38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 204000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 3 | 20231228 | 203900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20231228 | 203800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20231228 | 203700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20231228 | 203600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20231228 | 203500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20231228 | 203400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20231228 | 203300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20231228 | 203200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20231228 | 203100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20231228 | 203000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20231228 | 202900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20231228 | 202800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20231228 | 202700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20231228 | 202600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20231228 | 202500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20231228 | 202400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20231228 | 202300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20231228 | 202200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20231228 | 202100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20231228 | 202000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20231228 | 201900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20231228 | 201800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20231228 | 201700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20231228 | 201600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20231228 | 201500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20231228 | 201400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20231228 | 201300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20231228 | 201200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20231228 | 201100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20231228 | 201000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 33 | 20231228 | 200900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20231228 | 200800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20231228 | 200700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20231228 | 200600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20231228 | 200500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20231228 | 200400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20231228 | 200300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20231228 | 200200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20231228 | 200100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20231228 | 200000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20231228 | 195900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20231228 | 195800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20231228 | 195700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20231228 | 195600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20231228 | 195500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20231228 | 195400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20231228 | 195300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20231228 | 195200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20231228 | 195100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20231228 | 195000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20231228 | 194900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20231228 | 194800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20231228 | 194700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20231228 | 194600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20231228 | 194500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20231228 | 194400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20231228 | 194300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20231228 | 194200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20231228 | 194100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20231228 | 194000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 63 | 20231228 | 193900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20231228 | 193800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20231228 | 193700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20231228 | 193600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20231228 | 193500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20231228 | 193400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20231228 | 193300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20231228 | 193200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20231228 | 193100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20231228 | 193000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20231228 | 192900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20231228 | 192800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20231228 | 192700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20231228 | 192600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20231228 | 192500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20231228 | 192400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20231228 | 192300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20231228 | 192200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20231228 | 192100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20231228 | 192000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20231228 | 191900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20231228 | 191800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20231228 | 191700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20231228 | 191600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20231228 | 191500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20231228 | 191400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20231228 | 191300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20231228 | 191200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20231228 | 191100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20231228 | 191000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 93 | 20231228 | 190900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20231228 | 190800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20231228 | 190700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20231228 | 190600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20231228 | 190500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20231228 | 190400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20231228 | 190300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20231228 | 190200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20231228 | 190100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20231228 | 190000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20231228 | 185900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20231228 | 185800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20231228 | 185700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20231228 | 185600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20231228 | 185500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20231228 | 185400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20231228 | 185300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20231228 | 185200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20231228 | 185100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20231228 | 185000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20231228 | 184900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20231228 | 184800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20231228 | 184700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20231228 | 184600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20231228 | 184500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20231228 | 184400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20231228 | 184300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20231228 | 184200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20231228 | 184100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20231228 | 184000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 123 | 20231228 | 183900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20231228 | 183800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20231228 | 183700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20231228 | 183600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20231228 | 183500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20231228 | 183400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20231228 | 183300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20231228 | 183200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20231228 | 183100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20231228 | 183000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20231228 | 182900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20231228 | 182800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20231228 | 182700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20231228 | 182600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20231228 | 182500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20231228 | 182400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20231228 | 182300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20231228 | 182200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20231228 | 182100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20231228 | 182000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20231228 | 181900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20231228 | 181800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20231228 | 181700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20231228 | 181600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20231228 | 181500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20231228 | 181400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20231228 | 181300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20231228 | 181200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20231228 | 181100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20231228 | 181000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 153 | 20231228 | 180900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20231228 | 180800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20231228 | 180700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20231228 | 180600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20231228 | 180500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20231228 | 180400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20231228 | 180300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20231228 | 180200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20231228 | 180100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20231228 | 180000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20231228 | 175900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20231228 | 175800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20231228 | 175700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20231228 | 175600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20231228 | 175500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20231228 | 175400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20231228 | 175300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20231228 | 175200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20231228 | 175100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20231228 | 175000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20231228 | 174900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20231228 | 174800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20231228 | 174700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20231228 | 174600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20231228 | 174500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20231228 | 174400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20231228 | 174300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20231228 | 174200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20231228 | 174100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20231228 | 174000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 183 | 20231228 | 173900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20231228 | 173800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20231228 | 173700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20231228 | 173600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20231228 | 173500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20231228 | 173400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20231228 | 173300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20231228 | 173200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20231228 | 173100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20231228 | 173000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20231228 | 172900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20231228 | 172800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20231228 | 172700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20231228 | 172600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20231228 | 172500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20231228 | 172400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20231228 | 172300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20231228 | 172200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20231228 | 172100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20231228 | 172000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20231228 | 171900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20231228 | 171800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20231228 | 171700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20231228 | 171600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20231228 | 171500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20231228 | 171400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20231228 | 171300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20231228 | 171200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20231228 | 171100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20231228 | 171000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 213 | 20231228 | 170900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20231228 | 170800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20231228 | 170700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20231228 | 170600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20231228 | 170500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20231228 | 170400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20231228 | 170300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20231228 | 170200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20231228 | 170100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20231228 | 170000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20231228 | 165900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20231228 | 165800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20231228 | 165700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20231228 | 165600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20231228 | 165500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20231228 | 165400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20231228 | 165300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20231228 | 165200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20231228 | 165100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20231228 | 165000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20231228 | 164900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20231228 | 164800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20231228 | 164700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20231228 | 164600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20231228 | 164500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20231228 | 164400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20231228 | 164300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20231228 | 164200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 241 | 20231228 | 164100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20231228 | 164000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 243 | 20231228 | 163900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20231228 | 163800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20231228 | 163700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20231228 | 163600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20231228 | 163500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20231228 | 163400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20231228 | 163300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20231228 | 163200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20231228 | 163100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20231228 | 163000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 253 | 20231228 | 162900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 254 | 20231228 | 162800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 255 | 20231228 | 162700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 256 | 20231228 | 162600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 257 | 20231228 | 162500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 258 | 20231228 | 162400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 259 | 20231228 | 162300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 260 | 20231228 | 162200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 261 | 20231228 | 162100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 262 | 20231228 | 162000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 263 | 20231228 | 161900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 264 | 20231228 | 161800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 265 | 20231228 | 161700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 266 | 20231228 | 161600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 267 | 20231228 | 161500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 268 | 20231228 | 161400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 269 | 20231228 | 161300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 270 | 20231228 | 161200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 271 | 20231228 | 161100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 272 | 20231228 | 161000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 273 | 20231228 | 160900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 274 | 20231228 | 160800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 275 | 20231228 | 160700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 276 | 20231228 | 160600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 277 | 20231228 | 160500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 278 | 20231228 | 160400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 279 | 20231228 | 160300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 280 | 20231228 | 160200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 281 | 20231228 | 160100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 282 | 20231228 | 160000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 283 | 20231228 | 155900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 284 | 20231228 | 155800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 285 | 20231228 | 155700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 286 | 20231228 | 155600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 287 | 20231228 | 155500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 288 | 20231228 | 155400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 289 | 20231228 | 155300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 290 | 20231228 | 155200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 291 | 20231228 | 155100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 292 | 20231228 | 155000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 293 | 20231228 | 154900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 294 | 20231228 | 154800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 295 | 20231228 | 154700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 296 | 20231228 | 154600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 297 | 20231228 | 154500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 298 | 20231228 | 154400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 299 | 20231228 | 154300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 300 | 20231228 | 154200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 301 | 20231228 | 154100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 302 | 20231228 | 154000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 303 | 20231228 | 153900 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 304 | 20231228 | 153800 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 305 | 20231228 | 153700 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 306 | 20231228 | 153600 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 307 | 20231228 | 153500 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 308 | 20231228 | 153400 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 309 | 20231228 | 153300 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 310 | 20231228 | 153200 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 311 | 20231228 | 153100 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 312 | 20231228 | 153000 | 20123607700 | 29500 | 29500 | 29500 | 29500 | 4540 |
| 313 | 20231228 | 152900 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 314 | 20231228 | 152800 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 315 | 20231228 | 152700 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 316 | 20231228 | 152600 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 317 | 20231228 | 152500 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 318 | 20231228 | 152400 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 319 | 20231228 | 152300 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 320 | 20231228 | 152200 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 321 | 20231228 | 152100 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 322 | 20231228 | 152000 | 19989677700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 323 | 20231228 | 151900 | 19989677700 | 29450 | 29400 | 29450 | 29400 | 580 |
| 324 | 20231228 | 151800 | 19972602250 | 29450 | 29450 | 29450 | 29350 | 1341 |
| 325 | 20231228 | 151700 | 19933171250 | 29400 | 29400 | 29450 | 29400 | 4191 |
| 326 | 20231228 | 151600 | 19809950750 | 29400 | 29450 | 29450 | 29400 | 93 |
| 327 | 20231228 | 151500 | 19807215100 | 29450 | 29450 | 29450 | 29400 | 1625 |
| 328 | 20231228 | 151400 | 19759367100 | 29450 | 29400 | 29450 | 29400 | 89 |
| 329 | 20231228 | 151300 | 19756750400 | 29450 | 29400 | 29450 | 29400 | 273 |
| 330 | 20231228 | 151200 | 19748723850 | 29400 | 29400 | 29450 | 29400 | 1107 |
| 331 | 20231228 | 151100 | 19716175600 | 29400 | 29400 | 29450 | 29350 | 3069 |
| 332 | 20231228 | 151000 | 19626006500 | 29400 | 29400 | 29450 | 29400 | 1198 |
| 333 | 20231228 | 150900 | 19590785200 | 29450 | 29450 | 29450 | 29400 | 2576 |
| 334 | 20231228 | 150800 | 19515050150 | 29450 | 29500 | 29500 | 29450 | 4580 |
| 335 | 20231228 | 150700 | 19380168750 | 29500 | 29500 | 29500 | 29450 | 15 |
| 336 | 20231228 | 150600 | 19379726600 | 29500 | 29500 | 29500 | 29450 | 344 |
| 337 | 20231228 | 150500 | 19369578700 | 29500 | 29450 | 29500 | 29450 | 122 |
| 338 | 20231228 | 150400 | 19365985650 | 29500 | 29450 | 29500 | 29450 | 2360 |
| 339 | 20231228 | 150300 | 19296418250 | 29450 | 29500 | 29500 | 29450 | 896 |
| 340 | 20231228 | 150200 | 19269987950 | 29500 | 29500 | 29500 | 29450 | 212 |
| 341 | 20231228 | 150100 | 19263744050 | 29450 | 29500 | 29500 | 29450 | 163 |
| 342 | 20231228 | 150000 | 19258941750 | 29500 | 29550 | 29550 | 29500 | 292 |
| 343 | 20231228 | 145900 | 19250317300 | 29550 | 29500 | 29550 | 29450 | 782 |
| 344 | 20231228 | 145800 | 19227259500 | 29500 | 29500 | 29500 | 29450 | 375 |
| 345 | 20231228 | 145700 | 19216197150 | 29450 | 29450 | 29500 | 29450 | 769 |
| 346 | 20231228 | 145600 | 19193527750 | 29450 | 29500 | 29500 | 29450 | 438 |
| 347 | 20231228 | 145500 | 19180619950 | 29500 | 29500 | 29500 | 29450 | 54 |
| 348 | 20231228 | 145400 | 19179027100 | 29500 | 29450 | 29500 | 29450 | 88 |
| 349 | 20231228 | 145300 | 19176434500 | 29500 | 29550 | 29550 | 29450 | 2198 |
| 350 | 20231228 | 145200 | 19111596050 | 29550 | 29550 | 29550 | 29500 | 452 |
| 351 | 20231228 | 145100 | 19098254700 | 29550 | 29500 | 29550 | 29500 | 303 |
| 352 | 20231228 | 145000 | 19089315200 | 29500 | 29500 | 29550 | 29450 | 1562 |
| 353 | 20231228 | 144900 | 19043239250 | 29450 | 29500 | 29500 | 29450 | 96 |
| 354 | 20231228 | 144800 | 19040410300 | 29450 | 29450 | 29500 | 29450 | 423 |
| 355 | 20231228 | 144700 | 19027932050 | 29500 | 29500 | 29500 | 29450 | 426 |
| 356 | 20231228 | 144600 | 19015367750 | 29500 | 29500 | 29500 | 29450 | 269 |
| 357 | 20231228 | 144500 | 19007438650 | 29450 | 29450 | 29450 | 29400 | 2172 |
| 358 | 20231228 | 144400 | 18943572850 | 29400 | 29450 | 29450 | 29400 | 293 |
| 359 | 20231228 | 144300 | 18934946750 | 29450 | 29450 | 29450 | 29400 | 218 |
| 360 | 20231228 | 144200 | 18928527500 | 29450 | 29450 | 29450 | 29400 | 471 |
| 361 | 20231228 | 144100 | 18914677900 | 29450 | 29450 | 29450 | 29400 | 87 |
| 362 | 20231228 | 144000 | 18912118600 | 29400 | 29450 | 29500 | 29400 | 1271 |
| 363 | 20231228 | 143900 | 18874680600 | 29450 | 29450 | 29500 | 29450 | 221 |
| 364 | 20231228 | 143800 | 18868171050 | 29450 | 29450 | 29500 | 29450 | 2747 |
| 365 | 20231228 | 143700 | 18787270500 | 29500 | 29550 | 29550 | 29450 | 1025 |
| 366 | 20231228 | 143600 | 18757031450 | 29500 | 29500 | 29550 | 29500 | 460 |
| 367 | 20231228 | 143500 | 18743441600 | 29550 | 29500 | 29550 | 29450 | 121 |
| 368 | 20231228 | 143400 | 18739873950 | 29550 | 29550 | 29550 | 29500 | 121 |
| 369 | 20231228 | 143300 | 18736299650 | 29550 | 29500 | 29550 | 29450 | 1766 |
| 370 | 20231228 | 143200 | 18684251700 | 29550 | 29550 | 29550 | 29500 | 106 |
| 371 | 20231228 | 143100 | 18681122500 | 29550 | 29550 | 29550 | 29500 | 587 |
| 372 | 20231228 | 143000 | 18663799900 | 29550 | 29500 | 29550 | 29500 | 283 |
| 373 | 20231228 | 142900 | 18655445400 | 29500 | 29450 | 29550 | 29450 | 103 |
| 374 | 20231228 | 142800 | 18652408000 | 29550 | 29500 | 29550 | 29450 | 200 |
| 375 | 20231228 | 142700 | 18646510100 | 29500 | 29500 | 29500 | 29450 | 441 |
| 376 | 20231228 | 142600 | 18633515200 | 29500 | 29500 | 29500 | 29450 | 206 |
| 377 | 20231228 | 142500 | 18627440100 | 29500 | 29450 | 29500 | 29400 | 535 |
| 378 | 20231228 | 142400 | 18611682150 | 29400 | 29450 | 29450 | 29400 | 272 |
| 379 | 20231228 | 142300 | 18603677700 | 29400 | 29450 | 29450 | 29400 | 315 |
| 380 | 20231228 | 142200 | 18594407850 | 29400 | 29450 | 29450 | 29400 | 356 |
| 381 | 20231228 | 142100 | 18583929050 | 29450 | 29400 | 29450 | 29400 | 259 |
| 382 | 20231228 | 142000 | 18576309750 | 29450 | 29450 | 29500 | 29400 | 527 |
| 383 | 20231228 | 141900 | 18560799900 | 29450 | 29500 | 29500 | 29400 | 849 |
| 384 | 20231228 | 141800 | 18535805850 | 29500 | 29500 | 29500 | 29450 | 324 |
| 385 | 20231228 | 141700 | 18526259900 | 29500 | 29450 | 29500 | 29450 | 208 |
| 386 | 20231228 | 141600 | 18520129150 | 29500 | 29500 | 29500 | 29400 | 235 |
| 387 | 20231228 | 141500 | 18513209400 | 29450 | 29500 | 29500 | 29450 | 943 |
| 388 | 20231228 | 141400 | 18485399800 | 29450 | 29450 | 29500 | 29400 | 472 |
| 389 | 20231228 | 141300 | 18471502350 | 29450 | 29450 | 29450 | 29400 | 124 |
| 390 | 20231228 | 141200 | 18467852800 | 29450 | 29450 | 29450 | 29400 | 859 |
| 391 | 20231228 | 141100 | 18442587700 | 29450 | 29450 | 29450 | 29400 | 321 |
| 392 | 20231228 | 141000 | 18433136950 | 29450 | 29450 | 29450 | 29400 | 1389 |
| 393 | 20231228 | 140900 | 18392295950 | 29400 | 29450 | 29500 | 29400 | 620 |
| 394 | 20231228 | 140800 | 18374059650 | 29450 | 29450 | 29500 | 29450 | 2147 |
| 395 | 20231228 | 140700 | 18310820900 | 29500 | 29500 | 29500 | 29450 | 1725 |
| 396 | 20231228 | 140600 | 18259960850 | 29500 | 29550 | 29550 | 29450 | 581 |
| 397 | 20231228 | 140500 | 18242822300 | 29500 | 29550 | 29550 | 29450 | 291 |
| 398 | 20231228 | 140400 | 18234232750 | 29550 | 29500 | 29600 | 29450 | 2719 |
| 399 | 20231228 | 140300 | 18154017050 | 29550 | 29600 | 29600 | 29550 | 122 |
| 400 | 20231228 | 140200 | 18150408250 | 29550 | 29500 | 29600 | 29500 | 217 |
| 401 | 20231228 | 140100 | 18143999050 | 29550 | 29550 | 29550 | 29500 | 130 |
| 402 | 20231228 | 140000 | 18140160850 | 29500 | 29550 | 29600 | 29500 | 184 |
| 403 | 20231228 | 135900 | 18134725850 | 29550 | 29600 | 29600 | 29500 | 179 |
| 404 | 20231228 | 135800 | 18129432650 | 29600 | 29550 | 29600 | 29500 | 504 |
| 405 | 20231228 | 135700 | 18114552350 | 29500 | 29600 | 29600 | 29500 | 288 |
| 406 | 20231228 | 135600 | 18106045800 | 29550 | 29550 | 29600 | 29550 | 345 |
| 407 | 20231228 | 135500 | 18095849750 | 29600 | 29550 | 29600 | 29550 | 226 |
| 408 | 20231228 | 135400 | 18089166300 | 29550 | 29550 | 29600 | 29550 | 1193 |
| 409 | 20231228 | 135300 | 18053908600 | 29550 | 29650 | 29650 | 29550 | 238 |
| 410 | 20231228 | 135200 | 18046867450 | 29650 | 29650 | 29650 | 29550 | 241 |
| 411 | 20231228 | 135100 | 18039732950 | 29650 | 29650 | 29700 | 29600 | 193 |
| 412 | 20231228 | 135000 | 18034012150 | 29650 | 29650 | 29650 | 29600 | 366 |
| 413 | 20231228 | 134900 | 18023161450 | 29650 | 29600 | 29650 | 29550 | 528 |
| 414 | 20231228 | 134800 | 18007539500 | 29650 | 29650 | 29650 | 29550 | 213 |
| 415 | 20231228 | 134700 | 18001233700 | 29650 | 29600 | 29650 | 29550 | 503 |
| 416 | 20231228 | 134600 | 17986345950 | 29600 | 29650 | 29650 | 29550 | 167 |
| 417 | 20231228 | 134500 | 17981403400 | 29650 | 29650 | 29650 | 29600 | 517 |
| 418 | 20231228 | 134400 | 17966098800 | 29600 | 29700 | 29700 | 29600 | 188 |
| 419 | 20231228 | 134300 | 17960522300 | 29700 | 29650 | 29700 | 29650 | 177 |
| 420 | 20231228 | 134200 | 17955271050 | 29700 | 29700 | 29700 | 29650 | 1152 |
| 421 | 20231228 | 134100 | 17921111000 | 29700 | 29650 | 29700 | 29650 | 233 |
| 422 | 20231228 | 134000 | 17914197650 | 29650 | 29700 | 29700 | 29650 | 507 |
| 423 | 20231228 | 133900 | 17899163100 | 29700 | 29750 | 29750 | 29650 | 760 |
| 424 | 20231228 | 133800 | 17876589950 | 29700 | 29700 | 29750 | 29700 | 361 |
| 425 | 20231228 | 133700 | 17865864850 | 29750 | 29750 | 29800 | 29700 | 198 |
| 426 | 20231228 | 133600 | 17859980450 | 29750 | 29750 | 29800 | 29700 | 473 |
| 427 | 20231228 | 133500 | 17845923200 | 29750 | 29750 | 29800 | 29700 | 99 |
| 428 | 20231228 | 133400 | 17842980400 | 29750 | 29800 | 29800 | 29750 | 201 |
| 429 | 20231228 | 133300 | 17836997750 | 29800 | 29800 | 29800 | 29700 | 230 |
| 430 | 20231228 | 133200 | 17830152150 | 29750 | 29750 | 29800 | 29700 | 146 |
| 431 | 20231228 | 133100 | 17825812650 | 29800 | 29750 | 29800 | 29700 | 357 |
| 432 | 20231228 | 133000 | 17815192900 | 29750 | 29750 | 29800 | 29700 | 845 |
| 433 | 20231228 | 132900 | 17790030450 | 29750 | 29750 | 29750 | 29700 | 127 |
| 434 | 20231228 | 132800 | 17786256700 | 29700 | 29750 | 29750 | 29700 | 234 |
| 435 | 20231228 | 132700 | 17779301100 | 29700 | 29750 | 29750 | 29700 | 211 |
| 436 | 20231228 | 132600 | 17773031050 | 29750 | 29750 | 29750 | 29700 | 482 |
| 437 | 20231228 | 132500 | 17758702350 | 29750 | 29700 | 29750 | 29700 | 545 |
| 438 | 20231228 | 132400 | 17742510650 | 29750 | 29750 | 29750 | 29700 | 201 |
| 439 | 20231228 | 132300 | 17736535400 | 29750 | 29700 | 29750 | 29700 | 325 |
| 440 | 20231228 | 132200 | 17726879000 | 29700 | 29750 | 29750 | 29700 | 274 |
| 441 | 20231228 | 132100 | 17718738550 | 29750 | 29750 | 29750 | 29750 | 308 |
| 442 | 20231228 | 132000 | 17709575550 | 29750 | 29800 | 29800 | 29700 | 281 |
| 443 | 20231228 | 131900 | 17701220600 | 29750 | 29750 | 29800 | 29700 | 287 |
| 444 | 20231228 | 131800 | 17692683100 | 29750 | 29700 | 29800 | 29700 | 805 |
| 445 | 20231228 | 131700 | 17668747150 | 29700 | 29700 | 29800 | 29700 | 271 |
| 446 | 20231228 | 131600 | 17660689500 | 29800 | 29800 | 29800 | 29700 | 66 |
| 447 | 20231228 | 131500 | 17658727150 | 29800 | 29750 | 29800 | 29700 | 196 |
| 448 | 20231228 | 131400 | 17652898850 | 29700 | 29750 | 29750 | 29650 | 765 |
| 449 | 20231228 | 131300 | 17630179750 | 29750 | 29750 | 29750 | 29700 | 113 |
| 450 | 20231228 | 131200 | 17626822050 | 29700 | 29750 | 29800 | 29700 | 784 |
| 451 | 20231228 | 131100 | 17603499550 | 29800 | 29800 | 29800 | 29750 | 238 |
| 452 | 20231228 | 131000 | 17596414300 | 29800 | 29800 | 29800 | 29750 | 160 |
| 453 | 20231228 | 130900 | 17591650950 | 29800 | 29750 | 29800 | 29700 | 1801 |
| 454 | 20231228 | 130800 | 17538019700 | 29750 | 29800 | 29800 | 29700 | 304 |
| 455 | 20231228 | 130700 | 17528965250 | 29800 | 29800 | 29800 | 29700 | 223 |
| 456 | 20231228 | 130600 | 17522337250 | 29800 | 29750 | 29800 | 29700 | 122 |
| 457 | 20231228 | 130500 | 17518711200 | 29750 | 29750 | 29750 | 29700 | 134 |
| 458 | 20231228 | 130400 | 17514727800 | 29750 | 29650 | 29750 | 29650 | 205 |
| 459 | 20231228 | 130300 | 17508636350 | 29750 | 29700 | 29750 | 29650 | 492 |
| 460 | 20231228 | 130200 | 17494022200 | 29750 | 29700 | 29800 | 29700 | 174 |
| 461 | 20231228 | 130100 | 17488852450 | 29750 | 29750 | 29800 | 29700 | 139 |
| 462 | 20231228 | 130000 | 17484714900 | 29700 | 29800 | 29800 | 29700 | 261 |
| 463 | 20231228 | 125900 | 17476946000 | 29800 | 29750 | 29800 | 29700 | 346 |
| 464 | 20231228 | 125800 | 17466656300 | 29750 | 29700 | 29800 | 29700 | 324 |
| 465 | 20231228 | 125700 | 17457014900 | 29700 | 29700 | 29750 | 29650 | 138 |
| 466 | 20231228 | 125600 | 17452918300 | 29700 | 29700 | 29750 | 29650 | 392 |
| 467 | 20231228 | 125500 | 17441280900 | 29700 | 29750 | 29750 | 29700 | 211 |
| 468 | 20231228 | 125400 | 17435006150 | 29750 | 29700 | 29750 | 29650 | 322 |
| 469 | 20231228 | 125300 | 17425451650 | 29700 | 29750 | 29750 | 29650 | 375 |
| 470 | 20231228 | 125200 | 17414307750 | 29700 | 29700 | 29750 | 29650 | 1471 |
| 471 | 20231228 | 125100 | 17370617050 | 29700 | 29750 | 29750 | 29700 | 354 |
| 472 | 20231228 | 125000 | 17360092600 | 29750 | 29850 | 29850 | 29750 | 661 |
| 473 | 20231228 | 124900 | 17340406550 | 29800 | 29800 | 29850 | 29750 | 212 |
| 474 | 20231228 | 124800 | 17334088100 | 29850 | 29800 | 29850 | 29750 | 696 |
| 475 | 20231228 | 124700 | 17313349550 | 29800 | 29800 | 29800 | 29750 | 268 |
| 476 | 20231228 | 124600 | 17305370850 | 29750 | 29800 | 29800 | 29750 | 333 |
| 477 | 20231228 | 124500 | 17295453300 | 29800 | 29800 | 29800 | 29750 | 339 |
| 478 | 20231228 | 124400 | 17285354600 | 29750 | 29800 | 29800 | 29750 | 286 |
| 479 | 20231228 | 124300 | 17276843050 | 29800 | 29800 | 29800 | 29750 | 401 |
| 480 | 20231228 | 124200 | 17264900100 | 29800 | 29800 | 29800 | 29800 | 525 |
| 481 | 20231228 | 124100 | 17249255100 | 29800 | 29800 | 29800 | 29750 | 746 |
| 482 | 20231228 | 124000 | 17227053700 | 29800 | 29750 | 29800 | 29750 | 324 |
| 483 | 20231228 | 123900 | 17217403950 | 29750 | 29850 | 29850 | 29750 | 213 |
| 484 | 20231228 | 123800 | 17211055850 | 29800 | 29850 | 29850 | 29800 | 479 |
| 485 | 20231228 | 123700 | 17196769000 | 29850 | 29850 | 29850 | 29800 | 588 |
| 486 | 20231228 | 123600 | 17179232000 | 29850 | 29800 | 29850 | 29800 | 800 |
| 487 | 20231228 | 123500 | 17155380050 | 29850 | 29750 | 29850 | 29750 | 878 |
| 488 | 20231228 | 123400 | 17129215350 | 29750 | 29800 | 29850 | 29700 | 391 |
| 489 | 20231228 | 123300 | 17117575900 | 29800 | 29650 | 29800 | 29600 | 3252 |
| 490 | 20231228 | 123200 | 17021074650 | 29650 | 29700 | 29700 | 29600 | 937 |
| 491 | 20231228 | 123100 | 16993292750 | 29700 | 29700 | 29700 | 29650 | 1352 |
| 492 | 20231228 | 123000 | 16953142150 | 29700 | 29750 | 29750 | 29700 | 730 |
| 493 | 20231228 | 122900 | 16931449800 | 29750 | 29700 | 29750 | 29700 | 356 |
| 494 | 20231228 | 122800 | 16920865400 | 29700 | 29750 | 29800 | 29700 | 444 |
| 495 | 20231228 | 122700 | 16907657850 | 29750 | 29800 | 29800 | 29700 | 203 |
| 496 | 20231228 | 122600 | 16901616050 | 29800 | 29750 | 29800 | 29700 | 829 |
| 497 | 20231228 | 122500 | 16876919500 | 29700 | 29700 | 29750 | 29700 | 677 |
| 498 | 20231228 | 122400 | 16856788500 | 29750 | 29700 | 29750 | 29650 | 202 |
| 499 | 20231228 | 122300 | 16850790950 | 29750 | 29750 | 29750 | 29650 | 459 |
| 500 | 20231228 | 122200 | 16837142900 | 29750 | 29700 | 29750 | 29650 | 248 |
| 501 | 20231228 | 122100 | 16829771050 | 29700 | 29650 | 29700 | 29650 | 269 |
| 502 | 20231228 | 122000 | 16821788400 | 29750 | 29700 | 29750 | 29650 | 267 |
| 503 | 20231228 | 121900 | 16813862100 | 29700 | 29600 | 29700 | 29550 | 638 |
| 504 | 20231228 | 121800 | 16794977800 | 29600 | 29700 | 29700 | 29550 | 1809 |
| 505 | 20231228 | 121700 | 16741435550 | 29700 | 29700 | 29700 | 29650 | 377 |
| 506 | 20231228 | 121600 | 16730245250 | 29700 | 29700 | 29700 | 29650 | 828 |
| 507 | 20231228 | 121500 | 16705656350 | 29700 | 29650 | 29700 | 29600 | 347 |
| 508 | 20231228 | 121400 | 16695368850 | 29650 | 29600 | 29650 | 29550 | 957 |
| 509 | 20231228 | 121300 | 16667042100 | 29600 | 29550 | 29600 | 29550 | 384 |
| 510 | 20231228 | 121200 | 16655679100 | 29600 | 29550 | 29650 | 29550 | 1331 |
| 511 | 20231228 | 121100 | 16616326550 | 29600 | 29600 | 29650 | 29600 | 586 |
| 512 | 20231228 | 121000 | 16598975400 | 29600 | 29500 | 29600 | 29400 | 1456 |
| 513 | 20231228 | 120900 | 16555969150 | 29450 | 29500 | 29500 | 29450 | 232 |
| 514 | 20231228 | 120800 | 16549131100 | 29500 | 29500 | 29500 | 29350 | 511 |
| 515 | 20231228 | 120700 | 16534111750 | 29500 | 29550 | 29550 | 29450 | 161 |
| 516 | 20231228 | 120600 | 16529366400 | 29550 | 29500 | 29550 | 29350 | 546 |
| 517 | 20231228 | 120500 | 16513270100 | 29500 | 29450 | 29500 | 29400 | 247 |
| 518 | 20231228 | 120400 | 16505994150 | 29450 | 29500 | 29500 | 29400 | 194 |
| 519 | 20231228 | 120300 | 16500280350 | 29500 | 29350 | 29500 | 29350 | 396 |
| 520 | 20231228 | 120200 | 16488625050 | 29400 | 29400 | 29450 | 29350 | 359 |
| 521 | 20231228 | 120100 | 16478068750 | 29450 | 29400 | 29450 | 29350 | 161 |
| 522 | 20231228 | 120000 | 16473337750 | 29400 | 29400 | 29450 | 29350 | 420 |
| 523 | 20231228 | 115900 | 16460987450 | 29350 | 29400 | 29450 | 29350 | 279 |
| 524 | 20231228 | 115800 | 16452781650 | 29450 | 29400 | 29450 | 29350 | 466 |
| 525 | 20231228 | 115700 | 16439097050 | 29450 | 29400 | 29450 | 29300 | 895 |
| 526 | 20231228 | 115600 | 16412820200 | 29400 | 29400 | 29400 | 29300 | 396 |
| 527 | 20231228 | 115500 | 16401194650 | 29400 | 29400 | 29400 | 29300 | 241 |
| 528 | 20231228 | 115400 | 16394122350 | 29400 | 29400 | 29400 | 29250 | 440 |
| 529 | 20231228 | 115300 | 16381205850 | 29400 | 29350 | 29450 | 29250 | 650 |
| 530 | 20231228 | 115200 | 16362144350 | 29350 | 29400 | 29400 | 29200 | 2931 |
| 531 | 20231228 | 115100 | 16276414100 | 29400 | 29400 | 29400 | 29300 | 328 |
| 532 | 20231228 | 115000 | 16266787150 | 29350 | 29400 | 29400 | 29350 | 318 |
| 533 | 20231228 | 114900 | 16257449350 | 29300 | 29400 | 29400 | 29300 | 1465 |
| 534 | 20231228 | 114800 | 16214496050 | 29400 | 29300 | 29400 | 29250 | 2665 |
| 535 | 20231228 | 114700 | 16136506250 | 29300 | 29450 | 29450 | 29300 | 5135 |
| 536 | 20231228 | 114600 | 15985754650 | 29450 | 29400 | 29450 | 29400 | 677 |
| 537 | 20231228 | 114500 | 15965843950 | 29450 | 29450 | 29450 | 29400 | 700 |
| 538 | 20231228 | 114400 | 15945250350 | 29400 | 29400 | 29500 | 29400 | 612 |
| 539 | 20231228 | 114300 | 15927235100 | 29500 | 29500 | 29500 | 29450 | 349 |
| 540 | 20231228 | 114200 | 15916952650 | 29450 | 29450 | 29450 | 29400 | 1711 |
| 541 | 20231228 | 114100 | 15866566850 | 29450 | 29450 | 29450 | 29350 | 2810 |
| 542 | 20231228 | 114000 | 15783952150 | 29450 | 29500 | 29500 | 29400 | 548 |
| 543 | 20231228 | 113900 | 15767821650 | 29500 | 29500 | 29500 | 29450 | 300 |
| 544 | 20231228 | 113800 | 15758976650 | 29450 | 29450 | 29500 | 29450 | 378 |
| 545 | 20231228 | 113700 | 15747840500 | 29500 | 29500 | 29500 | 29450 | 692 |
| 546 | 20231228 | 113600 | 15727440650 | 29450 | 29550 | 29550 | 29450 | 537 |
| 547 | 20231228 | 113500 | 15711602350 | 29500 | 29600 | 29600 | 29500 | 1279 |
| 548 | 20231228 | 113400 | 15673864050 | 29600 | 29600 | 29600 | 29550 | 1279 |
| 549 | 20231228 | 113300 | 15636060000 | 29550 | 29700 | 29700 | 29550 | 815 |
| 550 | 20231228 | 113200 | 15611927300 | 29700 | 29650 | 29700 | 29600 | 288 |
| 551 | 20231228 | 113100 | 15603385600 | 29600 | 29700 | 29700 | 29600 | 300 |
| 552 | 20231228 | 113000 | 15594488300 | 29700 | 29650 | 29700 | 29650 | 416 |
| 553 | 20231228 | 112900 | 15582151500 | 29650 | 29600 | 29650 | 29550 | 220 |
| 554 | 20231228 | 112800 | 15575635100 | 29550 | 29600 | 29600 | 29550 | 1549 |
| 555 | 20231228 | 112700 | 15529796100 | 29600 | 29600 | 29600 | 29550 | 316 |
| 556 | 20231228 | 112600 | 15520445450 | 29600 | 29650 | 29650 | 29550 | 632 |
| 557 | 20231228 | 112500 | 15501733250 | 29650 | 29650 | 29700 | 29600 | 363 |
| 558 | 20231228 | 112400 | 15490979450 | 29700 | 29700 | 29700 | 29600 | 2185 |
| 559 | 20231228 | 112300 | 15426273300 | 29650 | 29650 | 29750 | 29650 | 693 |
| 560 | 20231228 | 112200 | 15405711050 | 29700 | 29750 | 29750 | 29650 | 271 |
| 561 | 20231228 | 112100 | 15397658250 | 29700 | 29700 | 29750 | 29650 | 286 |
| 562 | 20231228 | 112000 | 15389162600 | 29750 | 29650 | 29750 | 29600 | 419 |
| 563 | 20231228 | 111900 | 15376721900 | 29600 | 29700 | 29700 | 29600 | 291 |
| 564 | 20231228 | 111800 | 15368084900 | 29700 | 29600 | 29750 | 29550 | 1614 |
| 565 | 20231228 | 111700 | 15320148900 | 29550 | 29600 | 29750 | 29550 | 919 |
| 566 | 20231228 | 111600 | 15292935900 | 29650 | 29700 | 29700 | 29600 | 291 |
| 567 | 20231228 | 111500 | 15284307900 | 29700 | 29750 | 29750 | 29650 | 415 |
| 568 | 20231228 | 111400 | 15271984450 | 29750 | 29650 | 29750 | 29600 | 216 |
| 569 | 20231228 | 111300 | 15265571300 | 29650 | 29600 | 29650 | 29550 | 1166 |
| 570 | 20231228 | 111200 | 15231058450 | 29600 | 29600 | 29600 | 29550 | 644 |
| 571 | 20231228 | 111100 | 15212003600 | 29600 | 29600 | 29650 | 29450 | 2524 |
| 572 | 20231228 | 111000 | 15137524600 | 29600 | 29600 | 29700 | 29600 | 391 |
| 573 | 20231228 | 110900 | 15125930050 | 29600 | 29650 | 29700 | 29550 | 565 |
| 574 | 20231228 | 110800 | 15109205850 | 29600 | 29600 | 29650 | 29550 | 256 |
| 575 | 20231228 | 110700 | 15101627100 | 29650 | 29650 | 29650 | 29550 | 508 |
| 576 | 20231228 | 110600 | 15086589550 | 29650 | 29700 | 29700 | 29600 | 314 |
| 577 | 20231228 | 110500 | 15077281250 | 29650 | 29550 | 29650 | 29450 | 3657 |
| 578 | 20231228 | 110400 | 14969458250 | 29500 | 29650 | 29650 | 29500 | 1188 |
| 579 | 20231228 | 110300 | 14934343600 | 29650 | 29750 | 29750 | 29600 | 1714 |
| 580 | 20231228 | 110200 | 14883533000 | 29750 | 29800 | 29850 | 29650 | 749 |
| 581 | 20231228 | 110100 | 14861245850 | 29800 | 29800 | 29850 | 29750 | 511 |
| 582 | 20231228 | 110000 | 14846003800 | 29800 | 29850 | 29850 | 29750 | 430 |
| 583 | 20231228 | 105900 | 14833171650 | 29800 | 29850 | 29850 | 29700 | 855 |
| 584 | 20231228 | 105800 | 14807686000 | 29850 | 29850 | 29900 | 29800 | 317 |
| 585 | 20231228 | 105700 | 14798214500 | 29850 | 29850 | 29900 | 29700 | 2443 |
| 586 | 20231228 | 105600 | 14725406400 | 29850 | 30000 | 30000 | 29800 | 1427 |
| 587 | 20231228 | 105500 | 14682728150 | 30000 | 29950 | 30000 | 29900 | 4460 |
| 588 | 20231228 | 105400 | 14549153600 | 29950 | 29850 | 29950 | 29800 | 1600 |
| 589 | 20231228 | 105300 | 14501346250 | 29850 | 29800 | 29850 | 29750 | 681 |
| 590 | 20231228 | 105200 | 14481063100 | 29750 | 29700 | 29800 | 29700 | 958 |
| 591 | 20231228 | 105100 | 14452576650 | 29700 | 29800 | 29800 | 29650 | 559 |
| 592 | 20231228 | 105000 | 14435982450 | 29800 | 29750 | 29850 | 29750 | 900 |
| 593 | 20231228 | 104900 | 14409180750 | 29750 | 29700 | 29750 | 29650 | 162 |
| 594 | 20231228 | 104800 | 14404372700 | 29700 | 29850 | 29850 | 29700 | 1736 |
| 595 | 20231228 | 104700 | 14352704400 | 29850 | 29800 | 29850 | 29800 | 817 |
| 596 | 20231228 | 104600 | 14328327950 | 29750 | 29750 | 29800 | 29700 | 1501 |
| 597 | 20231228 | 104500 | 14283616200 | 29750 | 29750 | 29800 | 29650 | 1310 |
| 598 | 20231228 | 104400 | 14244625150 | 29750 | 29700 | 29750 | 29650 | 284 |
| 599 | 20231228 | 104300 | 14236188850 | 29650 | 29600 | 29750 | 29600 | 544 |
| 600 | 20231228 | 104200 | 14220055200 | 29600 | 29650 | 29650 | 29600 | 750 |
| 601 | 20231228 | 104100 | 14197841950 | 29600 | 29700 | 29700 | 29600 | 417 |
| 602 | 20231228 | 104000 | 14185478900 | 29700 | 29650 | 29700 | 29600 | 1030 |
| 603 | 20231228 | 103900 | 14154949750 | 29650 | 29700 | 29750 | 29550 | 1447 |
| 604 | 20231228 | 103800 | 14112074250 | 29750 | 29900 | 29950 | 29750 | 5578 |
| 605 | 20231228 | 103700 | 13945314950 | 29900 | 29800 | 29900 | 29800 | 6560 |
| 606 | 20231228 | 103600 | 13749515650 | 29800 | 29650 | 29800 | 29600 | 771 |
| 607 | 20231228 | 103500 | 13726618650 | 29700 | 29650 | 29750 | 29650 | 586 |
| 608 | 20231228 | 103400 | 13709211300 | 29600 | 29650 | 29800 | 29450 | 1368 |
| 609 | 20231228 | 103300 | 13668695950 | 29600 | 29450 | 29650 | 29350 | 9434 |
| 610 | 20231228 | 103200 | 13390993850 | 29500 | 29500 | 29550 | 29450 | 864 |
| 611 | 20231228 | 103100 | 13365519350 | 29500 | 29550 | 29550 | 29450 | 224 |
| 612 | 20231228 | 103000 | 13358906850 | 29550 | 29500 | 29550 | 29450 | 595 |
| 613 | 20231228 | 102900 | 13341353400 | 29500 | 29600 | 29650 | 29500 | 3156 |
| 614 | 20231228 | 102800 | 13248128250 | 29550 | 29600 | 29650 | 29550 | 388 |
| 615 | 20231228 | 102700 | 13236641950 | 29550 | 29650 | 29700 | 29550 | 2972 |
| 616 | 20231228 | 102600 | 13148663400 | 29650 | 29650 | 29700 | 29600 | 1184 |
| 617 | 20231228 | 102500 | 13113575050 | 29650 | 29600 | 29700 | 29550 | 474 |
| 618 | 20231228 | 102400 | 13099535450 | 29650 | 29650 | 29700 | 29550 | 3426 |
| 619 | 20231228 | 102300 | 12998019100 | 29650 | 29700 | 29700 | 29650 | 294 |
| 620 | 20231228 | 102200 | 12989299550 | 29700 | 29700 | 29700 | 29650 | 586 |
| 621 | 20231228 | 102100 | 12971913500 | 29700 | 29750 | 29750 | 29650 | 1983 |
| 622 | 20231228 | 102000 | 12913057800 | 29750 | 29700 | 29800 | 29700 | 3149 |
| 623 | 20231228 | 101900 | 12819353800 | 29750 | 29750 | 29800 | 29700 | 1716 |
| 624 | 20231228 | 101800 | 12768341450 | 29750 | 29800 | 29850 | 29650 | 1744 |
| 625 | 20231228 | 101700 | 12716411400 | 29750 | 29700 | 29750 | 29650 | 2734 |
| 626 | 20231228 | 101600 | 12635207250 | 29700 | 29600 | 29700 | 29600 | 1226 |
| 627 | 20231228 | 101500 | 12598826700 | 29700 | 29700 | 29700 | 29650 | 2526 |
| 628 | 20231228 | 101400 | 12523826150 | 29700 | 29550 | 29700 | 29500 | 1532 |
| 629 | 20231228 | 101300 | 12478469100 | 29550 | 29500 | 29550 | 29450 | 271 |
| 630 | 20231228 | 101200 | 12470480350 | 29450 | 29450 | 29500 | 29400 | 788 |
| 631 | 20231228 | 101100 | 12447274100 | 29450 | 29450 | 29550 | 29450 | 237 |
| 632 | 20231228 | 101000 | 12440287950 | 29550 | 29450 | 29550 | 29350 | 2184 |
| 633 | 20231228 | 100900 | 12375973850 | 29450 | 29600 | 29600 | 29350 | 4687 |
| 634 | 20231228 | 100800 | 12237908100 | 29600 | 29450 | 29600 | 29450 | 3481 |
| 635 | 20231228 | 100700 | 12135043250 | 29450 | 29500 | 29500 | 29450 | 1770 |
| 636 | 20231228 | 100600 | 12082863900 | 29500 | 29450 | 29500 | 29400 | 1141 |
| 637 | 20231228 | 100500 | 12049256700 | 29400 | 29350 | 29450 | 29300 | 2664 |
| 638 | 20231228 | 100400 | 11971020950 | 29300 | 29250 | 29300 | 29250 | 3241 |
| 639 | 20231228 | 100300 | 11876095100 | 29250 | 29150 | 29300 | 29150 | 2613 |
| 640 | 20231228 | 100200 | 11799736700 | 29200 | 29100 | 29200 | 29100 | 1757 |
| 641 | 20231228 | 100100 | 11748516600 | 29050 | 29000 | 29050 | 28900 | 2594 |
| 642 | 20231228 | 100000 | 11673366850 | 29000 | 29050 | 29050 | 28950 | 3627 |
| 643 | 20231228 | 095900 | 11568331200 | 29050 | 29000 | 29050 | 28950 | 2241 |
| 644 | 20231228 | 095800 | 11503340300 | 28950 | 28900 | 29000 | 28900 | 420 |
| 645 | 20231228 | 095700 | 11491185600 | 28950 | 28950 | 28950 | 28900 | 663 |
| 646 | 20231228 | 095600 | 11471999150 | 28950 | 28950 | 29000 | 28900 | 3191 |
| 647 | 20231228 | 095500 | 11379569050 | 29000 | 29000 | 29000 | 28950 | 562 |
| 648 | 20231228 | 095400 | 11363280750 | 29000 | 29050 | 29050 | 28950 | 406 |
| 649 | 20231228 | 095300 | 11351506100 | 29000 | 28950 | 29050 | 28950 | 993 |
| 650 | 20231228 | 095200 | 11322712200 | 28950 | 29000 | 29050 | 28950 | 1374 |
| 651 | 20231228 | 095100 | 11282871900 | 29000 | 29100 | 29100 | 28950 | 1848 |
| 652 | 20231228 | 095000 | 11229300650 | 29100 | 29050 | 29100 | 29000 | 625 |
| 653 | 20231228 | 094900 | 11211153650 | 29100 | 29000 | 29150 | 29000 | 3098 |
| 654 | 20231228 | 094800 | 11121113200 | 28950 | 29050 | 29100 | 28950 | 2631 |
| 655 | 20231228 | 094700 | 11044852150 | 29050 | 29100 | 29100 | 29050 | 271 |
| 656 | 20231228 | 094600 | 11036976000 | 29050 | 29050 | 29100 | 29050 | 717 |
| 657 | 20231228 | 094500 | 11016118800 | 29050 | 29150 | 29150 | 29000 | 2524 |
| 658 | 20231228 | 094400 | 10942718900 | 29150 | 29150 | 29200 | 29100 | 1695 |
| 659 | 20231228 | 094300 | 10893303850 | 29150 | 29200 | 29200 | 29100 | 1461 |
| 660 | 20231228 | 094200 | 10850699100 | 29150 | 29250 | 29300 | 29100 | 8942 |
| 661 | 20231228 | 094100 | 10589669450 | 29250 | 29100 | 29250 | 29100 | 3444 |
| 662 | 20231228 | 094000 | 10489172550 | 29100 | 29050 | 29100 | 28950 | 4366 |
| 663 | 20231228 | 093900 | 10362328600 | 29000 | 28950 | 29000 | 28950 | 3924 |
| 664 | 20231228 | 093800 | 10248626650 | 28950 | 28750 | 28950 | 28750 | 4371 |
| 665 | 20231228 | 093700 | 10122425850 | 28800 | 28800 | 28800 | 28750 | 682 |
| 666 | 20231228 | 093600 | 10102792600 | 28750 | 28750 | 28800 | 28750 | 3572 |
| 667 | 20231228 | 093500 | 10000014350 | 28750 | 28800 | 28800 | 28700 | 5061 |
| 668 | 20231228 | 093400 | 9854648000 | 28750 | 28650 | 28800 | 28600 | 6487 |
| 669 | 20231228 | 093300 | 9668408850 | 28650 | 28600 | 28700 | 28550 | 5502 |
| 670 | 20231228 | 093200 | 9510893350 | 28550 | 28600 | 28700 | 28500 | 10292 |
| 671 | 20231228 | 093100 | 9216585950 | 28500 | 28750 | 28750 | 28400 | 26131 |
| 672 | 20231228 | 093000 | 8471118100 | 28750 | 28850 | 28850 | 28700 | 14830 |
| 673 | 20231228 | 092900 | 8044572100 | 28900 | 28850 | 28900 | 28850 | 5728 |
| 674 | 20231228 | 092800 | 7879187650 | 28900 | 28950 | 29000 | 28800 | 19910 |
| 675 | 20231228 | 092700 | 7304150400 | 29000 | 29200 | 29200 | 28950 | 13584 |
| 676 | 20231228 | 092600 | 6909768850 | 29200 | 29050 | 29250 | 29000 | 7707 |
| 677 | 20231228 | 092500 | 6685257600 | 29000 | 29150 | 29200 | 29000 | 17121 |
| 678 | 20231228 | 092400 | 6188113600 | 29150 | 29200 | 29200 | 29100 | 3333 |
| 679 | 20231228 | 092300 | 6090906750 | 29200 | 29100 | 29200 | 29050 | 5241 |
| 680 | 20231228 | 092200 | 5938332500 | 29100 | 29100 | 29150 | 29000 | 17765 |
| 681 | 20231228 | 092100 | 5421829100 | 29150 | 29300 | 29300 | 29150 | 17111 |
| 682 | 20231228 | 092000 | 4922146700 | 29300 | 29350 | 29350 | 29250 | 4106 |
| 683 | 20231228 | 091900 | 4802034650 | 29300 | 29350 | 29450 | 29250 | 9871 |
| 684 | 20231228 | 091800 | 4512640800 | 29400 | 29500 | 29500 | 29400 | 2818 |
| 685 | 20231228 | 091700 | 4429733300 | 29500 | 29400 | 29550 | 29400 | 2539 |
| 686 | 20231228 | 091600 | 4354800350 | 29450 | 29450 | 29550 | 29450 | 2025 |
| 687 | 20231228 | 091500 | 4295109550 | 29500 | 29450 | 29500 | 29450 | 820 |
| 688 | 20231228 | 091400 | 4270955450 | 29450 | 29450 | 29450 | 29400 | 516 |
| 689 | 20231228 | 091300 | 4255778700 | 29350 | 29500 | 29500 | 29350 | 5343 |
| 690 | 20231228 | 091200 | 4098913000 | 29450 | 29400 | 29550 | 29350 | 2334 |
| 691 | 20231228 | 091100 | 4030248050 | 29350 | 29450 | 29500 | 29350 | 6092 |
| 692 | 20231228 | 091000 | 3851289350 | 29450 | 29600 | 29600 | 29400 | 3374 |
| 693 | 20231228 | 090900 | 3751766400 | 29650 | 29500 | 29700 | 29450 | 2343 |
| 694 | 20231228 | 090800 | 3682511450 | 29500 | 29700 | 29800 | 29500 | 5072 |
| 695 | 20231228 | 090700 | 3532523600 | 29650 | 29600 | 29950 | 29600 | 5036 |
| 696 | 20231228 | 090600 | 3382852250 | 29550 | 29550 | 29650 | 29450 | 5249 |
| 697 | 20231228 | 090500 | 3227823900 | 29650 | 29150 | 30000 | 28900 | 17906 |
| 698 | 20231228 | 090400 | 2704501850 | 29200 | 29550 | 29600 | 29150 | 22795 |
| 699 | 20231228 | 090300 | 2035361350 | 29600 | 30100 | 30100 | 29550 | 50163 |
| 700 | 20231228 | 090200 | 536961150 | 30150 | 30250 | 30300 | 30150 | 3303 |
| 701 | 20231228 | 090100 | 437069400 | 30250 | 30250 | 30300 | 30150 | 2242 |
| 702 | 20231228 | 090000 | 369331600 | 30300 | 30100 | 30350 | 30000 | 12246 |