228 | 151200 | 6236590800 | 22900 | 22900 | 22900 | 22850 | 661 |
| 321 | 20231228 | 151100 | 6221455900 | 22850 | 22850 | 22850 | 22850 | 20 |
| 322 | 20231228 | 151000 | 6220998900 | 22900 | 22850 | 22900 | 22850 | 2093 |
| 323 | 20231228 | 150900 | 6173168850 | 22850 | 22850 | 22850 | 22800 | 199 |
| 324 | 20231228 | 150800 | 6168621750 | 22800 | 22800 | 22850 | 22800 | 293 |
| 325 | 20231228 | 150700 | 6161941250 | 22800 | 22800 | 22800 | 22750 | 919 |
| 326 | 20231228 | 150600 | 6141027650 | 22800 | 22750 | 22800 | 22750 | 405 |
| 327 | 20231228 | 150500 | 6131808350 | 22750 | 22800 | 22800 | 22750 | 2415 |
| 328 | 20231228 | 150400 | 6076747450 | 22850 | 22800 | 22850 | 22800 | 46 |
| 329 | 20231228 | 150300 | 6075697550 | 22850 | 22850 | 22850 | 22800 | 179 |
| 330 | 20231228 | 150200 | 6071608700 | 22800 | 22800 | 22800 | 22800 | 184 |
| 331 | 20231228 | 150100 | 6067413500 | 22850 | 22850 | 22850 | 22850 | 642 |
| 332 | 20231228 | 150000 | 6052743800 | 22850 | 22800 | 22850 | 22800 | 481 |
| 333 | 20231228 | 145900 | 6041761400 | 22800 | 22850 | 22850 | 22800 | 514 |
| 334 | 20231228 | 145800 | 6030039150 | 22800 | 22850 | 22850 | 22800 | 53 |
| 335 | 20231228 | 145700 | 6028828300 | 22850 | 22800 | 22850 | 22800 | 721 |
| 336 | 20231228 | 145600 | 6012353500 | 22850 | 22800 | 22850 | 22800 | 21 |
| 337 | 20231228 | 145500 | 6011874650 | 22850 | 22850 | 22850 | 22850 | 9 |
| 338 | 20231228 | 145400 | 6011669000 | 22850 | 22850 | 22850 | 22850 | 331 |
| 339 | 20231228 | 145300 | 6004105650 | 22800 | 22850 | 22850 | 22800 | 305 |
| 340 | 20231228 | 145200 | 5997149500 | 22850 | 22850 | 22850 | 22800 | 40 |
| 341 | 20231228 | 145100 | 5996236900 | 22850 | 22850 | 22850 | 22800 | 601 |
| 342 | 20231228 | 145000 | 5982514700 | 22800 | 22800 | 22800 | 22800 | 40 |
| 343 | 20231228 | 144900 | 5981602700 | 22850 | 22800 | 22850 | 22800 | 936 |
| 344 | 20231228 | 144800 | 5960216600 | 22800 | 22850 | 22850 | 22800 | 354 |
| 345 | 20231228 | 144700 | 5952128450 | 22850 | 22800 | 22850 | 22800 | 472 |
| 346 | 20231228 | 144600 | 5941352600 | 22800 | 22800 | 22850 | 22800 | 136 |
| 347 | 20231228 | 144500 | 5938245300 | 22800 | 22800 | 22850 | 22800 | 259 |
| 348 | 20231228 | 144400 | 5932329550 | 22850 | 22850 | 22850 | 22850 | 33 |
| 349 | 20231228 | 144300 | 5931575500 | 22850 | 22800 | 22850 | 22800 | 620 |
| 350 | 20231228 | 144200 | 5917418800 | 22850 | 22850 | 22850 | 22850 | 524 |
| 351 | 20231228 | 144100 | 5905445400 | 22850 | 22850 | 22850 | 22800 | 1359 |
| 352 | 20231228 | 144000 | 5874395950 | 22850 | 22850 | 22850 | 22800 | 598 |
| 353 | 20231228 | 143900 | 5860732650 | 22800 | 22800 | 22850 | 22800 | 3220 |
| 354 | 20231228 | 143800 | 5787157650 | 22850 | 22850 | 22850 | 22850 | 8 |
| 355 | 20231228 | 143700 | 5786974850 | 22850 | 22850 | 22850 | 22750 | 123 |
| 356 | 20231228 | 143600 | 5784169950 | 22750 | 22750 | 22900 | 22750 | 2006 |
| 357 | 20231228 | 143500 | 5738333000 | 22850 | 22800 | 22850 | 22750 | 4318 |
| 358 | 20231228 | 143400 | 5639921350 | 22850 | 22850 | 22850 | 22800 | 118 |
| 359 | 20231228 | 143300 | 5637225100 | 22850 | 22850 | 22850 | 22800 | 850 |
| 360 | 20231228 | 143200 | 5617803050 | 22850 | 22850 | 22850 | 22850 | 2209 |
| 361 | 20231228 | 143100 | 5567327400 | 22800 | 22850 | 22850 | 22800 | 216 |
| 362 | 20231228 | 143000 | 5562393300 | 22850 | 22850 | 22850 | 22800 | 3810 |
| 363 | 20231228 | 142900 | 5475374800 | 22850 | 22800 | 22850 | 22800 | 43 |
| 364 | 20231228 | 142800 | 5474394350 | 22800 | 22800 | 22850 | 22800 | 346 |
| 365 | 20231228 | 142700 | 5466505500 | 22850 | 22800 | 22850 | 22800 | 240 |
| 366 | 20231228 | 142600 | 5461033000 | 22800 | 22800 | 22800 | 22750 | 210 |
| 367 | 20231228 | 142500 | 5456245050 | 22800 | 22800 | 22800 | 22800 | 121 |
| 368 | 20231228 | 142400 | 5453486250 | 22850 | 22850 | 22850 | 22850 | 277 |
| 369 | 20231228 | 142300 | 5447156800 | 22850 | 22850 | 22850 | 22850 | 190 |
| 370 | 20231228 | 142200 | 5442815300 | 22850 | 22800 | 22850 | 22800 | 287 |
| 371 | 20231228 | 142100 | 5436258900 | 22800 | 22800 | 22850 | 22800 | 533 |
| 372 | 20231228 | 142000 | 5424101000 | 22800 | 22800 | 22800 | 22800 | 162 |
| 373 | 20231228 | 141900 | 5420407400 | 22800 | 22800 | 22800 | 22800 | 224 |
| 374 | 20231228 | 141800 | 5415300200 | 22850 | 22850 | 22850 | 22850 | 112 |
| 375 | 20231228 | 141700 | 5412741000 | 22850 | 22800 | 22850 | 22800 | 535 |
| 376 | 20231228 | 141600 | 5400528000 | 22850 | 22800 | 22850 | 22800 | 96 |
| 377 | 20231228 | 141500 | 5398335300 | 22850 | 22850 | 22850 | 22850 | 699 |
| 378 | 20231228 | 141400 | 5382363150 | 22850 | 22850 | 22850 | 22850 | 722 |
| 379 | 20231228 | 141300 | 5365865450 | 22800 | 22850 | 22850 | 22800 | 220 |
| 380 | 20231228 | 141200 | 5360843450 | 22850 | 22850 | 22850 | 22800 | 275 |
| 381 | 20231228 | 141100 | 5354563950 | 22800 | 22850 | 22850 | 22800 | 365 |
| 382 | 20231228 | 141000 | 5346230550 | 22850 | 22800 | 22850 | 22800 | 1404 |
| 383 | 20231228 | 140900 | 5314181600 | 22800 | 22750 | 22800 | 22750 | 114 |
| 384 | 20231228 | 140800 | 5311582600 | 22750 | 22800 | 22850 | 22750 | 1315 |
| 385 | 20231228 | 140700 | 5281602750 | 22850 | 22750 | 22850 | 22750 | 680 |
| 386 | 20231228 | 140600 | 5266094850 | 22800 | 22850 | 22900 | 22750 | 18471 |
| 387 | 20231228 | 140500 | 4844738350 | 22800 | 22650 | 22800 | 22650 | 12966 |
| 388 | 20231228 | 140400 | 4549805800 | 22650 | 22650 | 22650 | 22650 | 2 |
| 389 | 20231228 | 140300 | 4549760500 | 22700 | 22700 | 22700 | 22650 | 164 |
| 390 | 20231228 | 140200 | 4546040350 | 22650 | 22650 | 22650 | 22650 | 2 |
| 391 | 20231228 | 140100 | 4545995050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 392 | 20231228 | 140000 | 4545995050 | 22700 | 22700 | 22700 | 22700 | 110 |
| 393 | 20231228 | 135900 | 4543498050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 394 | 20231228 | 135800 | 4543498050 | 22650 | 22650 | 22650 | 22650 | 39 |
| 395 | 20231228 | 135700 | 4542614700 | 22650 | 22700 | 22700 | 22650 | 111 |
| 396 | 20231228 | 135600 | 4540095050 | 22650 | 22650 | 22700 | 22650 | 296 |
| 397 | 20231228 | 135500 | 4533385650 | 22650 | 22700 | 22700 | 22650 | 15 |
| 398 | 20231228 | 135400 | 4533045400 | 22700 | 22700 | 22700 | 22700 | 110 |
| 399 | 20231228 | 135300 | 4530548400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 400 | 20231228 | 135200 | 4530548400 | 22650 | 22650 | 22650 | 22650 | 222 |
| 401 | 20231228 | 135100 | 4525520100 | 22650 | 22700 | 22700 | 22650 | 202 |
| 402 | 20231228 | 135000 | 4520939300 | 22700 | 22700 | 22700 | 22700 | 1 |
| 403 | 20231228 | 134900 | 4520916600 | 22650 | 22700 | 22700 | 22650 | 294 |
| 404 | 20231228 | 134800 | 4514257400 | 22700 | 22700 | 22700 | 22650 | 119 |
| 405 | 20231228 | 134700 | 4511556500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 406 | 20231228 | 134600 | 4511556500 | 22700 | 22650 | 22700 | 22650 | 4 |
| 407 | 20231228 | 134500 | 4511465850 | 22700 | 22700 | 22700 | 22700 | 1 |
| 408 | 20231228 | 134400 | 4511443150 | 22700 | 22700 | 22700 | 22700 | 115 |
| 409 | 20231228 | 134300 | 4508832650 | 22600 | 22650 | 22650 | 22600 | 46 |
| 410 | 20231228 | 134200 | 4507791250 | 22650 | 22650 | 22700 | 22650 | 148 |
| 411 | 20231228 | 134100 | 4504437200 | 22600 | 22700 | 22700 | 22600 | 102 |
| 412 | 20231228 | 134000 | 4502131900 | 22600 | 22650 | 22650 | 22600 | 222 |
| 413 | 20231228 | 133900 | 4497103650 | 22650 | 22650 | 22700 | 22650 | 82 |
| 414 | 20231228 | 133800 | 4495243000 | 22700 | 22700 | 22700 | 22650 | 161 |
| 415 | 20231228 | 133700 | 4491588800 | 22650 | 22600 | 22700 | 22600 | 1725 |
| 416 | 20231228 | 133600 | 4452513000 | 22650 | 22650 | 22650 | 22650 | 9 |
| 417 | 20231228 | 133500 | 4452309150 | 22650 | 22600 | 22650 | 22600 | 129 |
| 418 | 20231228 | 133400 | 4449388200 | 22650 | 22650 | 22650 | 22600 | 117 |
| 419 | 20231228 | 133300 | 4446738550 | 22650 | 22650 | 22650 | 22650 | 50 |
| 420 | 20231228 | 133200 | 4445606050 | 22650 | 22650 | 22650 | 22600 | 163 |
| 421 | 20231228 | 133100 | 4441914250 | 22600 | 22650 | 22650 | 22600 | 5 |
| 422 | 20231228 | 133000 | 4441801150 | 22650 | 22600 | 22650 | 22600 | 104 |
| 423 | 20231228 | 132900 | 4439445650 | 22650 | 22650 | 22650 | 22650 | 280 |
| 424 | 20231228 | 132800 | 4433103650 | 22650 | 22600 | 22650 | 22550 | 21 |
| 425 | 20231228 | 132700 | 4432629250 | 22550 | 22600 | 22600 | 22550 | 25 |
| 426 | 20231228 | 132600 | 4432064300 | 22600 | 22600 | 22600 | 22550 | 158 |
| 427 | 20231228 | 132500 | 4428494250 | 22650 | 22600 | 22650 | 22600 | 101 |
| 428 | 20231228 | 132400 | 4426211600 | 22650 | 22650 | 22650 | 22650 | 10 |
| 429 | 20231228 | 132300 | 4425985100 | 22600 | 22650 | 22650 | 22600 | 211 |
| 430 | 20231228 | 132200 | 4421208450 | 22600 | 22650 | 22650 | 22600 | 47 |
| 431 | 20231228 | 132100 | 4420146150 | 22600 | 22600 | 22600 | 22600 | 820 |
| 432 | 20231228 | 132000 | 4401614150 | 22600 | 22650 | 22650 | 22600 | 665 |
| 433 | 20231228 | 131900 | 4386579650 | 22650 | 22600 | 22650 | 22600 | 7 |
| 434 | 20231228 | 131800 | 4386421200 | 22600 | 22600 | 22650 | 22600 | 172 |
| 435 | 20231228 | 131700 | 4382533950 | 22600 | 22600 | 22650 | 22600 | 321 |
| 436 | 20231228 | 131600 | 4375273350 | 22600 | 22600 | 22600 | 22600 | 573 |
| 437 | 20231228 | 131500 | 4362323550 | 22600 | 22600 | 22600 | 22600 | 265 |
| 438 | 20231228 | 131400 | 4356334550 | 22600 | 22600 | 22600 | 22600 | 121 |
| 439 | 20231228 | 131300 | 4353599950 | 22600 | 22600 | 22600 | 22600 | 128 |
| 440 | 20231228 | 131200 | 4350707150 | 22550 | 22550 | 22550 | 22550 | 20 |
| 441 | 20231228 | 131100 | 4350256150 | 22600 | 22550 | 22600 | 22550 | 208 |
| 442 | 20231228 | 131000 | 4345560250 | 22600 | 22600 | 22600 | 22600 | 12 |
| 443 | 20231228 | 130900 | 4345289050 | 22650 | 22650 | 22650 | 22650 | 1 |
| 444 | 20231228 | 130800 | 4345266400 | 22600 | 22600 | 22650 | 22600 | 351 |
| 445 | 20231228 | 130700 | 4337328250 | 22550 | 22600 | 22600 | 22550 | 27 |
| 446 | 20231228 | 130600 | 4336718100 | 22550 | 22650 | 22650 | 22550 | 2197 |
| 447 | 20231228 | 130500 | 4287048450 | 22650 | 22650 | 22650 | 22650 | 927 |
| 448 | 20231228 | 130400 | 4266051900 | 22650 | 22600 | 22650 | 22600 | 529 |
| 449 | 20231228 | 130300 | 4254072550 | 22600 | 22650 | 22650 | 22600 | 124 |
| 450 | 20231228 | 130200 | 4251268700 | 22650 | 22650 | 22650 | 22650 | 435 |
| 451 | 20231228 | 130100 | 4241415950 | 22600 | 22650 | 22650 | 22600 | 3 |
| 452 | 20231228 | 130000 | 4241348100 | 22600 | 22550 | 22600 | 22550 | 267 |
| 453 | 20231228 | 125900 | 4235315300 | 22500 | 22600 | 22600 | 22500 | 457 |
| 454 | 20231228 | 125800 | 4225012050 | 22550 | 22550 | 22600 | 22550 | 274 |
| 455 | 20231228 | 125700 | 4218832750 | 22550 | 22550 | 22550 | 22550 | 5 |
| 456 | 20231228 | 125600 | 4218720000 | 22550 | 22550 | 22600 | 22550 | 532 |
| 457 | 20231228 | 125500 | 4206717400 | 22600 | 22600 | 22600 | 22550 | 1643 |
| 458 | 20231228 | 125400 | 4169645600 | 22600 | 22650 | 22650 | 22600 | 8 |
| 459 | 20231228 | 125300 | 4169464700 | 22600 | 22650 | 22650 | 22600 | 210 |
| 460 | 20231228 | 125200 | 4164713200 | 22650 | 22650 | 22650 | 22650 | 2 |
| 461 | 20231228 | 125100 | 4164667900 | 22650 | 22650 | 22650 | 22650 | 431 |
| 462 | 20231228 | 125000 | 4154905750 | 22650 | 22650 | 22650 | 22650 | 115 |
| 463 | 20231228 | 124900 | 4152301000 | 22650 | 22650 | 22650 | 22650 | 3 |
| 464 | 20231228 | 124800 | 4152233050 | 22600 | 22600 | 22600 | 22600 | 18 |
| 465 | 20231228 | 124700 | 4151826250 | 22600 | 22650 | 22650 | 22600 | 142 |
| 466 | 20231228 | 124600 | 4148611550 | 22600 | 22650 | 22650 | 22600 | 422 |
| 467 | 20231228 | 124500 | 4139068250 | 22700 | 22650 | 22700 | 22650 | 1108 |
| 468 | 20231228 | 124400 | 4113971950 | 22650 | 22700 | 22700 | 22650 | 962 |
| 469 | 20231228 | 124300 | 4092177150 | 22650 | 22650 | 22650 | 22650 | 200 |
| 470 | 20231228 | 124200 | 4087647150 | 22700 | 22700 | 22700 | 22700 | 199 |
| 471 | 20231228 | 124100 | 4083129850 | 22700 | 22650 | 22700 | 22650 | 1299 |
| 472 | 20231228 | 124000 | 4053667900 | 22650 | 22650 | 22650 | 22600 | 129 |
| 473 | 20231228 | 123900 | 4050746100 | 22600 | 22650 | 22700 | 22600 | 1228 |
| 474 | 20231228 | 123800 | 4022949200 | 22700 | 22700 | 22700 | 22650 | 203 |
| 475 | 20231228 | 123700 | 4018345600 | 22650 | 22700 | 22700 | 22650 | 125 |
| 476 | 20231228 | 123600 | 4015508350 | 22700 | 22700 | 22750 | 22700 | 1479 |
| 477 | 20231228 | 123500 | 3981928550 | 22750 | 22750 | 22750 | 22750 | 205 |
| 478 | 20231228 | 123400 | 3977264800 | 22750 | 22750 | 22750 | 22750 | 289 |
| 479 | 20231228 | 123300 | 3970690050 | 22800 | 22750 | 22800 | 22750 | 9 |
| 480 | 20231228 | 123200 | 3970485000 | 22800 | 22750 | 22800 | 22750 | 190 |
| 481 | 20231228 | 123100 | 3966157000 | 22750 | 22750 | 22800 | 22750 | 107 |
| 482 | 20231228 | 123000 | 3963720700 | 22750 | 22750 | 22750 | 22750 | 13 |
| 483 | 20231228 | 122900 | 3963424950 | 22750 | 22800 | 22800 | 22750 | 220 |
| 484 | 20231228 | 122800 | 3958414300 | 22750 | 22750 | 22750 | 22750 | 5 |
| 485 | 20231228 | 122700 | 3958300550 | 22750 | 22800 | 22800 | 22750 | 212 |
| 486 | 20231228 | 122600 | 3953468650 | 22800 | 22800 | 22800 | 22800 | 112 |
| 487 | 20231228 | 122500 | 3950915050 | 22750 | 22750 | 22750 | 22750 | 5 |
| 488 | 20231228 | 122400 | 3950801300 | 22750 | 22750 | 22750 | 22750 | 279 |
| 489 | 20231228 | 122300 | 3944454050 | 22750 | 22750 | 22750 | 22750 | 110 |
| 490 | 20231228 | 122200 | 3941951550 | 22750 | 22750 | 22750 | 22750 | 34 |
| 491 | 20231228 | 122100 | 3941178050 | 22750 | 22750 | 22750 | 22750 | 50 |
| 492 | 20231228 | 122000 | 3940040550 | 22750 | 22750 | 22750 | 22750 | 110 |
| 493 | 20231228 | 121900 | 3937538050 | 22750 | 22750 | 22800 | 22750 | 182 |
| 494 | 20231228 | 121800 | 3933397500 | 22750 | 22800 | 22800 | 22750 | 89 |
| 495 | 20231228 | 121700 | 3931372250 | 22800 | 22800 | 22800 | 22750 | 411 |
| 496 | 20231228 | 121600 | 3922016450 | 22750 | 22750 | 22750 | 22750 | 17 |
| 497 | 20231228 | 121500 | 3921629700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 498 | 20231228 | 121400 | 3921629700 | 22800 | 22800 | 22800 | 22800 | 50 |
| 499 | 20231228 | 121300 | 3920489700 | 22800 | 22750 | 22800 | 22750 | 112 |
| 500 | 20231228 | 121200 | 3917936150 | 22750 | 22750 | 22750 | 22750 | 141 |
| 501 | 20231228 | 121100 | 3914728400 | 22800 | 22800 | 22800 | 22800 | 525 |
| 502 | 20231228 | 121000 | 3902758400 | 22800 | 22750 | 22800 | 22750 | 510 |
| 503 | 20231228 | 120900 | 3891150400 | 22750 | 22750 | 22750 | 22750 | 9 |
| 504 | 20231228 | 120800 | 3890945650 | 22800 | 22800 | 22800 | 22750 | 280 |
| 505 | 20231228 | 120700 | 3884563650 | 22800 | 22800 | 22800 | 22800 | 131 |
| 506 | 20231228 | 120600 | 3881576850 | 22800 | 22800 | 22800 | 22800 | 274 |
| 507 | 20231228 | 120500 | 3875329650 | 22800 | 22800 | 22800 | 22800 | 139 |
| 508 | 20231228 | 120400 | 3872160450 | 22850 | 22850 | 22850 | 22850 | 675 |
| 509 | 20231228 | 120300 | 3856736700 | 22850 | 22850 | 22850 | 22850 | 270 |
| 510 | 20231228 | 120200 | 3850567200 | 22850 | 22800 | 22850 | 22750 | 1351 |
| 511 | 20231228 | 120100 | 3819744650 | 22800 | 22750 | 22800 | 22750 | 1131 |
| 512 | 20231228 | 120000 | 3793967850 | 22750 | 22750 | 22750 | 22750 | 222 |
| 513 | 20231228 | 115900 | 3788917350 | 22750 | 22800 | 22800 | 22750 | 123 |
| 514 | 20231228 | 115800 | 3786118700 | 22800 | 22750 | 22800 | 22750 | 785 |
| 515 | 20231228 | 115700 | 3768254450 | 22750 | 22800 | 22800 | 22750 | 152 |
| 516 | 20231228 | 115600 | 3764796350 | 22750 | 22800 | 22800 | 22750 | 28 |
| 517 | 20231228 | 115500 | 3764158000 | 22800 | 22800 | 22800 | 22800 | 154 |
| 518 | 20231228 | 115400 | 3760646800 | 22800 | 22800 | 22800 | 22800 | 23 |
| 519 | 20231228 | 115300 | 3760122400 | 22750 | 22750 | 22750 | 22750 | 205 |
| 520 | 20231228 | 115200 | 3755458650 | 22800 | 22750 | 22800 | 22750 | 367 |
| 521 | 20231228 | 115100 | 3747103900 | 22800 | 22800 | 22800 | 22800 | 209 |
| 522 | 20231228 | 115000 | 3742338700 | 22850 | 22900 | 22900 | 22850 | 184 |
| 523 | 20231228 | 114900 | 3738134250 | 22900 | 22850 | 22900 | 22850 | 121 |
| 524 | 20231228 | 114800 | 3735363900 | 22850 | 22850 | 22900 | 22850 | 31 |
| 525 | 20231228 | 114700 | 3734655250 | 22900 | 22900 | 22900 | 22850 | 60 |
| 526 | 20231228 | 114600 | 3733282250 | 22900 | 22900 | 22900 | 22850 | 255 |
| 527 | 20231228 | 114500 | 3727448150 | 22850 | 22850 | 22850 | 22850 | 375 |
| 528 | 20231228 | 114400 | 3718879400 | 22850 | 22900 | 22900 | 22850 | 255 |
| 529 | 20231228 | 114300 | 3713048750 | 22900 | 22900 | 22950 | 22900 | 911 |
| 530 | 20231228 | 114200 | 3692184200 | 22900 | 22900 | 22900 | 22900 | 991 |
| 531 | 20231228 | 114100 | 3669490300 | 22950 | 22850 | 22950 | 22750 | 9263 |
| 532 | 20231228 | 114000 | 3457443200 | 22850 | 22750 | 22850 | 22750 | 2373 |
| 533 | 20231228 | 113900 | 3403348300 | 22700 | 22700 | 22700 | 22700 | 20 |
| 534 | 20231228 | 113800 | 3402894300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 535 | 20231228 | 113700 | 3402894300 | 22750 | 22750 | 22750 | 22750 | 110 |
| 536 | 20231228 | 113600 | 3400391800 | 22750 | 22700 | 22750 | 22700 | 419 |
| 537 | 20231228 | 113500 | 3390863450 | 22700 | 22700 | 22700 | 22700 | 228 |
| 538 | 20231228 | 113400 | 3385687850 | 22750 | 22750 | 22750 | 22750 | 210 |
| 539 | 20231228 | 113300 | 3380910350 | 22750 | 22700 | 22750 | 22700 | 15 |
| 540 | 20231228 | 113200 | 3380569800 | 22750 | 22700 | 22750 | 22650 | 137 |
| 541 | 20231228 | 113100 | 3377464600 | 22650 | 22650 | 22700 | 22650 | 494 |
| 542 | 20231228 | 113000 | 3366265000 | 22650 | 22700 | 22700 | 22650 | 376 |
| 543 | 20231228 | 112900 | 3357747550 | 22700 | 22700 | 22700 | 22700 | 333 |
| 544 | 20231228 | 112800 | 3350188450 | 22750 | 22700 | 22750 | 22700 | 120 |
| 545 | 20231228 | 112700 | 3347458950 | 22750 | 22750 | 22750 | 22750 | 946 |
| 546 | 20231228 | 112600 | 3325937450 | 22750 | 22750 | 22750 | 22750 | 50 |
| 547 | 20231228 | 112500 | 3324799950 | 22750 | 22700 | 22750 | 22700 | 186 |
| 548 | 20231228 | 112400 | 3320572250 | 22750 | 22700 | 22750 | 22700 | 25 |
| 549 | 20231228 | 112300 | 3320004500 | 22750 | 22700 | 22750 | 22700 | 42 |
| 550 | 20231228 | 112200 | 3319051050 | 22750 | 22700 | 22750 | 22700 | 374 |
| 551 | 20231228 | 112100 | 3310546050 | 22700 | 22700 | 22750 | 22700 | 695 |
| 552 | 20231228 | 112000 | 3294769500 | 22700 | 22750 | 22750 | 22700 | 160 |
| 553 | 20231228 | 111900 | 3291137450 | 22700 | 22750 | 22750 | 22700 | 601 |
| 554 | 20231228 | 111800 | 3277490750 | 22750 | 22750 | 22800 | 22700 | 646 |
| 555 | 20231228 | 111700 | 3262794250 | 22750 | 22800 | 22800 | 22700 | 546 |
| 556 | 20231228 | 111600 | 3250371450 | 22800 | 22750 | 22800 | 22700 | 395 |
| 557 | 20231228 | 111500 | 3241384900 | 22700 | 22800 | 22800 | 22700 | 192 |
| 558 | 20231228 | 111400 | 3237021100 | 22800 | 22800 | 22800 | 22800 | 1503 |
| 559 | 20231228 | 111300 | 3202752700 | 22750 | 22750 | 22750 | 22750 | 430 |
| 560 | 20231228 | 111200 | 3192970200 | 22800 | 22800 | 22800 | 22800 | 627 |
| 561 | 20231228 | 111100 | 3178674600 | 22800 | 22800 | 22850 | 22800 | 175 |
| 562 | 20231228 | 111000 | 3174678850 | 22800 | 22600 | 22850 | 22600 | 4398 |
| 563 | 20231228 | 110900 | 3074395650 | 22650 | 22700 | 22700 | 22650 | 103 |
| 564 | 20231228 | 110800 | 3072062600 | 22600 | 22600 | 22700 | 22600 | 120 |
| 565 | 20231228 | 110700 | 3069348900 | 22600 | 22650 | 22750 | 22600 | 1284 |
| 566 | 20231228 | 110600 | 3040272950 | 22650 | 22700 | 22700 | 22650 | 126 |
| 567 | 20231228 | 110500 | 3037418400 | 22750 | 22750 | 22800 | 22650 | 1573 |
| 568 | 20231228 | 110400 | 3001675900 | 22800 | 22850 | 22850 | 22750 | 1176 |
| 569 | 20231228 | 110300 | 2974856350 | 22850 | 22850 | 22850 | 22800 | 856 |
| 570 | 20231228 | 110200 | 2955313650 | 22850 | 22750 | 22850 | 22750 | 2515 |
| 571 | 20231228 | 110100 | 2897996550 | 22750 | 22800 | 22800 | 22700 | 2113 |
| 572 | 20231228 | 110000 | 2849927300 | 22800 | 22800 | 22800 | 22750 | 1070 |
| 573 | 20231228 | 105900 | 2825531600 | 22800 | 22850 | 22850 | 22800 | 2178 |
| 574 | 20231228 | 105800 | 2775802350 | 22800 | 22850 | 22850 | 22800 | 2194 |
| 575 | 20231228 | 105700 | 2725757400 | 22850 | 22800 | 22850 | 22700 | 3180 |
| 576 | 20231228 | 105600 | 2653242500 | 22650 | 22800 | 22800 | 22650 | 1663 |
| 577 | 20231228 | 105500 | 2615388850 | 22800 | 22800 | 22800 | 22750 | 1130 |
| 578 | 20231228 | 105400 | 2589637150 | 22800 | 22750 | 22800 | 22700 | 2835 |
| 579 | 20231228 | 105300 | 2525127950 | 22750 | 22700 | 22750 | 22700 | 389 |
| 580 | 20231228 | 105200 | 2516279050 | 22750 | 22650 | 22750 | 22650 | 1771 |
| 581 | 20231228 | 105100 | 2476077600 | 22650 | 22700 | 22700 | 22650 | 256 |
| 582 | 20231228 | 105000 | 2470276300 | 22700 | 22700 | 22750 | 22700 | 396 |
| 583 | 20231228 | 104900 | 2461285150 | 22750 | 22750 | 22750 | 22750 | 417 |
| 584 | 20231228 | 104800 | 2451798400 | 22700 | 22700 | 22700 | 22700 | 516 |
| 585 | 20231228 | 104700 | 2440085200 | 22700 | 22700 | 22750 | 22700 | 1485 |
| 586 | 20231228 | 104600 | 2406367000 | 22700 | 22700 | 22750 | 22700 | 1438 |
| 587 | 20231228 | 104500 | 2373723400 | 22700 | 22600 | 22700 | 22600 | 357 |
| 588 | 20231228 | 104400 | 2365637000 | 22650 | 22650 | 22650 | 22650 | 412 |
| 589 | 20231228 | 104300 | 2356305200 | 22650 | 22750 | 22750 | 22650 | 666 |
| 590 | 20231228 | 104200 | 2341185500 | 22750 | 22750 | 22750 | 22700 | 1161 |
| 591 | 20231228 | 104100 | 2314785450 | 22750 | 22600 | 22750 | 22600 | 2854 |
| 592 | 20231228 | 104000 | 2250021500 | 22650 | 22600 | 22650 | 22600 | 55 |
| 593 | 20231228 | 103900 | 2248778450 | 22550 | 22550 | 22550 | 22550 | 16 |
| 594 | 20231228 | 103800 | 2248417650 | 22600 | 22600 | 22600 | 22550 | 344 |
| 595 | 20231228 | 103700 | 2240647000 | 22600 | 22600 | 22600 | 22550 | 1180 |
| 596 | 20231228 | 103600 | 2214000850 | 22550 | 22600 | 22600 | 22550 | 605 |
| 597 | 20231228 | 103500 | 2200331800 | 22600 | 22650 | 22650 | 22600 | 472 |
| 598 | 20231228 | 103400 | 2189647600 | 22650 | 22600 | 22650 | 22550 | 2017 |
| 599 | 20231228 | 103300 | 2144052700 | 22600 | 22600 | 22650 | 22550 | 828 |
| 600 | 20231228 | 103200 | 2125340100 | 22600 | 22650 | 22700 | 22600 | 438 |
| 601 | 20231228 | 103100 | 2115419300 | 22600 | 22500 | 22700 | 22500 | 10997 |
| 602 | 20231228 | 103000 | 1866915350 | 22500 | 22450 | 22500 | 22450 | 745 |
| 603 | 20231228 | 102900 | 1850170600 | 22450 | 22450 | 22450 | 22400 | 179 |
| 604 | 20231228 | 102800 | 1846153700 | 22450 | 22450 | 22450 | 22400 | 274 |
| 605 | 20231228 | 102700 | 1840005500 | 22450 | 22500 | 22500 | 22400 | 606 |
| 606 | 20231228 | 102600 | 1826403550 | 22500 | 22450 | 22550 | 22450 | 2158 |
| 607 | 20231228 | 102500 | 1777885550 | 22450 | 22550 | 22550 | 22450 | 5242 |
| 608 | 20231228 | 102400 | 1659842200 | 22550 | 22250 | 22600 | 22250 | 21639 |
| 609 | 20231228 | 102300 | 1174443400 | 22200 | 22250 | 22250 | 22200 | 49 |
| 610 | 20231228 | 102200 | 1173355150 | 22250 | 22250 | 22300 | 22250 | 967 |
| 611 | 20231228 | 102100 | 1151838850 | 22250 | 22250 | 22250 | 22200 | 2356 |
| 612 | 20231228 | 102000 | 1099417900 | 22200 | 22200 | 22200 | 22200 | 833 |
| 613 | 20231228 | 101900 | 1080925300 | 22200 | 22150 | 22200 | 22100 | 639 |
| 614 | 20231228 | 101800 | 1066751350 | 22150 | 22150 | 22150 | 22150 | 300 |
| 615 | 20231228 | 101700 | 1060106350 | 22150 | 22150 | 22150 | 22150 | 540 |
| 616 | 20231228 | 101600 | 1048145350 | 22150 | 22200 | 22200 | 22150 | 260 |
| 617 | 20231228 | 101500 | 1042373400 | 22200 | 22100 | 22200 | 22100 | 1198 |
| 618 | 20231228 | 101400 | 1015843000 | 22150 | 22150 | 22200 | 22100 | 257 |
| 619 | 20231228 | 101300 | 1010151400 | 22200 | 22100 | 22200 | 22100 | 334 |
| 620 | 20231228 | 101200 | 1002746600 | 22200 | 22200 | 22250 | 22100 | 639 |
| 621 | 20231228 | 101100 | 988572950 | 22200 | 22150 | 22250 | 22100 | 7152 |
| 622 | 20231228 | 101000 | 829904450 | 22150 | 22150 | 22150 | 22150 | 371 |
| 623 | 20231228 | 100900 | 821686800 | 22150 | 22100 | 22150 | 22100 | 218 |
| 624 | 20231228 | 100800 | 816858700 | 22100 | 22150 | 22150 | 22100 | 372 |
| 625 | 20231228 | 100700 | 808621400 | 22150 | 22100 | 22150 | 22100 | 2215 |
| 626 | 20231228 | 100600 | 759573250 | 22100 | 22050 | 22100 | 22050 | 3696 |
| 627 | 20231228 | 100500 | 677924900 | 22050 | 22050 | 22050 | 22050 | 224 |
| 628 | 20231228 | 100400 | 672985700 | 22100 | 22050 | 22100 | 22050 | 356 |
| 629 | 20231228 | 100300 | 665135850 | 22050 | 22050 | 22050 | 22000 | 241 |
| 630 | 20231228 | 100200 | 659821850 | 22050 | 22050 | 22050 | 22050 | 422 |
| 631 | 20231228 | 100100 | 650516750 | 22050 | 22050 | 22050 | 22050 | 1184 |
| 632 | 20231228 | 100000 | 624409550 | 22000 | 22000 | 22000 | 22000 | 279 |
| 633 | 20231228 | 095900 | 618271550 | 22000 | 22000 | 22000 | 21950 | 155 |
| 634 | 20231228 | 095800 | 614861700 | 22000 | 22000 | 22000 | 22000 | 140 |
| 635 | 20231228 | 095700 | 611781700 | 22000 | 22000 | 22000 | 22000 | 145 |
| 636 | 20231228 | 095600 | 608591700 | 22000 | 22000 | 22000 | 22000 | 140 |
| 637 | 20231228 | 095500 | 605511700 | 22000 | 21900 | 22000 | 21900 | 435 |
| 638 | 20231228 | 095400 | 595985100 | 21900 | 22000 | 22000 | 21900 | 206 |
| 639 | 20231228 | 095300 | 591459700 | 22000 | 21950 | 22000 | 21950 | 367 |
| 640 | 20231228 | 095200 | 583404000 | 21950 | 21900 | 22000 | 21900 | 156 |
| 641 | 20231228 | 095100 | 579972950 | 21900 | 21950 | 21950 | 21900 | 489 |
| 642 | 20231228 | 095000 | 569256850 | 21950 | 22050 | 22050 | 21950 | 1079 |
| 643 | 20231228 | 094900 | 545538700 | 22050 | 22050 | 22050 | 22050 | 156 |
| 644 | 20231228 | 094800 | 542098900 | 22050 | 22050 | 22050 | 22050 | 295 |
| 645 | 20231228 | 094700 | 535594150 | 22050 | 22050 | 22050 | 22050 | 193 |
| 646 | 20231228 | 094600 | 531338500 | 22050 | 22050 | 22050 | 22050 | 628 |
| 647 | 20231228 | 094500 | 517491100 | 22050 | 22000 | 22050 | 22000 | 154 |
| 648 | 20231228 | 094400 | 514096050 | 22050 | 22000 | 22050 | 22000 | 496 |
| 649 | 20231228 | 094300 | 503171900 | 22050 | 22050 | 22050 | 22000 | 452 |
| 650 | 20231228 | 094200 | 493205550 | 22050 | 22050 | 22100 | 22000 | 4817 |
| 651 | 20231228 | 094100 | 386913950 | 22050 | 22000 | 22050 | 22000 | 786 |
| 652 | 20231228 | 094000 | 369616200 | 22000 | 22000 | 22050 | 22000 | 2410 |
| 653 | 20231228 | 093900 | 316590650 | 22000 | 21900 | 22000 | 21900 | 988 |
| 654 | 20231228 | 093800 | 294916500 | 21950 | 21900 | 21950 | 21900 | 694 |
| 655 | 20231228 | 093700 | 279699550 | 21900 | 21850 | 21900 | 21850 | 1062 |
| 656 | 20231228 | 093600 | 256471750 | 21900 | 21950 | 21950 | 21900 | 439 |
| 657 | 20231228 | 093500 | 246838750 | 21950 | 21900 | 21950 | 21850 | 149 |
| 658 | 20231228 | 093400 | 243575600 | 21900 | 21850 | 21900 | 21850 | 355 |
| 659 | 20231228 | 093300 | 235804550 | 21900 | 21900 | 21950 | 21850 | 623 |
| 660 | 20231228 | 093200 | 222163300 | 21900 | 21900 | 21900 | 21850 | 898 |
| 661 | 20231228 | 093100 | 202519100 | 21900 | 21850 | 21900 | 21800 | 199 |
| 662 | 20231228 | 093000 | 198171900 | 21850 | 21800 | 21850 | 21800 | 38 |
| 663 | 20231228 | 092900 | 197342950 | 21750 | 21750 | 21750 | 21750 | 256 |
| 664 | 20231228 | 092800 | 191774950 | 21850 | 21850 | 21850 | 21800 | 519 |
| 665 | 20231228 | 092700 | 180437300 | 21800 | 21750 | 21800 | 21750 | 910 |
| 666 | 20231228 | 092600 | 160628800 | 21750 | 21750 | 21750 | 21750 | 548 |
| 667 | 20231228 | 092500 | 148709800 | 21700 | 21650 | 21700 | 21650 | 383 |
| 668 | 20231228 | 092400 | 140398850 | 21700 | 21650 | 21700 | 21650 | 536 |
| 669 | 20231228 | 092300 | 128793300 | 21650 | 21600 | 21650 | 21600 | 340 |
| 670 | 20231228 | 092200 | 121434800 | 21600 | 21600 | 21600 | 21600 | 117 |
| 671 | 20231228 | 092100 | 118907600 | 21650 | 21650 | 21650 | 21650 | 338 |
| 672 | 20231228 | 092000 | 111589900 | 21600 | 21600 | 21600 | 21600 | 44 |
| 673 | 20231228 | 091900 | 110639500 | 21600 | 21650 | 21650 | 21600 | 214 |
| 674 | 20231228 | 091800 | 106011550 | 21600 | 21600 | 21650 | 21600 | 170 |
| 675 | 20231228 | 091700 | 102337050 | 21600 | 21650 | 21650 | 21600 | 11 |
| 676 | 20231228 | 091600 | 102099400 | 21650 | 21650 | 21650 | 21600 | 851 |
| 677 | 20231228 | 091500 | 83700750 | 21650 | 21600 | 21650 | 21600 | 297 |
| 678 | 20231228 | 091400 | 77280550 | 21600 | 21550 | 21600 | 21550 | 49 |
| 679 | 20231228 | 091300 | 76224050 | 21550 | 21600 | 21600 | 21550 | 253 |
| 680 | 20231228 | 091200 | 70759300 | 21550 | 21550 | 21600 | 21550 | 359 |
| 681 | 20231228 | 091100 | 63022700 | 21600 | 21550 | 21600 | 21550 | 73 |
| 682 | 20231228 | 091000 | 61449450 | 21500 | 21600 | 21600 | 21500 | 262 |
| 683 | 20231228 | 090900 | 55816150 | 21500 | 21600 | 21600 | 21500 | 90 |
| 684 | 20231228 | 090800 | 53881050 | 21450 | 21600 | 21600 | 21450 | 306 |
| 685 | 20231228 | 090700 | 47307100 | 21600 | 21400 | 21600 | 21400 | 421 |
| 686 | 20231228 | 090600 | 38285200 | 21400 | 21450 | 21450 | 21400 | 260 |
| 687 | 20231228 | 090500 | 32715100 | 21500 | 21450 | 21500 | 21450 | 93 |
| 688 | 20231228 | 090400 | 30719900 | 21600 | 21500 | 21600 | 21500 | 217 |
| 689 | 20231228 | 090300 | 26052900 | 21500 | 21600 | 21600 | 21500 | 140 |
| 690 | 20231228 | 090200 | 23041900 | 21650 | 21500 | 21650 | 21500 | 15 |
| 691 | 20231228 | 090100 | 22717900 | 21650 | 21500 | 21650 | 21500 | 3 |
| 692 | 20231228 | 090000 | 22653250 | 21650 | 21600 | 21650 | 21450 | 1049 |