37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 201300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 3 | 20231228 | 201200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231228 | 201100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231228 | 201000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231228 | 200900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231228 | 200800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231228 | 200700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231228 | 200600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231228 | 200500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231228 | 200400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231228 | 200300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231228 | 200200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231228 | 200100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231228 | 200000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231228 | 195900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231228 | 195800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231228 | 195700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231228 | 195600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231228 | 195500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231228 | 195400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231228 | 195300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231228 | 195200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231228 | 195100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231228 | 195000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231228 | 194900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231228 | 194800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231228 | 194700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231228 | 194600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231228 | 194500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231228 | 194400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231228 | 194300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 33 | 20231228 | 194200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231228 | 194100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231228 | 194000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231228 | 193900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231228 | 193800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231228 | 193700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231228 | 193600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231228 | 193500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231228 | 193400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231228 | 193300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231228 | 193200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231228 | 193100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231228 | 193000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231228 | 192900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231228 | 192800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231228 | 192700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231228 | 192600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231228 | 192500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231228 | 192400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231228 | 192300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231228 | 192200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231228 | 192100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231228 | 192000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231228 | 191900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231228 | 191800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231228 | 191700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231228 | 191600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231228 | 191500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231228 | 191400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231228 | 191300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 63 | 20231228 | 191200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231228 | 191100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231228 | 191000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231228 | 190900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231228 | 190800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231228 | 190700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231228 | 190600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231228 | 190500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231228 | 190400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231228 | 190300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231228 | 190200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231228 | 190100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231228 | 190000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231228 | 185900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231228 | 185800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231228 | 185700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231228 | 185600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231228 | 185500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231228 | 185400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231228 | 185300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231228 | 185200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231228 | 185100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231228 | 185000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231228 | 184900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231228 | 184800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231228 | 184700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231228 | 184600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231228 | 184500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231228 | 184400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231228 | 184300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 93 | 20231228 | 184200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231228 | 184100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231228 | 184000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231228 | 183900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231228 | 183800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231228 | 183700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231228 | 183600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231228 | 183500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231228 | 183400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231228 | 183300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231228 | 183200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231228 | 183100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231228 | 183000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231228 | 182900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231228 | 182800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231228 | 182700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231228 | 182600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231228 | 182500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231228 | 182400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231228 | 182300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231228 | 182200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231228 | 182100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231228 | 182000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231228 | 181900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231228 | 181800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231228 | 181700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231228 | 181600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231228 | 181500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231228 | 181400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231228 | 181300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 123 | 20231228 | 181200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231228 | 181100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231228 | 181000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231228 | 180900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231228 | 180800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231228 | 180700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231228 | 180600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231228 | 180500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231228 | 180400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231228 | 180300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231228 | 180200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231228 | 180100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231228 | 180000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231228 | 175900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231228 | 175800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231228 | 175700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231228 | 175600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231228 | 175500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231228 | 175400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231228 | 175300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231228 | 175200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231228 | 175100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231228 | 175000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231228 | 174900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231228 | 174800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231228 | 174700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231228 | 174600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231228 | 174500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231228 | 174400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231228 | 174300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 153 | 20231228 | 174200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231228 | 174100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231228 | 174000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231228 | 173900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231228 | 173800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231228 | 173700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231228 | 173600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231228 | 173500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231228 | 173400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231228 | 173300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231228 | 173200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231228 | 173100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231228 | 173000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231228 | 172900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231228 | 172800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231228 | 172700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231228 | 172600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231228 | 172500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231228 | 172400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231228 | 172300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231228 | 172200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231228 | 172100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231228 | 172000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231228 | 171900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231228 | 171800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231228 | 171700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231228 | 171600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231228 | 171500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231228 | 171400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231228 | 171300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 183 | 20231228 | 171200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231228 | 171100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231228 | 171000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231228 | 170900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231228 | 170800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231228 | 170700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231228 | 170600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231228 | 170500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231228 | 170400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231228 | 170300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231228 | 170200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231228 | 170100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231228 | 170000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231228 | 165900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231228 | 165800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20231228 | 165700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20231228 | 165600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20231228 | 165500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20231228 | 165400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20231228 | 165300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20231228 | 165200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20231228 | 165100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20231228 | 165000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20231228 | 164900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20231228 | 164800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20231228 | 164700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20231228 | 164600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20231228 | 164500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20231228 | 164400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20231228 | 164300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 213 | 20231228 | 164200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20231228 | 164100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20231228 | 164000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20231228 | 163900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20231228 | 163800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20231228 | 163700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20231228 | 163600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20231228 | 163500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20231228 | 163400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20231228 | 163300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20231228 | 163200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20231228 | 163100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20231228 | 163000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20231228 | 162900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20231228 | 162800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20231228 | 162700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20231228 | 162600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20231228 | 162500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20231228 | 162400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20231228 | 162300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20231228 | 162200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20231228 | 162100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20231228 | 162000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20231228 | 161900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20231228 | 161800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20231228 | 161700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20231228 | 161600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20231228 | 161500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20231228 | 161400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20231228 | 161300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 243 | 20231228 | 161200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20231228 | 161100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20231228 | 161000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20231228 | 160900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20231228 | 160800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20231228 | 160700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20231228 | 160600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20231228 | 160500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20231228 | 160400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20231228 | 160300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20231228 | 160200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20231228 | 160100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20231228 | 160000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20231228 | 155900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20231228 | 155800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20231228 | 155700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20231228 | 155600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20231228 | 155500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20231228 | 155400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20231228 | 155300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20231228 | 155200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20231228 | 155100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20231228 | 155000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20231228 | 154900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20231228 | 154800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20231228 | 154700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20231228 | 154600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20231228 | 154500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20231228 | 154400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20231228 | 154300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 273 | 20231228 | 154200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20231228 | 154100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20231228 | 154000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20231228 | 153900 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20231228 | 153800 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20231228 | 153700 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20231228 | 153600 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20231228 | 153500 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20231228 | 153400 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20231228 | 153300 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 283 | 20231228 | 153200 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 284 | 20231228 | 153100 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 285 | 20231228 | 153000 | 58510838550 | 32550 | 32550 | 32550 | 32550 | 18769 |
| 286 | 20231228 | 152900 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 287 | 20231228 | 152800 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 288 | 20231228 | 152700 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 289 | 20231228 | 152600 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 290 | 20231228 | 152500 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 291 | 20231228 | 152400 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 292 | 20231228 | 152300 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 293 | 20231228 | 152200 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 294 | 20231228 | 152100 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 295 | 20231228 | 152000 | 57899907600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 296 | 20231228 | 151900 | 57899907600 | 33050 | 33000 | 33100 | 32900 | 4800 |
| 297 | 20231228 | 151800 | 57741461300 | 33050 | 32800 | 33050 | 32700 | 2758 |
| 298 | 20231228 | 151700 | 57650995400 | 32850 | 32900 | 32950 | 32750 | 2733 |
| 299 | 20231228 | 151600 | 57561316100 | 32800 | 32900 | 33000 | 32800 | 3423 |
| 300 | 20231228 | 151500 | 57448846850 | 32900 | 32950 | 33000 | 32850 | 2503 |
| 301 | 20231228 | 151400 | 57366432100 | 32950 | 33050 | 33100 | 32950 | 1854 |
| 302 | 20231228 | 151300 | 57305220350 | 33050 | 33050 | 33100 | 33000 | 1194 |
| 303 | 20231228 | 151200 | 57265790500 | 33050 | 33150 | 33150 | 33000 | 1279 |
| 304 | 20231228 | 151100 | 57223512600 | 33150 | 33000 | 33150 | 33000 | 1307 |
| 305 | 20231228 | 151000 | 57180321100 | 33000 | 33100 | 33100 | 32950 | 1084 |
| 306 | 20231228 | 150900 | 57144514750 | 33100 | 33100 | 33150 | 33050 | 1733 |
| 307 | 20231228 | 150800 | 57087152950 | 33100 | 33050 | 33100 | 32900 | 1736 |
| 308 | 20231228 | 150700 | 57029775600 | 33150 | 32950 | 33150 | 32800 | 5344 |
| 309 | 20231228 | 150600 | 56853938850 | 32950 | 33300 | 33350 | 32950 | 7646 |
| 310 | 20231228 | 150500 | 56600663850 | 33300 | 33250 | 33300 | 33200 | 1497 |
| 311 | 20231228 | 150400 | 56550881150 | 33250 | 33250 | 33400 | 33250 | 831 |
| 312 | 20231228 | 150300 | 56523198700 | 33250 | 33400 | 33400 | 33150 | 3178 |
| 313 | 20231228 | 150200 | 56417479800 | 33400 | 33300 | 33500 | 33300 | 1086 |
| 314 | 20231228 | 150100 | 56381220100 | 33350 | 33650 | 33650 | 33300 | 4043 |
| 315 | 20231228 | 150000 | 56246119750 | 33600 | 33600 | 33650 | 33550 | 388 |
| 316 | 20231228 | 145900 | 56233078650 | 33650 | 33700 | 33700 | 33600 | 218 |
| 317 | 20231228 | 145800 | 56225744400 | 33700 | 33550 | 33700 | 33500 | 711 |
| 318 | 20231228 | 145700 | 56201883850 | 33500 | 33650 | 33650 | 33450 | 3354 |
| 319 | 20231228 | 145600 | 56089388200 | 33650 | 33650 | 33700 | 33600 | 463 |
| 320 | 20231228 | 145500 | 56073809450 | 33600 | 33750 | 33750 | 33550 | 1378 |
| 321 | 20231228 | 145400 | 56027461400 | 33750 | 33550 | 33750 | 33550 | 1459 |
| 322 | 20231228 | 145300 | 55978391950 | 33550 | 33800 | 33800 | 33500 | 3075 |
| 323 | 20231228 | 145200 | 55875034450 | 33750 | 33800 | 33900 | 33700 | 882 |
| 324 | 20231228 | 145100 | 55845249800 | 33750 | 34000 | 34000 | 33750 | 1722 |
| 325 | 20231228 | 145000 | 55786954950 | 34000 | 34050 | 34050 | 33950 | 576 |
| 326 | 20231228 | 144900 | 55767370450 | 34050 | 34200 | 34200 | 34050 | 355 |
| 327 | 20231228 | 144800 | 55755262300 | 34200 | 34000 | 34350 | 33950 | 1532 |
| 328 | 20231228 | 144700 | 55702978200 | 33950 | 33900 | 34000 | 33850 | 2800 |
| 329 | 20231228 | 144600 | 55607996050 | 33900 | 33950 | 34000 | 33850 | 572 |
| 330 | 20231228 | 144500 | 55588590900 | 33950 | 33950 | 34000 | 33850 | 575 |
| 331 | 20231228 | 144400 | 55569103850 | 34000 | 34150 | 34150 | 34000 | 1285 |
| 332 | 20231228 | 144300 | 55525360900 | 34050 | 34000 | 34250 | 34000 | 2576 |
| 333 | 20231228 | 144200 | 55437500450 | 33900 | 33950 | 34000 | 33900 | 732 |
| 334 | 20231228 | 144100 | 55412649150 | 33950 | 34100 | 34100 | 33800 | 773 |
| 335 | 20231228 | 144000 | 55386413350 | 34100 | 34050 | 34300 | 34000 | 2157 |
| 336 | 20231228 | 143900 | 55312754850 | 34100 | 33950 | 34100 | 33850 | 556 |
| 337 | 20231228 | 143800 | 55293853450 | 33850 | 33850 | 34050 | 33850 | 1395 |
| 338 | 20231228 | 143700 | 55246479800 | 33900 | 33800 | 33950 | 33750 | 568 |
| 339 | 20231228 | 143600 | 55227276150 | 33750 | 33950 | 34000 | 33750 | 3101 |
| 340 | 20231228 | 143500 | 55122074600 | 33950 | 33950 | 34000 | 33800 | 1437 |
| 341 | 20231228 | 143400 | 55073369350 | 33950 | 33500 | 33950 | 33400 | 3464 |
| 342 | 20231228 | 143300 | 54956735100 | 33500 | 33800 | 34000 | 33500 | 7161 |
| 343 | 20231228 | 143200 | 54715372200 | 33800 | 34200 | 34200 | 33450 | 13831 |
| 344 | 20231228 | 143100 | 54246782600 | 34150 | 34200 | 34300 | 34150 | 2474 |
| 345 | 20231228 | 143000 | 54162171100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 346 | 20231228 | 142900 | 54162171100 | 34200 | 34200 | 34200 | 34200 | 721 |
| 347 | 20231228 | 142800 | 54137512900 | 34200 | 34350 | 34350 | 34200 | 1349 |
| 348 | 20231228 | 142700 | 54091316300 | 34250 | 34350 | 34350 | 34250 | 403 |
| 349 | 20231228 | 142600 | 54077486300 | 34350 | 34300 | 34350 | 34250 | 1488 |
| 350 | 20231228 | 142500 | 54026505650 | 34300 | 34400 | 34400 | 34250 | 2583 |
| 351 | 20231228 | 142400 | 53937893250 | 34400 | 34450 | 34450 | 34350 | 360 |
| 352 | 20231228 | 142300 | 53925520600 | 34450 | 34350 | 34450 | 34350 | 478 |
| 353 | 20231228 | 142200 | 53909095500 | 34350 | 34400 | 34400 | 34350 | 230 |
| 354 | 20231228 | 142100 | 53901184050 | 34400 | 34400 | 34600 | 34350 | 787 |
| 355 | 20231228 | 142000 | 53874097900 | 34400 | 34500 | 34600 | 34400 | 485 |
| 356 | 20231228 | 141900 | 53857377200 | 34500 | 34500 | 34550 | 34400 | 348 |
| 357 | 20231228 | 141800 | 53845371250 | 34500 | 34500 | 34500 | 34400 | 103 |
| 358 | 20231228 | 141700 | 53841825750 | 34400 | 34550 | 34550 | 34400 | 348 |
| 359 | 20231228 | 141600 | 53829836800 | 34550 | 34500 | 34600 | 34400 | 300 |
| 360 | 20231228 | 141500 | 53819491600 | 34500 | 34750 | 34800 | 34450 | 1252 |
| 361 | 20231228 | 141400 | 53776117000 | 34750 | 34250 | 34850 | 34250 | 2115 |
| 362 | 20231228 | 141300 | 53703273150 | 34250 | 34350 | 34350 | 34200 | 4764 |
| 363 | 20231228 | 141200 | 53540218200 | 34300 | 34400 | 34450 | 34300 | 2890 |
| 364 | 20231228 | 141100 | 53440980250 | 34400 | 34450 | 34500 | 34400 | 1122 |
| 365 | 20231228 | 141000 | 53402359700 | 34450 | 34500 | 34550 | 34400 | 1471 |
| 366 | 20231228 | 140900 | 53351751400 | 34500 | 34550 | 34550 | 34400 | 1089 |
| 367 | 20231228 | 140800 | 53314228800 | 34550 | 34550 | 34600 | 34500 | 508 |
| 368 | 20231228 | 140700 | 53296676300 | 34500 | 34400 | 34600 | 34400 | 998 |
| 369 | 20231228 | 140600 | 53262316600 | 34600 | 34600 | 34700 | 34400 | 1929 |
| 370 | 20231228 | 140500 | 53195730800 | 34650 | 34750 | 34750 | 34650 | 866 |
| 371 | 20231228 | 140400 | 53165703600 | 34750 | 34750 | 34800 | 34700 | 75 |
| 372 | 20231228 | 140300 | 53163097350 | 34750 | 34750 | 34800 | 34700 | 768 |
| 373 | 20231228 | 140200 | 53136412700 | 34800 | 34800 | 34800 | 34700 | 216 |
| 374 | 20231228 | 140100 | 53128909650 | 34800 | 34800 | 34850 | 34700 | 505 |
| 375 | 20231228 | 140000 | 53111357950 | 34800 | 34700 | 34800 | 34700 | 514 |
| 376 | 20231228 | 135900 | 53093512700 | 34700 | 34800 | 34800 | 34600 | 697 |
| 377 | 20231228 | 135800 | 53069343900 | 34800 | 34800 | 34850 | 34700 | 478 |
| 378 | 20231228 | 135700 | 53052711950 | 34750 | 34850 | 34900 | 34750 | 387 |
| 379 | 20231228 | 135600 | 53039235200 | 34900 | 34850 | 34900 | 34700 | 310 |
| 380 | 20231228 | 135500 | 53028448700 | 34850 | 34650 | 34900 | 34600 | 1797 |
| 381 | 20231228 | 135400 | 52965955100 | 34600 | 34650 | 34650 | 34600 | 219 |
| 382 | 20231228 | 135300 | 52958368350 | 34650 | 34600 | 34700 | 34550 | 579 |
| 383 | 20231228 | 135200 | 52938310450 | 34600 | 34550 | 34600 | 34500 | 331 |
| 384 | 20231228 | 135100 | 52926873600 | 34550 | 34600 | 34650 | 34550 | 367 |
| 385 | 20231228 | 135000 | 52914185900 | 34600 | 34450 | 34650 | 34400 | 1401 |
| 386 | 20231228 | 134900 | 52865874050 | 34450 | 34500 | 34500 | 34350 | 1891 |
| 387 | 20231228 | 134800 | 52800788550 | 34450 | 34450 | 34500 | 34400 | 359 |
| 388 | 20231228 | 134700 | 52788417450 | 34500 | 34600 | 34600 | 34450 | 811 |
| 389 | 20231228 | 134600 | 52760451500 | 34600 | 34500 | 34600 | 34400 | 1173 |
| 390 | 20231228 | 134500 | 52720017550 | 34450 | 34500 | 34600 | 34400 | 1513 |
| 391 | 20231228 | 134400 | 52667885400 | 34500 | 34550 | 34700 | 34500 | 2115 |
| 392 | 20231228 | 134300 | 52594662950 | 34500 | 34400 | 34550 | 34400 | 1027 |
| 393 | 20231228 | 134200 | 52559259700 | 34400 | 34650 | 34650 | 34350 | 5460 |
| 394 | 20231228 | 134100 | 52371018600 | 34650 | 34750 | 34800 | 34600 | 2546 |
| 395 | 20231228 | 134000 | 52282643700 | 34750 | 34850 | 34900 | 34750 | 736 |
| 396 | 20231228 | 133900 | 52257020150 | 34800 | 35000 | 35000 | 34800 | 2237 |
| 397 | 20231228 | 133800 | 52179003950 | 34950 | 35100 | 35100 | 34950 | 721 |
| 398 | 20231228 | 133700 | 52153731700 | 35050 | 34950 | 35150 | 34900 | 1299 |
| 399 | 20231228 | 133600 | 52108191150 | 34900 | 34850 | 35000 | 34700 | 3304 |
| 400 | 20231228 | 133500 | 51993213500 | 34850 | 35050 | 35050 | 34850 | 1481 |
| 401 | 20231228 | 133400 | 51941452950 | 35000 | 35050 | 35050 | 34800 | 5485 |
| 402 | 20231228 | 133300 | 51749749000 | 35050 | 35100 | 35250 | 35050 | 2587 |
| 403 | 20231228 | 133200 | 51658967850 | 35100 | 35300 | 35350 | 35100 | 9116 |
| 404 | 20231228 | 133100 | 51337678550 | 35300 | 35400 | 35450 | 35300 | 3662 |
| 405 | 20231228 | 133000 | 51208050350 | 35450 | 35450 | 35450 | 35400 | 442 |
| 406 | 20231228 | 132900 | 51192384200 | 35400 | 35500 | 35500 | 35400 | 800 |
| 407 | 20231228 | 132800 | 51164033600 | 35450 | 35500 | 35500 | 35450 | 383 |
| 408 | 20231228 | 132700 | 51150452550 | 35500 | 35450 | 35500 | 35450 | 48 |
| 409 | 20231228 | 132600 | 51148750250 | 35500 | 35500 | 35550 | 35500 | 366 |
| 410 | 20231228 | 132500 | 51135756850 | 35550 | 35500 | 35550 | 35500 | 158 |
| 411 | 20231228 | 132400 | 51130147500 | 35550 | 35500 | 35550 | 35500 | 87 |
| 412 | 20231228 | 132300 | 51127057750 | 35550 | 35550 | 35550 | 35500 | 293 |
| 413 | 20231228 | 132200 | 51116652900 | 35550 | 35550 | 35550 | 35500 | 575 |
| 414 | 20231228 | 132100 | 51096222550 | 35550 | 35550 | 35550 | 35500 | 417 |
| 415 | 20231228 | 132000 | 51081399000 | 35550 | 35450 | 35550 | 35400 | 602 |
| 416 | 20231228 | 131900 | 51060046550 | 35450 | 35450 | 35500 | 35400 | 509 |
| 417 | 20231228 | 131800 | 51042003400 | 35450 | 35450 | 35500 | 35400 | 148 |
| 418 | 20231228 | 131700 | 51036758500 | 35500 | 35550 | 35550 | 35400 | 88 |
| 419 | 20231228 | 131600 | 51033639700 | 35400 | 35500 | 35550 | 35400 | 1015 |
| 420 | 20231228 | 131500 | 50997667050 | 35550 | 35500 | 35600 | 35500 | 201 |
| 421 | 20231228 | 131400 | 50990530950 | 35550 | 35550 | 35550 | 35500 | 288 |
| 422 | 20231228 | 131300 | 50980305350 | 35550 | 35500 | 35550 | 35450 | 173 |
| 423 | 20231228 | 131200 | 50974170050 | 35500 | 35600 | 35600 | 35500 | 265 |
| 424 | 20231228 | 131100 | 50964758000 | 35500 | 35500 | 35500 | 35500 | 261 |
| 425 | 20231228 | 131000 | 50955492500 | 35500 | 35500 | 35500 | 35500 | 328 |
| 426 | 20231228 | 130900 | 50943848500 | 35500 | 35500 | 35500 | 35500 | 293 |
| 427 | 20231228 | 130800 | 50933447000 | 35500 | 35600 | 35650 | 35500 | 485 |
| 428 | 20231228 | 130700 | 50916207350 | 35600 | 35600 | 35650 | 35600 | 397 |
| 429 | 20231228 | 130600 | 50902070950 | 35600 | 35650 | 35700 | 35600 | 318 |
| 430 | 20231228 | 130500 | 50890734450 | 35650 | 35550 | 35750 | 35550 | 665 |
| 431 | 20231228 | 130400 | 50867042350 | 35550 | 35500 | 35600 | 35450 | 693 |
| 432 | 20231228 | 130300 | 50842432600 | 35500 | 35550 | 35600 | 35500 | 607 |
| 433 | 20231228 | 130200 | 50820874900 | 35550 | 35550 | 35600 | 35550 | 202 |
| 434 | 20231228 | 130100 | 50813690900 | 35550 | 35550 | 35550 | 35500 | 373 |
| 435 | 20231228 | 130000 | 50800444550 | 35550 | 35550 | 35550 | 35500 | 118 |
| 436 | 20231228 | 125900 | 50796253950 | 35550 | 35550 | 35600 | 35400 | 2146 |
| 437 | 20231228 | 125800 | 50720153550 | 35550 | 35550 | 35600 | 35500 | 622 |
| 438 | 20231228 | 125700 | 50698054700 | 35550 | 35550 | 35700 | 35500 | 569 |
| 439 | 20231228 | 125600 | 50677833400 | 35550 | 35550 | 35650 | 35500 | 853 |
| 440 | 20231228 | 125500 | 50647481400 | 35500 | 35800 | 35850 | 35400 | 3745 |
| 441 | 20231228 | 125400 | 50514427650 | 35700 | 36250 | 36300 | 35700 | 6943 |
| 442 | 20231228 | 125300 | 50264272000 | 36250 | 35450 | 36400 | 35450 | 12032 |
| 443 | 20231228 | 125200 | 49829720900 | 35450 | 35450 | 35500 | 35350 | 183 |
| 444 | 20231228 | 125100 | 49823234350 | 35350 | 35350 | 35500 | 35350 | 1388 |
| 445 | 20231228 | 125000 | 49774164500 | 35350 | 35450 | 35450 | 35350 | 1186 |
| 446 | 20231228 | 124900 | 49732199600 | 35400 | 35500 | 35500 | 35400 | 113 |
| 447 | 20231228 | 124800 | 49728192600 | 35500 | 35450 | 35500 | 35400 | 132 |
| 448 | 20231228 | 124700 | 49723512400 | 35450 | 35450 | 35450 | 35400 | 140 |
| 449 | 20231228 | 124600 | 49718554550 | 35450 | 35400 | 35500 | 35400 | 45 |
| 450 | 20231228 | 124500 | 49716959200 | 35400 | 35500 | 35550 | 35400 | 363 |
| 451 | 20231228 | 124400 | 49704101350 | 35450 | 35500 | 35500 | 35400 | 396 |
| 452 | 20231228 | 124300 | 49690067450 | 35450 | 35450 | 35500 | 35400 | 213 |
| 453 | 20231228 | 124200 | 49682515400 | 35450 | 35350 | 35450 | 35350 | 211 |
| 454 | 20231228 | 124100 | 49675049600 | 35350 | 35400 | 35450 | 35350 | 2394 |
| 455 | 20231228 | 124000 | 49590315000 | 35400 | 35500 | 35500 | 35400 | 266 |
| 456 | 20231228 | 123900 | 49580887450 | 35500 | 35450 | 35500 | 35450 | 455 |
| 457 | 20231228 | 123800 | 49564749750 | 35450 | 35500 | 35500 | 35400 | 1598 |
| 458 | 20231228 | 123700 | 49508127450 | 35500 | 35450 | 35500 | 35450 | 1393 |
| 459 | 20231228 | 123600 | 49458740500 | 35450 | 35500 | 35500 | 35450 | 367 |
| 460 | 20231228 | 123500 | 49445725350 | 35500 | 35500 | 35500 | 35450 | 579 |
| 461 | 20231228 | 123400 | 49425176100 | 35550 | 35450 | 35600 | 35450 | 482 |
| 462 | 20231228 | 123300 | 49408062100 | 35450 | 35600 | 35600 | 35450 | 425 |
| 463 | 20231228 | 123200 | 49392960100 | 35550 | 35550 | 35600 | 35550 | 85 |
| 464 | 20231228 | 123100 | 49389937350 | 35500 | 35450 | 35550 | 35450 | 294 |
| 465 | 20231228 | 123000 | 49379505300 | 35450 | 35450 | 35500 | 35450 | 1309 |
| 466 | 20231228 | 122900 | 49333100400 | 35450 | 35500 | 35650 | 35450 | 696 |
| 467 | 20231228 | 122800 | 49308410150 | 35500 | 35550 | 35600 | 35500 | 249 |
| 468 | 20231228 | 122700 | 49299565200 | 35600 | 35600 | 35650 | 35600 | 276 |
| 469 | 20231228 | 122600 | 49289739200 | 35600 | 35600 | 35600 | 35500 | 381 |
| 470 | 20231228 | 122500 | 49276200050 | 35600 | 35450 | 35600 | 35450 | 596 |
| 471 | 20231228 | 122400 | 49255068100 | 35450 | 35500 | 35500 | 35400 | 1507 |
| 472 | 20231228 | 122300 | 49201639550 | 35500 | 35500 | 35550 | 35450 | 480 |
| 473 | 20231228 | 122200 | 49184608100 | 35500 | 35550 | 35550 | 35450 | 1151 |
| 474 | 20231228 | 122100 | 49143781000 | 35550 | 35550 | 35600 | 35500 | 219 |
| 475 | 20231228 | 122000 | 49135995750 | 35550 | 35500 | 35550 | 35500 | 573 |
| 476 | 20231228 | 121900 | 49115653450 | 35500 | 35500 | 35550 | 35450 | 422 |
| 477 | 20231228 | 121800 | 49100674500 | 35500 | 35550 | 35600 | 35450 | 838 |
| 478 | 20231228 | 121700 | 49070919250 | 35550 | 35650 | 35650 | 35550 | 445 |
| 479 | 20231228 | 121600 | 49055090650 | 35650 | 35600 | 35650 | 35550 | 337 |
| 480 | 20231228 | 121500 | 49043097350 | 35600 | 35650 | 35650 | 35550 | 500 |
| 481 | 20231228 | 121400 | 49025321550 | 35700 | 35550 | 35750 | 35550 | 578 |
| 482 | 20231228 | 121300 | 49004743750 | 35550 | 35550 | 35550 | 35500 | 396 |
| 483 | 20231228 | 121200 | 48990677950 | 35500 | 35650 | 35650 | 35450 | 6650 |
| 484 | 20231228 | 121100 | 48754267800 | 35650 | 35700 | 35750 | 35600 | 192 |
| 485 | 20231228 | 121000 | 48747416650 | 35750 | 35650 | 35800 | 35650 | 744 |
| 486 | 20231228 | 120900 | 48720858350 | 35650 | 35650 | 35750 | 35650 | 1405 |
| 487 | 20231228 | 120800 | 48670730950 | 35650 | 35650 | 35700 | 35600 | 1673 |
| 488 | 20231228 | 120700 | 48611137850 | 35650 | 35650 | 35700 | 35600 | 948 |
| 489 | 20231228 | 120600 | 48577350900 | 35700 | 35700 | 35700 | 35650 | 828 |
| 490 | 20231228 | 120500 | 48547823250 | 35700 | 35700 | 35700 | 35650 | 366 |
| 491 | 20231228 | 120400 | 48534767500 | 35800 | 35850 | 35850 | 35650 | 1443 |
| 492 | 20231228 | 120300 | 48483252450 | 35850 | 35750 | 35850 | 35700 | 1360 |
| 493 | 20231228 | 120200 | 48434587650 | 35850 | 35900 | 35900 | 35700 | 440 |
| 494 | 20231228 | 120100 | 48418867850 | 35900 | 35800 | 35900 | 35700 | 345 |
| 495 | 20231228 | 120000 | 48406522900 | 35750 | 35750 | 35950 | 35750 | 948 |
| 496 | 20231228 | 115900 | 48372511750 | 35750 | 35700 | 35750 | 35650 | 661 |
| 497 | 20231228 | 115800 | 48348938050 | 35700 | 35650 | 35750 | 35550 | 884 |
| 498 | 20231228 | 115700 | 48317446250 | 35650 | 35700 | 35800 | 35600 | 1753 |
| 499 | 20231228 | 115600 | 48254960400 | 35650 | 35900 | 35900 | 35650 | 1740 |
| 500 | 20231228 | 115500 | 48192816750 | 35850 | 36100 | 36100 | 35850 | 432 |
| 501 | 20231228 | 115400 | 48177278850 | 36050 | 35900 | 36100 | 35750 | 382 |
| 502 | 20231228 | 115300 | 48163575900 | 35900 | 35800 | 35900 | 35750 | 628 |
| 503 | 20231228 | 115200 | 48141121750 | 35750 | 36000 | 36050 | 35750 | 1115 |
| 504 | 20231228 | 115100 | 48101142500 | 35950 | 36000 | 36050 | 35950 | 413 |
| 505 | 20231228 | 115000 | 48086273600 | 36000 | 36000 | 36250 | 36000 | 2930 |
| 506 | 20231228 | 114900 | 47980446500 | 36000 | 35850 | 36000 | 35800 | 905 |
| 507 | 20231228 | 114800 | 47947905100 | 35800 | 36150 | 36250 | 35750 | 3317 |
| 508 | 20231228 | 114700 | 47828256350 | 36200 | 35850 | 36250 | 35750 | 5734 |
| 509 | 20231228 | 114600 | 47621965500 | 35900 | 35600 | 35950 | 35500 | 5381 |
| 510 | 20231228 | 114500 | 47429592000 | 35650 | 35750 | 35800 | 35550 | 3432 |
| 511 | 20231228 | 114400 | 47307322650 | 35750 | 35750 | 35800 | 35700 | 641 |
| 512 | 20231228 | 114300 | 47284419350 | 35700 | 35700 | 35800 | 35600 | 1582 |
| 513 | 20231228 | 114200 | 47228007550 | 35650 | 35850 | 35850 | 35550 | 3955 |
| 514 | 20231228 | 114100 | 47087063450 | 35850 | 35850 | 35950 | 35700 | 2962 |
| 515 | 20231228 | 114000 | 46981062900 | 35850 | 35900 | 36000 | 35850 | 1755 |
| 516 | 20231228 | 113900 | 46917984200 | 35900 | 36000 | 36300 | 35900 | 2851 |
| 517 | 20231228 | 113800 | 46815180450 | 36000 | 36200 | 36200 | 35950 | 3714 |
| 518 | 20231228 | 113700 | 46681248350 | 36200 | 36100 | 36500 | 36050 | 5237 |
| 519 | 20231228 | 113600 | 46491353250 | 36100 | 36350 | 36600 | 36050 | 7909 |
| 520 | 20231228 | 113500 | 46204350800 | 36350 | 36450 | 36900 | 36150 | 15914 |
| 521 | 20231228 | 113400 | 45622358150 | 36450 | 35700 | 36900 | 35700 | 31193 |
| 522 | 20231228 | 113300 | 44480507450 | 35700 | 35450 | 35750 | 35450 | 1579 |
| 523 | 20231228 | 113200 | 44424209550 | 35500 | 35600 | 35650 | 35500 | 802 |
| 524 | 20231228 | 113100 | 44395673350 | 35650 | 35400 | 35650 | 35400 | 1224 |
| 525 | 20231228 | 113000 | 44352210400 | 35400 | 35350 | 35400 | 35350 | 506 |
| 526 | 20231228 | 112900 | 44334318650 | 35350 | 35450 | 35450 | 35300 | 2632 |
| 527 | 20231228 | 112800 | 44241232300 | 35450 | 35500 | 35500 | 35400 | 1075 |
| 528 | 20231228 | 112700 | 44203144300 | 35500 | 35400 | 35500 | 35400 | 1189 |
| 529 | 20231228 | 112600 | 44161022850 | 35400 | 35400 | 35450 | 35400 | 1220 |
| 530 | 20231228 | 112500 | 44117829950 | 35450 | 35550 | 35550 | 35400 | 1589 |
| 531 | 20231228 | 112400 | 44061484400 | 35550 | 35400 | 35600 | 35400 | 647 |
| 532 | 20231228 | 112300 | 44038540050 | 35400 | 35400 | 35500 | 35400 | 380 |
| 533 | 20231228 | 112200 | 44025080950 | 35450 | 35400 | 35450 | 35400 | 419 |
| 534 | 20231228 | 112100 | 44010248050 | 35400 | 35350 | 35400 | 35300 | 1201 |
| 535 | 20231228 | 112000 | 43967798850 | 35400 | 35400 | 35500 | 35350 | 2891 |
| 536 | 20231228 | 111900 | 43865532950 | 35550 | 35550 | 35550 | 35400 | 767 |
| 537 | 20231228 | 111800 | 43838306250 | 35450 | 35450 | 35600 | 35400 | 1916 |
| 538 | 20231228 | 111700 | 43770382800 | 35450 | 35600 | 35650 | 35450 | 1254 |
| 539 | 20231228 | 111600 | 43725797900 | 35600 | 35600 | 35700 | 35550 | 678 |
| 540 | 20231228 | 111500 | 43701660850 | 35550 | 35500 | 35650 | 35450 | 614 |
| 541 | 20231228 | 111400 | 43679843150 | 35500 | 35550 | 35550 | 35450 | 2611 |
| 542 | 20231228 | 111300 | 43587169250 | 35550 | 35550 | 35650 | 35500 | 775 |
| 543 | 20231228 | 111200 | 43559621400 | 35550 | 35750 | 35750 | 35450 | 4896 |
| 544 | 20231228 | 111100 | 43385719950 | 35700 | 35700 | 35750 | 35700 | 938 |
| 545 | 20231228 | 111000 | 43352210600 | 35700 | 35650 | 35700 | 35600 | 1590 |
| 546 | 20231228 | 110900 | 43295568100 | 35650 | 35650 | 35700 | 35600 | 1474 |
| 547 | 20231228 | 110800 | 43243055950 | 35650 | 35750 | 35750 | 35600 | 2908 |
| 548 | 20231228 | 110700 | 43139240850 | 35750 | 35700 | 35800 | 35700 | 987 |
| 549 | 20231228 | 110600 | 43103973550 | 35700 | 35800 | 35850 | 35700 | 834 |
| 550 | 20231228 | 110500 | 43074147150 | 35800 | 35700 | 36050 | 35650 | 5758 |
| 551 | 20231228 | 110400 | 42867617250 | 35650 | 35600 | 35650 | 35450 | 3210 |
| 552 | 20231228 | 110300 | 42753638950 | 35600 | 35600 | 35700 | 35550 | 2143 |
| 553 | 20231228 | 110200 | 42677274150 | 35600 | 35450 | 35650 | 35400 | 1439 |
| 554 | 20231228 | 110100 | 42626103750 | 35500 | 35450 | 35500 | 35300 | 1315 |
| 555 | 20231228 | 110000 | 42579613500 | 35500 | 35500 | 35550 | 35250 | 3247 |
| 556 | 20231228 | 105900 | 42464680050 | 35500 | 35300 | 35550 | 35250 | 3664 |
| 557 | 20231228 | 105800 | 42334929700 | 35300 | 35700 | 35800 | 35100 | 11135 |
| 558 | 20231228 | 105700 | 41940839200 | 35700 | 35800 | 35800 | 35650 | 1936 |
| 559 | 20231228 | 105600 | 41871751400 | 35800 | 35700 | 35850 | 35650 | 1790 |
| 560 | 20231228 | 105500 | 41807787000 | 35700 | 35900 | 35900 | 35650 | 1404 |
| 561 | 20231228 | 105400 | 41757640700 | 35850 | 35800 | 35900 | 35600 | 3098 |
| 562 | 20231228 | 105300 | 41647101150 | 35800 | 35850 | 36000 | 35750 | 2435 |
| 563 | 20231228 | 105200 | 41559704350 | 35850 | 35700 | 36050 | 35650 | 2817 |
| 564 | 20231228 | 105100 | 41458841150 | 35750 | 35850 | 35900 | 35650 | 4468 |
| 565 | 20231228 | 105000 | 41299125500 | 35850 | 36200 | 36250 | 35600 | 10922 |
| 566 | 20231228 | 104900 | 40908243100 | 36200 | 36100 | 36300 | 35950 | 3177 |
| 567 | 20231228 | 104800 | 40793736550 | 36100 | 35900 | 36100 | 35800 | 8250 |
| 568 | 20231228 | 104700 | 40497324700 | 35900 | 36300 | 36300 | 35800 | 11113 |
| 569 | 20231228 | 104600 | 40096567150 | 36350 | 36800 | 36800 | 36300 | 2055 |
| 570 | 20231228 | 104500 | 40021588850 | 36800 | 36400 | 36800 | 36300 | 4442 |
| 571 | 20231228 | 104400 | 39859762200 | 36400 | 36600 | 36700 | 36400 | 2631 |
| 572 | 20231228 | 104300 | 39763741950 | 36600 | 36450 | 36800 | 36450 | 1514 |
| 573 | 20231228 | 104200 | 39708287350 | 36450 | 36950 | 36950 | 36400 | 6289 |
| 574 | 20231228 | 104100 | 39477910050 | 36950 | 36500 | 37100 | 36450 | 22102 |
| 575 | 20231228 | 104000 | 38662654050 | 36500 | 36100 | 36650 | 36050 | 9785 |
| 576 | 20231228 | 103900 | 38306423300 | 36100 | 36300 | 36400 | 36000 | 6542 |
| 577 | 20231228 | 103800 | 38070119100 | 36250 | 36250 | 36400 | 36150 | 4881 |
| 578 | 20231228 | 103700 | 37893256550 | 36300 | 36600 | 36600 | 36100 | 8897 |
| 579 | 20231228 | 103600 | 37570705450 | 36600 | 36400 | 36750 | 36400 | 7073 |
| 580 | 20231228 | 103500 | 37311754800 | 36350 | 36250 | 36450 | 36200 | 7055 |
| 581 | 20231228 | 103400 | 37055544700 | 36300 | 36450 | 36700 | 36300 | 9177 |
| 582 | 20231228 | 103300 | 36721006100 | 36450 | 36550 | 36700 | 36250 | 10127 |
| 583 | 20231228 | 103200 | 36351710700 | 36550 | 36950 | 36950 | 36300 | 20570 |
| 584 | 20231228 | 103100 | 35599463750 | 36850 | 37200 | 37400 | 36850 | 14999 |
| 585 | 20231228 | 103000 | 35042733750 | 37200 | 37100 | 37300 | 36900 | 11991 |
| 586 | 20231228 | 102900 | 34598066050 | 37100 | 37350 | 37400 | 36800 | 27856 |
| 587 | 20231228 | 102800 | 33568334900 | 37400 | 37350 | 37450 | 37050 | 26810 |
| 588 | 20231228 | 102700 | 32569126700 | 37350 | 38550 | 38600 | 37050 | 44589 |
| 589 | 20231228 | 102600 | 30890841600 | 38550 | 38200 | 38650 | 37750 | 31683 |
| 590 | 20231228 | 102500 | 29683869600 | 38150 | 38850 | 38950 | 37850 | 27912 |
| 591 | 20231228 | 102400 | 28613628000 | 38850 | 38550 | 39350 | 38500 | 33325 |
| 592 | 20231228 | 102300 | 27315549800 | 38600 | 38950 | 39550 | 38150 | 44615 |
| 593 | 20231228 | 102200 | 25578983400 | 38950 | 39200 | 39600 | 38800 | 39426 |
| 594 | 20231228 | 102100 | 24032896350 | 39250 | 39450 | 39700 | 38700 | 63211 |
| 595 | 20231228 | 102000 | 21548327400 | 39500 | 38800 | 39550 | 38450 | 85044 |
| 596 | 20231228 | 101900 | 18216275600 | 38900 | 37950 | 39200 | 37900 | 141605 |
| 597 | 20231228 | 101800 | 12756319650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 598 | 20231228 | 101700 | 12756319650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 599 | 20231228 | 101600 | 12756319650 | 37550 | 35500 | 37650 | 35450 | 67346 |
| 600 | 20231228 | 101500 | 10262831350 | 35450 | 36000 | 36500 | 35300 | 19008 |
| 601 | 20231228 | 101400 | 9577698950 | 36100 | 34850 | 36300 | 34600 | 16337 |
| 602 | 20231228 | 101300 | 8993997950 | 34850 | 34600 | 34850 | 34600 | 1133 |
| 603 | 20231228 | 101200 | 8954691650 | 34550 | 34500 | 34650 | 34450 | 280 |
| 604 | 20231228 | 101100 | 8945012850 | 34500 | 34400 | 34550 | 34350 | 936 |
| 605 | 20231228 | 101000 | 8912769050 | 34400 | 34400 | 34550 | 34350 | 478 |
| 606 | 20231228 | 100900 | 8896322250 | 34450 | 34400 | 34550 | 34400 | 479 |
| 607 | 20231228 | 100800 | 8879837000 | 34400 | 34350 | 34450 | 34300 | 570 |
| 608 | 20231228 | 100700 | 8860258200 | 34300 | 34450 | 34550 | 34300 | 669 |
| 609 | 20231228 | 100600 | 8837231150 | 34450 | 34600 | 34600 | 34450 | 352 |
| 610 | 20231228 | 100500 | 8825088400 | 34550 | 34750 | 34750 | 34500 | 696 |
| 611 | 20231228 | 100400 | 8801015200 | 34750 | 34550 | 34750 | 34550 | 834 |
| 612 | 20231228 | 100300 | 8772087250 | 34500 | 34450 | 34550 | 34450 | 370 |
| 613 | 20231228 | 100200 | 8759326250 | 34450 | 34400 | 34450 | 34300 | 526 |
| 614 | 20231228 | 100100 | 8741243600 | 34400 | 34500 | 34500 | 34300 | 1700 |
| 615 | 20231228 | 100000 | 8682783300 | 34450 | 34600 | 34600 | 34450 | 784 |
| 616 | 20231228 | 095900 | 8655761900 | 34550 | 34400 | 34600 | 34400 | 3312 |
| 617 | 20231228 | 095800 | 8541721600 | 34400 | 34500 | 34600 | 34400 | 1318 |
| 618 | 20231228 | 095700 | 8496310200 | 34500 | 34500 | 34600 | 34400 | 1325 |
| 619 | 20231228 | 095600 | 8450631750 | 34550 | 34500 | 34600 | 34500 | 401 |
| 620 | 20231228 | 095500 | 8436777800 | 34450 | 35000 | 35050 | 34450 | 2323 |
| 621 | 20231228 | 095400 | 8356037750 | 34950 | 35050 | 35250 | 34900 | 1782 |
| 622 | 20231228 | 095300 | 8293609550 | 35100 | 34700 | 35450 | 34650 | 2687 |
| 623 | 20231228 | 095200 | 8199141250 | 34600 | 34400 | 34700 | 34300 | 1437 |
| 624 | 20231228 | 095100 | 8149617450 | 34400 | 34350 | 34400 | 34300 | 719 |
| 625 | 20231228 | 095000 | 8124911900 | 34350 | 34350 | 34500 | 34300 | 578 |
| 626 | 20231228 | 094900 | 8105048250 | 34450 | 34550 | 34600 | 34300 | 2670 |
| 627 | 20231228 | 094800 | 8013104000 | 34600 | 34350 | 34650 | 34250 | 3344 |
| 628 | 20231228 | 094700 | 7898209950 | 34350 | 34550 | 34750 | 34350 | 2595 |
| 629 | 20231228 | 094600 | 7808838250 | 34400 | 34600 | 34650 | 34350 | 4117 |
| 630 | 20231228 | 094500 | 7666953850 | 34600 | 34700 | 34800 | 34600 | 1963 |
| 631 | 20231228 | 094400 | 7598866350 | 34700 | 34800 | 34900 | 34600 | 1003 |
| 632 | 20231228 | 094300 | 7564024300 | 34800 | 34850 | 34850 | 34650 | 1661 |
| 633 | 20231228 | 094200 | 7506322950 | 34850 | 35300 | 35300 | 34750 | 2750 |
| 634 | 20231228 | 094100 | 7410248300 | 35250 | 35150 | 35350 | 35150 | 1135 |
| 635 | 20231228 | 094000 | 7370260650 | 35150 | 34900 | 35150 | 34700 | 2646 |
| 636 | 20231228 | 093900 | 7278062750 | 34950 | 35100 | 35100 | 34900 | 3446 |
| 637 | 20231228 | 093800 | 7157491900 | 35050 | 35500 | 35550 | 35050 | 4324 |
| 638 | 20231228 | 093700 | 7005139450 | 35550 | 35700 | 35700 | 35500 | 401 |
| 639 | 20231228 | 093600 | 6990841650 | 35750 | 35500 | 35750 | 35450 | 1802 |
| 640 | 20231228 | 093500 | 6926773350 | 35450 | 35450 | 35550 | 35400 | 1588 |
| 641 | 20231228 | 093400 | 6870495600 | 35400 | 35550 | 35700 | 35400 | 1997 |
| 642 | 20231228 | 093300 | 6799475750 | 35500 | 35500 | 35550 | 35500 | 404 |
| 643 | 20231228 | 093200 | 6785117650 | 35400 | 35550 | 35750 | 35400 | 2098 |
| 644 | 20231228 | 093100 | 6710522100 | 35500 | 35650 | 35650 | 35350 | 1475 |
| 645 | 20231228 | 093000 | 6658254950 | 35600 | 35200 | 35650 | 35200 | 2012 |
| 646 | 20231228 | 092900 | 6586818900 | 35200 | 35400 | 35400 | 35150 | 2332 |
| 647 | 20231228 | 092800 | 6504517900 | 35400 | 35500 | 35500 | 35400 | 1961 |
| 648 | 20231228 | 092700 | 6435037350 | 35500 | 35750 | 35750 | 35450 | 2615 |
| 649 | 20231228 | 092600 | 6342163900 | 35600 | 35800 | 35800 | 35500 | 1348 |
| 650 | 20231228 | 092500 | 6294167150 | 36000 | 35850 | 36150 | 35550 | 2434 |
| 651 | 20231228 | 092400 | 6206732700 | 35850 | 35850 | 35950 | 35450 | 5071 |
| 652 | 20231228 | 092300 | 6026374800 | 35850 | 36150 | 36150 | 35700 | 1987 |
| 653 | 20231228 | 092200 | 5955058600 | 36100 | 35850 | 36250 | 35850 | 2923 |
| 654 | 20231228 | 092100 | 5849575600 | 35850 | 36050 | 36250 | 35800 | 4328 |
| 655 | 20231228 | 092000 | 5693662150 | 36100 | 35700 | 36150 | 35700 | 2341 |
| 656 | 20231228 | 091900 | 5609216200 | 35700 | 35850 | 36500 | 35650 | 6081 |
| 657 | 20231228 | 091800 | 5389329850 | 35850 | 35500 | 35850 | 35500 | 1288 |
| 658 | 20231228 | 091700 | 5343448400 | 35500 | 35550 | 35600 | 35450 | 1431 |
| 659 | 20231228 | 091600 | 5292616750 | 35600 | 35700 | 35900 | 35500 | 1530 |
| 660 | 20231228 | 091500 | 5238036800 | 35600 | 35500 | 35750 | 35450 | 1394 |
| 661 | 20231228 | 091400 | 5188484700 | 35750 | 35450 | 36000 | 35450 | 2813 |
| 662 | 20231228 | 091300 | 5088157250 | 35450 | 36100 | 36300 | 35450 | 7868 |
| 663 | 20231228 | 091200 | 4805041250 | 36100 | 35500 | 36150 | 35200 | 6044 |
| 664 | 20231228 | 091100 | 4589317700 | 35400 | 35000 | 35700 | 35000 | 4171 |
| 665 | 20231228 | 091000 | 4441725800 | 35050 | 35450 | 35550 | 34850 | 6827 |
| 666 | 20231228 | 090900 | 4201367050 | 35300 | 36200 | 36250 | 35200 | 11515 |
| 667 | 20231228 | 090800 | 3789873250 | 36200 | 37050 | 37150 | 35850 | 13717 |
| 668 | 20231228 | 090700 | 3291327150 | 36950 | 35850 | 37200 | 35700 | 33719 |
| 669 | 20231228 | 090600 | 2065208800 | 35900 | 34700 | 35900 | 34500 | 12529 |
| 670 | 20231228 | 090500 | 1622238300 | 34700 | 34350 | 34750 | 34200 | 2197 |
| 671 | 20231228 | 090400 | 1546653650 | 34350 | 34150 | 34500 | 34100 | 3589 |
| 672 | 20231228 | 090300 | 1423843300 | 34150 | 34500 | 34700 | 34150 | 5863 |
| 673 | 20231228 | 090200 | 1221886900 | 34450 | 34900 | 35000 | 33950 | 8831 |
| 674 | 20231228 | 090100 | 917978900 | 34900 | 34650 | 35300 | 34500 | 9907 |
| 675 | 20231228 | 090000 | 572413650 | 34650 | 34250 | 34800 | 34000 | 16564 |