38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 203700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 3 | 20231228 | 203600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231228 | 203500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231228 | 203400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231228 | 203300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231228 | 203200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231228 | 203100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231228 | 203000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231228 | 202900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231228 | 202800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231228 | 202700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231228 | 202600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231228 | 202500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231228 | 202400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231228 | 202300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231228 | 202200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231228 | 202100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231228 | 202000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231228 | 201900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231228 | 201800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231228 | 201700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231228 | 201600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231228 | 201500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231228 | 201400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231228 | 201300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231228 | 201200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231228 | 201100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231228 | 201000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231228 | 200900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231228 | 200800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231228 | 200700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 33 | 20231228 | 200600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231228 | 200500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231228 | 200400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231228 | 200300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231228 | 200200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231228 | 200100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231228 | 200000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231228 | 195900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231228 | 195800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231228 | 195700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231228 | 195600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231228 | 195500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231228 | 195400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231228 | 195300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231228 | 195200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231228 | 195100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231228 | 195000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231228 | 194900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231228 | 194800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231228 | 194700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231228 | 194600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231228 | 194500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231228 | 194400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231228 | 194300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231228 | 194200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231228 | 194100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231228 | 194000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231228 | 193900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231228 | 193800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231228 | 193700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 63 | 20231228 | 193600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231228 | 193500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231228 | 193400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231228 | 193300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231228 | 193200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231228 | 193100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231228 | 193000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231228 | 192900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231228 | 192800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231228 | 192700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231228 | 192600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231228 | 192500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231228 | 192400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231228 | 192300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231228 | 192200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231228 | 192100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231228 | 192000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231228 | 191900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231228 | 191800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231228 | 191700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231228 | 191600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231228 | 191500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231228 | 191400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231228 | 191300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231228 | 191200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231228 | 191100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231228 | 191000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231228 | 190900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231228 | 190800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231228 | 190700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 93 | 20231228 | 190600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231228 | 190500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231228 | 190400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231228 | 190300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231228 | 190200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231228 | 190100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231228 | 190000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231228 | 185900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231228 | 185800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231228 | 185700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231228 | 185600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231228 | 185500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231228 | 185400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231228 | 185300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231228 | 185200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231228 | 185100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231228 | 185000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231228 | 184900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231228 | 184800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231228 | 184700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231228 | 184600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231228 | 184500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231228 | 184400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231228 | 184300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231228 | 184200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231228 | 184100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231228 | 184000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231228 | 183900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231228 | 183800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231228 | 183700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 123 | 20231228 | 183600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231228 | 183500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231228 | 183400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231228 | 183300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231228 | 183200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231228 | 183100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231228 | 183000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231228 | 182900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231228 | 182800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231228 | 182700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231228 | 182600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231228 | 182500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231228 | 182400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231228 | 182300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231228 | 182200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231228 | 182100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231228 | 182000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231228 | 181900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231228 | 181800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231228 | 181700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231228 | 181600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231228 | 181500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231228 | 181400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231228 | 181300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231228 | 181200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231228 | 181100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231228 | 181000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231228 | 180900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231228 | 180800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231228 | 180700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 153 | 20231228 | 180600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231228 | 180500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231228 | 180400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231228 | 180300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231228 | 180200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231228 | 180100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231228 | 180000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231228 | 175900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231228 | 175800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231228 | 175700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231228 | 175600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231228 | 175500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231228 | 175400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231228 | 175300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231228 | 175200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231228 | 175100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231228 | 175000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231228 | 174900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231228 | 174800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231228 | 174700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231228 | 174600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231228 | 174500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231228 | 174400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231228 | 174300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231228 | 174200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231228 | 174100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231228 | 174000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231228 | 173900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231228 | 173800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231228 | 173700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 183 | 20231228 | 173600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231228 | 173500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231228 | 173400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231228 | 173300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20231228 | 173200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231228 | 173100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231228 | 173000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231228 | 172900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231228 | 172800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20231228 | 172700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231228 | 172600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231228 | 172500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231228 | 172400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231228 | 172300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231228 | 172200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20231228 | 172100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20231228 | 172000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20231228 | 171900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20231228 | 171800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20231228 | 171700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20231228 | 171600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20231228 | 171500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20231228 | 171400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20231228 | 171300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20231228 | 171200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20231228 | 171100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20231228 | 171000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20231228 | 170900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20231228 | 170800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20231228 | 170700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 213 | 20231228 | 170600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20231228 | 170500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20231228 | 170400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20231228 | 170300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20231228 | 170200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20231228 | 170100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20231228 | 170000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20231228 | 165900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20231228 | 165800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20231228 | 165700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20231228 | 165600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20231228 | 165500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20231228 | 165400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20231228 | 165300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20231228 | 165200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20231228 | 165100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20231228 | 165000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20231228 | 164900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20231228 | 164800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20231228 | 164700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20231228 | 164600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20231228 | 164500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20231228 | 164400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20231228 | 164300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20231228 | 164200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20231228 | 164100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20231228 | 164000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20231228 | 163900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20231228 | 163800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20231228 | 163700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 243 | 20231228 | 163600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20231228 | 163500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20231228 | 163400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20231228 | 163300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20231228 | 163200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20231228 | 163100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20231228 | 163000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20231228 | 162900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20231228 | 162800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20231228 | 162700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20231228 | 162600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20231228 | 162500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20231228 | 162400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20231228 | 162300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20231228 | 162200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20231228 | 162100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20231228 | 162000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20231228 | 161900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20231228 | 161800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20231228 | 161700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 263 | 20231228 | 161600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 264 | 20231228 | 161500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 265 | 20231228 | 161400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 266 | 20231228 | 161300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 267 | 20231228 | 161200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 268 | 20231228 | 161100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 269 | 20231228 | 161000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 270 | 20231228 | 160900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 271 | 20231228 | 160800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 272 | 20231228 | 160700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 273 | 20231228 | 160600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 274 | 20231228 | 160500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 275 | 20231228 | 160400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 276 | 20231228 | 160300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 277 | 20231228 | 160200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 278 | 20231228 | 160100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 279 | 20231228 | 160000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 280 | 20231228 | 155900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 281 | 20231228 | 155800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 282 | 20231228 | 155700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 283 | 20231228 | 155600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 284 | 20231228 | 155500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 285 | 20231228 | 155400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 286 | 20231228 | 155300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 287 | 20231228 | 155200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 288 | 20231228 | 155100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 289 | 20231228 | 155000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 290 | 20231228 | 154900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 291 | 20231228 | 154800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 292 | 20231228 | 154700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 293 | 20231228 | 154600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 294 | 20231228 | 154500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 295 | 20231228 | 154400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 296 | 20231228 | 154300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 297 | 20231228 | 154200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 298 | 20231228 | 154100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 299 | 20231228 | 154000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 300 | 20231228 | 153900 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 301 | 20231228 | 153800 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 302 | 20231228 | 153700 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 303 | 20231228 | 153600 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 304 | 20231228 | 153500 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 305 | 20231228 | 153400 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 306 | 20231228 | 153300 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 307 | 20231228 | 153200 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 308 | 20231228 | 153100 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 309 | 20231228 | 153000 | 15024522500 | 32300 | 32300 | 32300 | 32300 | 14164 |
| 310 | 20231228 | 152900 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 311 | 20231228 | 152800 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 312 | 20231228 | 152700 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 313 | 20231228 | 152600 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 314 | 20231228 | 152500 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 315 | 20231228 | 152400 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 316 | 20231228 | 152300 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 317 | 20231228 | 152200 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 318 | 20231228 | 152100 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 319 | 20231228 | 152000 | 14567025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 320 | 20231228 | 151900 | 14567025300 | 32250 | 32200 | 32300 | 32200 | 3460 |
| 321 | 20231228 | 151800 | 14455438800 | 32250 | 32250 | 32300 | 32250 | 1108 |
| 322 | 20231228 | 151700 | 14419697750 | 32250 | 32250 | 32300 | 32200 | 1964 |
| 323 | 20231228 | 151600 | 14356352500 | 32250 | 32250 | 32300 | 32200 | 3863 |
| 324 | 20231228 | 151500 | 14231634000 | 32250 | 32200 | 32250 | 32200 | 2109 |
| 325 | 20231228 | 151400 | 14163619100 | 32200 | 32200 | 32250 | 32200 | 532 |
| 326 | 20231228 | 151300 | 14146487900 | 32200 | 32250 | 32250 | 32200 | 72 |
| 327 | 20231228 | 151200 | 14144168000 | 32250 | 32250 | 32250 | 32200 | 1376 |
| 328 | 20231228 | 151100 | 14099797050 | 32250 | 32200 | 32250 | 32200 | 454 |
| 329 | 20231228 | 151000 | 14085173000 | 32250 | 32200 | 32250 | 32200 | 395 |
| 330 | 20231228 | 150900 | 14072453800 | 32200 | 32200 | 32250 | 32200 | 579 |
| 331 | 20231228 | 150800 | 14053799200 | 32200 | 32200 | 32250 | 32200 | 1056 |
| 332 | 20231228 | 150700 | 14019760700 | 32200 | 32250 | 32250 | 32200 | 2109 |
| 333 | 20231228 | 150600 | 13951848400 | 32250 | 32250 | 32250 | 32200 | 968 |
| 334 | 20231228 | 150500 | 13920632300 | 32250 | 32250 | 32250 | 32200 | 2242 |
| 335 | 20231228 | 150400 | 13848346650 | 32250 | 32200 | 32250 | 32200 | 248 |
| 336 | 20231228 | 150300 | 13840359050 | 32200 | 32250 | 32250 | 32200 | 134 |
| 337 | 20231228 | 150200 | 13836043450 | 32250 | 32250 | 32250 | 32200 | 213 |
| 338 | 20231228 | 150100 | 13829182050 | 32200 | 32200 | 32250 | 32200 | 229 |
| 339 | 20231228 | 150000 | 13821807450 | 32200 | 32200 | 32250 | 32200 | 221 |
| 340 | 20231228 | 145900 | 13814691200 | 32200 | 32300 | 32300 | 32200 | 1693 |
| 341 | 20231228 | 145800 | 13760101550 | 32250 | 32250 | 32300 | 32250 | 1652 |
| 342 | 20231228 | 145700 | 13706774100 | 32250 | 32300 | 32300 | 32250 | 463 |
| 343 | 20231228 | 145600 | 13691833200 | 32250 | 32350 | 32350 | 32250 | 1461 |
| 344 | 20231228 | 145500 | 13644641550 | 32350 | 32250 | 32350 | 32250 | 2802 |
| 345 | 20231228 | 145400 | 13554175400 | 32250 | 32250 | 32300 | 32250 | 134 |
| 346 | 20231228 | 145300 | 13549853600 | 32250 | 32200 | 32250 | 32200 | 402 |
| 347 | 20231228 | 145200 | 13536892700 | 32200 | 32300 | 32300 | 32200 | 2319 |
| 348 | 20231228 | 145100 | 13462019900 | 32300 | 32200 | 32300 | 32200 | 3182 |
| 349 | 20231228 | 145000 | 13359409600 | 32200 | 32200 | 32200 | 32200 | 142 |
| 350 | 20231228 | 144900 | 13354837200 | 32200 | 32150 | 32200 | 32150 | 1043 |
| 351 | 20231228 | 144800 | 13321256800 | 32150 | 32150 | 32200 | 32150 | 1004 |
| 352 | 20231228 | 144700 | 13288977650 | 32150 | 32150 | 32200 | 32150 | 339 |
| 353 | 20231228 | 144600 | 13278077400 | 32200 | 32250 | 32250 | 32200 | 690 |
| 354 | 20231228 | 144500 | 13255847600 | 32250 | 32250 | 32250 | 32200 | 1862 |
| 355 | 20231228 | 144400 | 13195887650 | 32250 | 32250 | 32250 | 32200 | 471 |
| 356 | 20231228 | 144300 | 13180697950 | 32250 | 32200 | 32250 | 32200 | 423 |
| 357 | 20231228 | 144200 | 13167065800 | 32250 | 32200 | 32250 | 32200 | 605 |
| 358 | 20231228 | 144100 | 13147584450 | 32200 | 32200 | 32200 | 32200 | 1857 |
| 359 | 20231228 | 144000 | 13087789050 | 32150 | 32200 | 32200 | 32150 | 513 |
| 360 | 20231228 | 143900 | 13071275950 | 32150 | 32200 | 32200 | 32150 | 555 |
| 361 | 20231228 | 143800 | 13053427200 | 32150 | 32150 | 32200 | 32150 | 257 |
| 362 | 20231228 | 143700 | 13045164550 | 32200 | 32200 | 32200 | 32200 | 24 |
| 363 | 20231228 | 143600 | 13044391750 | 32200 | 32200 | 32200 | 32150 | 2014 |
| 364 | 20231228 | 143500 | 12979547200 | 32150 | 32150 | 32200 | 32150 | 175 |
| 365 | 20231228 | 143400 | 12973918900 | 32150 | 32100 | 32150 | 32100 | 357 |
| 366 | 20231228 | 143300 | 12962441600 | 32150 | 32150 | 32200 | 32150 | 578 |
| 367 | 20231228 | 143200 | 12943858600 | 32150 | 32100 | 32150 | 32100 | 1367 |
| 368 | 20231228 | 143100 | 12899954550 | 32100 | 32100 | 32100 | 32100 | 205 |
| 369 | 20231228 | 143000 | 12893374050 | 32150 | 32100 | 32150 | 32050 | 876 |
| 370 | 20231228 | 142900 | 12865251150 | 32100 | 32050 | 32100 | 32050 | 214 |
| 371 | 20231228 | 142800 | 12858384500 | 32050 | 32050 | 32100 | 32050 | 164 |
| 372 | 20231228 | 142700 | 12853127950 | 32100 | 32050 | 32100 | 32050 | 931 |
| 373 | 20231228 | 142600 | 12823245050 | 32050 | 32100 | 32100 | 32050 | 131 |
| 374 | 20231228 | 142500 | 12819046050 | 32050 | 32050 | 32100 | 32050 | 542 |
| 375 | 20231228 | 142400 | 12801669900 | 32050 | 32050 | 32050 | 32050 | 26 |
| 376 | 20231228 | 142300 | 12800836600 | 32100 | 32050 | 32100 | 31950 | 635 |
| 377 | 20231228 | 142200 | 12780510350 | 32000 | 32050 | 32050 | 32000 | 994 |
| 378 | 20231228 | 142100 | 12748691750 | 32050 | 32050 | 32050 | 32050 | 1359 |
| 379 | 20231228 | 142000 | 12705135800 | 32000 | 32050 | 32050 | 32000 | 110 |
| 380 | 20231228 | 141900 | 12701610600 | 32100 | 32000 | 32100 | 32000 | 984 |
| 381 | 20231228 | 141800 | 12670046350 | 32000 | 32000 | 32000 | 32000 | 181 |
| 382 | 20231228 | 141700 | 12664254350 | 32000 | 32050 | 32050 | 32000 | 391 |
| 383 | 20231228 | 141600 | 12651740500 | 32050 | 32100 | 32100 | 32050 | 183 |
| 384 | 20231228 | 141500 | 12645872100 | 32050 | 32050 | 32050 | 32050 | 468 |
| 385 | 20231228 | 141400 | 12630872700 | 32000 | 32000 | 32050 | 32000 | 354 |
| 386 | 20231228 | 141300 | 12619543900 | 32000 | 32000 | 32000 | 32000 | 65 |
| 387 | 20231228 | 141200 | 12617463900 | 32000 | 32000 | 32050 | 32000 | 148 |
| 388 | 20231228 | 141100 | 12612726550 | 32050 | 32100 | 32100 | 32050 | 448 |
| 389 | 20231228 | 141000 | 12598367650 | 32100 | 31950 | 32100 | 31950 | 1418 |
| 390 | 20231228 | 140900 | 12552979000 | 32000 | 31950 | 32000 | 31950 | 281 |
| 391 | 20231228 | 140800 | 12543999250 | 32000 | 32000 | 32000 | 32000 | 278 |
| 392 | 20231228 | 140700 | 12535103250 | 32000 | 32050 | 32050 | 32000 | 127 |
| 393 | 20231228 | 140600 | 12531038900 | 32000 | 32000 | 32000 | 32000 | 160 |
| 394 | 20231228 | 140500 | 12525918900 | 31950 | 32000 | 32050 | 31950 | 288 |
| 395 | 20231228 | 140400 | 12516702800 | 32000 | 32000 | 32000 | 32000 | 134 |
| 396 | 20231228 | 140300 | 12512414800 | 32050 | 32000 | 32050 | 32000 | 619 |
| 397 | 20231228 | 140200 | 12492600500 | 32000 | 31950 | 32000 | 31950 | 137 |
| 398 | 20231228 | 140100 | 12488218050 | 32000 | 32000 | 32000 | 31950 | 160 |
| 399 | 20231228 | 140000 | 12483098450 | 32000 | 32000 | 32050 | 32000 | 705 |
| 400 | 20231228 | 135900 | 12460537900 | 32000 | 32050 | 32050 | 32000 | 363 |
| 401 | 20231228 | 135800 | 12448920450 | 32100 | 32050 | 32100 | 32050 | 141 |
| 402 | 20231228 | 135700 | 12444400850 | 32050 | 32000 | 32050 | 32000 | 137 |
| 403 | 20231228 | 135600 | 12440016800 | 31950 | 32050 | 32050 | 31950 | 1305 |
| 404 | 20231228 | 135500 | 12398246650 | 32100 | 32000 | 32100 | 32000 | 2635 |
| 405 | 20231228 | 135400 | 12313909700 | 32000 | 32000 | 32000 | 31950 | 1917 |
| 406 | 20231228 | 135300 | 12252575800 | 31950 | 31950 | 32000 | 31950 | 2239 |
| 407 | 20231228 | 135200 | 12181039450 | 31950 | 31950 | 32000 | 31950 | 64 |
| 408 | 20231228 | 135100 | 12178993100 | 31950 | 32000 | 32000 | 31950 | 8 |
| 409 | 20231228 | 135000 | 12178737150 | 31950 | 31950 | 31950 | 31950 | 503 |
| 410 | 20231228 | 134900 | 12162666300 | 31950 | 31950 | 31950 | 31950 | 494 |
| 411 | 20231228 | 134800 | 12146883000 | 32000 | 31950 | 32000 | 31900 | 166 |
| 412 | 20231228 | 134700 | 12141583700 | 31950 | 31950 | 31950 | 31900 | 765 |
| 413 | 20231228 | 134600 | 12117164950 | 31900 | 32050 | 32050 | 31900 | 2642 |
| 414 | 20231228 | 134500 | 12032693700 | 32000 | 32050 | 32050 | 32000 | 217 |
| 415 | 20231228 | 134400 | 12025745650 | 32000 | 32000 | 32000 | 32000 | 659 |
| 416 | 20231228 | 134300 | 12004657650 | 31950 | 31950 | 31950 | 31950 | 447 |
| 417 | 20231228 | 134200 | 11990376000 | 31950 | 31950 | 31950 | 31950 | 30 |
| 418 | 20231228 | 134100 | 11989417500 | 32000 | 31950 | 32000 | 31950 | 60 |
| 419 | 20231228 | 134000 | 11987497550 | 31950 | 31950 | 32000 | 31950 | 156 |
| 420 | 20231228 | 133900 | 11982512900 | 31900 | 32000 | 32050 | 31900 | 1506 |
| 421 | 20231228 | 133800 | 11934332700 | 32000 | 32000 | 32050 | 32000 | 181 |
| 422 | 20231228 | 133700 | 11928538700 | 32000 | 32050 | 32050 | 32000 | 91 |
| 423 | 20231228 | 133600 | 11925623700 | 32050 | 32050 | 32100 | 32000 | 297 |
| 424 | 20231228 | 133500 | 11916112200 | 32050 | 32000 | 32050 | 31950 | 1921 |
| 425 | 20231228 | 133400 | 11854661250 | 32000 | 31950 | 32000 | 31950 | 56 |
| 426 | 20231228 | 133300 | 11852871500 | 31950 | 32000 | 32000 | 31950 | 681 |
| 427 | 20231228 | 133200 | 11831110900 | 32000 | 32050 | 32050 | 32000 | 582 |
| 428 | 20231228 | 133100 | 11812486500 | 32050 | 32000 | 32100 | 31950 | 153 |
| 429 | 20231228 | 133000 | 11807590400 | 32150 | 32050 | 32150 | 31900 | 12309 |
| 430 | 20231228 | 132900 | 11413975350 | 32000 | 32200 | 32200 | 32000 | 3116 |
| 431 | 20231228 | 132800 | 11314077850 | 32150 | 32150 | 32150 | 32150 | 461 |
| 432 | 20231228 | 132700 | 11299256700 | 32150 | 32150 | 32200 | 32150 | 659 |
| 433 | 20231228 | 132600 | 11278069500 | 32200 | 32150 | 32200 | 32150 | 541 |
| 434 | 20231228 | 132500 | 11260669250 | 32150 | 32200 | 32200 | 32150 | 414 |
| 435 | 20231228 | 132400 | 11247349800 | 32200 | 32200 | 32200 | 32200 | 298 |
| 436 | 20231228 | 132300 | 11237754200 | 32250 | 32200 | 32250 | 32200 | 251 |
| 437 | 20231228 | 132200 | 11229669100 | 32200 | 32200 | 32200 | 32200 | 26 |
| 438 | 20231228 | 132100 | 11228831900 | 32250 | 32300 | 32300 | 32250 | 376 |
| 439 | 20231228 | 132000 | 11216703400 | 32300 | 32250 | 32300 | 32250 | 76 |
| 440 | 20231228 | 131900 | 11214249100 | 32250 | 32200 | 32250 | 32200 | 1645 |
| 441 | 20231228 | 131800 | 11161204050 | 32200 | 32250 | 32250 | 32200 | 16 |
| 442 | 20231228 | 131700 | 11160688550 | 32200 | 32200 | 32200 | 32200 | 11 |
| 443 | 20231228 | 131600 | 11160334350 | 32200 | 32250 | 32250 | 32200 | 489 |
| 444 | 20231228 | 131500 | 11144588200 | 32200 | 32200 | 32200 | 32150 | 106 |
| 445 | 20231228 | 131400 | 11141176850 | 32200 | 32250 | 32250 | 32200 | 223 |
| 446 | 20231228 | 131300 | 11133995450 | 32250 | 32250 | 32300 | 32250 | 143 |
| 447 | 20231228 | 131200 | 11129383400 | 32250 | 32250 | 32250 | 32250 | 270 |
| 448 | 20231228 | 131100 | 11120675900 | 32200 | 32200 | 32250 | 32200 | 481 |
| 449 | 20231228 | 131000 | 11105187400 | 32200 | 32300 | 32300 | 32200 | 586 |
| 450 | 20231228 | 130900 | 11086299000 | 32200 | 32200 | 32300 | 32200 | 651 |
| 451 | 20231228 | 130800 | 11065336200 | 32200 | 32250 | 32250 | 32200 | 715 |
| 452 | 20231228 | 130700 | 11042289200 | 32250 | 32200 | 32250 | 32200 | 143 |
| 453 | 20231228 | 130600 | 11037684550 | 32200 | 32250 | 32300 | 32200 | 1093 |
| 454 | 20231228 | 130500 | 11002435050 | 32250 | 32250 | 32300 | 32250 | 453 |
| 455 | 20231228 | 130400 | 10987811400 | 32300 | 32250 | 32300 | 32250 | 96 |
| 456 | 20231228 | 130300 | 10984715100 | 32250 | 32300 | 32300 | 32250 | 254 |
| 457 | 20231228 | 130200 | 10976511700 | 32300 | 32300 | 32350 | 32300 | 778 |
| 458 | 20231228 | 130100 | 10951379200 | 32300 | 32350 | 32350 | 32300 | 1290 |
| 459 | 20231228 | 130000 | 10909658300 | 32350 | 32300 | 32350 | 32300 | 1574 |
| 460 | 20231228 | 125900 | 10858754450 | 32350 | 32300 | 32350 | 32250 | 1270 |
| 461 | 20231228 | 125800 | 10817734250 | 32250 | 32300 | 32300 | 32250 | 1010 |
| 462 | 20231228 | 125700 | 10785161250 | 32300 | 32250 | 32300 | 32250 | 140 |
| 463 | 20231228 | 125600 | 10780642850 | 32250 | 32300 | 32350 | 32250 | 1670 |
| 464 | 20231228 | 125500 | 10726740700 | 32350 | 32350 | 32350 | 32300 | 498 |
| 465 | 20231228 | 125400 | 10710654800 | 32350 | 32350 | 32350 | 32350 | 1261 |
| 466 | 20231228 | 125300 | 10669861450 | 32350 | 32350 | 32350 | 32300 | 640 |
| 467 | 20231228 | 125200 | 10649158900 | 32350 | 32350 | 32400 | 32300 | 1238 |
| 468 | 20231228 | 125100 | 10609116900 | 32400 | 32350 | 32400 | 32350 | 365 |
| 469 | 20231228 | 125000 | 10597295050 | 32350 | 32300 | 32350 | 32300 | 1822 |
| 470 | 20231228 | 124900 | 10538378650 | 32300 | 32300 | 32300 | 32300 | 186 |
| 471 | 20231228 | 124800 | 10532370850 | 32300 | 32300 | 32300 | 32300 | 1056 |
| 472 | 20231228 | 124700 | 10498262050 | 32250 | 32250 | 32300 | 32250 | 102 |
| 473 | 20231228 | 124600 | 10494968300 | 32300 | 32250 | 32300 | 32250 | 68 |
| 474 | 20231228 | 124500 | 10492775200 | 32300 | 32300 | 32300 | 32250 | 1596 |
| 475 | 20231228 | 124400 | 10441233450 | 32250 | 32250 | 32250 | 32250 | 448 |
| 476 | 20231228 | 124300 | 10426785450 | 32250 | 32300 | 32300 | 32250 | 959 |
| 477 | 20231228 | 124200 | 10395847900 | 32300 | 32250 | 32300 | 32200 | 1755 |
| 478 | 20231228 | 124100 | 10339254300 | 32250 | 32250 | 32250 | 32250 | 76 |
| 479 | 20231228 | 124000 | 10336803300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 480 | 20231228 | 123900 | 10336803300 | 32200 | 32200 | 32200 | 32200 | 1579 |
| 481 | 20231228 | 123800 | 10285959500 | 32250 | 32250 | 32300 | 32250 | 29 |
| 482 | 20231228 | 123700 | 10285023950 | 32200 | 32250 | 32250 | 32200 | 295 |
| 483 | 20231228 | 123600 | 10275518400 | 32250 | 32200 | 32250 | 32200 | 551 |
| 484 | 20231228 | 123500 | 10257755450 | 32250 | 32250 | 32250 | 32250 | 107 |
| 485 | 20231228 | 123400 | 10254304700 | 32250 | 32200 | 32250 | 32200 | 1748 |
| 486 | 20231228 | 123300 | 10197946700 | 32250 | 32250 | 32250 | 32250 | 23 |
| 487 | 20231228 | 123200 | 10197204950 | 32200 | 32200 | 32200 | 32200 | 168 |
| 488 | 20231228 | 123100 | 10191795350 | 32200 | 32200 | 32250 | 32200 | 217 |
| 489 | 20231228 | 123000 | 10184807200 | 32200 | 32150 | 32200 | 32150 | 933 |
| 490 | 20231228 | 122900 | 10154770900 | 32150 | 32200 | 32200 | 32150 | 663 |
| 491 | 20231228 | 122800 | 10133454850 | 32200 | 32200 | 32200 | 32150 | 50 |
| 492 | 20231228 | 122700 | 10131845400 | 32200 | 32150 | 32200 | 32150 | 75 |
| 493 | 20231228 | 122600 | 10129431950 | 32200 | 32300 | 32300 | 32150 | 895 |
| 494 | 20231228 | 122500 | 10100621100 | 32200 | 32250 | 32250 | 32200 | 3 |
| 495 | 20231228 | 122400 | 10100524400 | 32250 | 32200 | 32250 | 32200 | 1107 |
| 496 | 20231228 | 122300 | 10064873700 | 32200 | 32250 | 32250 | 32200 | 509 |
| 497 | 20231228 | 122200 | 10048458700 | 32300 | 32250 | 32300 | 32250 | 238 |
| 498 | 20231228 | 122100 | 10040780800 | 32250 | 32250 | 32250 | 32250 | 138 |
| 499 | 20231228 | 122000 | 10036330300 | 32250 | 32250 | 32250 | 32200 | 230 |
| 500 | 20231228 | 121900 | 10028913050 | 32250 | 32250 | 32250 | 32200 | 497 |
| 501 | 20231228 | 121800 | 10012893150 | 32250 | 32250 | 32300 | 32250 | 106 |
| 502 | 20231228 | 121700 | 10009472500 | 32250 | 32250 | 32300 | 32250 | 1006 |
| 503 | 20231228 | 121600 | 9977028600 | 32250 | 32200 | 32250 | 32200 | 1446 |
| 504 | 20231228 | 121500 | 9930402600 | 32200 | 32200 | 32250 | 32150 | 270 |
| 505 | 20231228 | 121400 | 9921718400 | 32200 | 32150 | 32200 | 32150 | 3418 |
| 506 | 20231228 | 121300 | 9811714700 | 32150 | 32200 | 32200 | 32150 | 589 |
| 507 | 20231228 | 121200 | 9792754750 | 32200 | 32250 | 32250 | 32200 | 144 |
| 508 | 20231228 | 121100 | 9788116900 | 32250 | 32250 | 32250 | 32250 | 355 |
| 509 | 20231228 | 121000 | 9776668150 | 32250 | 32250 | 32250 | 32200 | 886 |
| 510 | 20231228 | 120900 | 9748094950 | 32250 | 32300 | 32300 | 32250 | 2 |
| 511 | 20231228 | 120800 | 9748030400 | 32250 | 32250 | 32300 | 32200 | 1781 |
| 512 | 20231228 | 120700 | 9690526650 | 32200 | 32200 | 32250 | 32200 | 46 |
| 513 | 20231228 | 120600 | 9689044900 | 32250 | 32250 | 32300 | 32250 | 1557 |
| 514 | 20231228 | 120500 | 9638830700 | 32250 | 32300 | 32300 | 32250 | 171 |
| 515 | 20231228 | 120400 | 9633315550 | 32300 | 32250 | 32300 | 32250 | 1224 |
| 516 | 20231228 | 120300 | 9593841450 | 32250 | 32200 | 32250 | 32200 | 225 |
| 517 | 20231228 | 120200 | 9586596150 | 32200 | 32250 | 32250 | 32200 | 34 |
| 518 | 20231228 | 120100 | 9585499900 | 32250 | 32200 | 32250 | 32200 | 1134 |
| 519 | 20231228 | 120000 | 9548951800 | 32200 | 32150 | 32200 | 32150 | 509 |
| 520 | 20231228 | 115900 | 9532571100 | 32200 | 32200 | 32200 | 32200 | 931 |
| 521 | 20231228 | 115800 | 9502592900 | 32200 | 32100 | 32200 | 32100 | 3763 |
| 522 | 20231228 | 115700 | 9381510800 | 32150 | 32050 | 32150 | 32050 | 1125 |
| 523 | 20231228 | 115600 | 9345408750 | 32050 | 32000 | 32050 | 31950 | 470 |
| 524 | 20231228 | 115500 | 9330360050 | 32050 | 32050 | 32050 | 32050 | 10 |
| 525 | 20231228 | 115400 | 9330039550 | 32050 | 32050 | 32050 | 31950 | 47 |
| 526 | 20231228 | 115300 | 9328537050 | 32000 | 32000 | 32000 | 32000 | 643 |
| 527 | 20231228 | 115200 | 9307961050 | 32000 | 32000 | 32000 | 32000 | 128 |
| 528 | 20231228 | 115100 | 9303865050 | 32050 | 32000 | 32050 | 32000 | 165 |
| 529 | 20231228 | 115000 | 9298584750 | 32000 | 32050 | 32050 | 32000 | 461 |
| 530 | 20231228 | 114900 | 9283822600 | 32100 | 32050 | 32100 | 32050 | 34 |
| 531 | 20231228 | 114800 | 9282732600 | 32050 | 32050 | 32050 | 32050 | 354 |
| 532 | 20231228 | 114700 | 9271386900 | 32050 | 32100 | 32100 | 32050 | 15 |
| 533 | 20231228 | 114600 | 9270905800 | 32100 | 31950 | 32100 | 31950 | 322 |
| 534 | 20231228 | 114500 | 9260586450 | 31950 | 32050 | 32050 | 31950 | 636 |
| 535 | 20231228 | 114400 | 9240233450 | 32100 | 32050 | 32100 | 32050 | 818 |
| 536 | 20231228 | 114300 | 9214014400 | 32100 | 32100 | 32100 | 32100 | 14 |
| 537 | 20231228 | 114200 | 9213565000 | 32100 | 32050 | 32100 | 32050 | 563 |
| 538 | 20231228 | 114100 | 9195518450 | 32000 | 31950 | 32000 | 31950 | 1010 |
| 539 | 20231228 | 114000 | 9163199500 | 31950 | 31950 | 31950 | 31950 | 117 |
| 540 | 20231228 | 113900 | 9159461350 | 31950 | 31950 | 31950 | 31950 | 310 |
| 541 | 20231228 | 113800 | 9149556850 | 31950 | 32000 | 32000 | 31950 | 1356 |
| 542 | 20231228 | 113700 | 9106214850 | 32000 | 32050 | 32100 | 32000 | 1397 |
| 543 | 20231228 | 113600 | 9061502800 | 32050 | 32000 | 32050 | 32000 | 847 |
| 544 | 20231228 | 113500 | 9034378150 | 32050 | 32050 | 32050 | 32050 | 6 |
| 545 | 20231228 | 113400 | 9034185850 | 32000 | 32050 | 32050 | 32000 | 1951 |
| 546 | 20231228 | 113300 | 8971677650 | 32050 | 32000 | 32100 | 32000 | 5596 |
| 547 | 20231228 | 113200 | 8792325800 | 32000 | 32000 | 32000 | 32000 | 208 |
| 548 | 20231228 | 113100 | 8785669800 | 31950 | 31950 | 32050 | 31950 | 3489 |
| 549 | 20231228 | 113000 | 8674053700 | 32000 | 31950 | 32000 | 31950 | 1052 |
| 550 | 20231228 | 112900 | 8640441000 | 31950 | 31950 | 31950 | 31950 | 38 |
| 551 | 20231228 | 112800 | 8639226900 | 31950 | 31950 | 31950 | 31900 | 1224 |
| 552 | 20231228 | 112700 | 8600125800 | 31850 | 31850 | 31950 | 31850 | 1475 |
| 553 | 20231228 | 112600 | 8553076450 | 31850 | 31900 | 31900 | 31850 | 830 |
| 554 | 20231228 | 112500 | 8526605600 | 31900 | 31900 | 31900 | 31850 | 306 |
| 555 | 20231228 | 112400 | 8516845950 | 31900 | 31800 | 31900 | 31800 | 795 |
| 556 | 20231228 | 112300 | 8491524200 | 31800 | 31850 | 31850 | 31800 | 527 |
| 557 | 20231228 | 112200 | 8474764550 | 31850 | 31900 | 31900 | 31850 | 205 |
| 558 | 20231228 | 112100 | 8468235100 | 31850 | 31900 | 31900 | 31850 | 3483 |
| 559 | 20231228 | 112000 | 8357251200 | 31900 | 31850 | 31900 | 31850 | 27 |
| 560 | 20231228 | 111900 | 8356391000 | 31850 | 31850 | 31900 | 31850 | 1214 |
| 561 | 20231228 | 111800 | 8317724800 | 31850 | 31900 | 31900 | 31850 | 48 |
| 562 | 20231228 | 111700 | 8316194950 | 31900 | 31850 | 31900 | 31850 | 4 |
| 563 | 20231228 | 111600 | 8316067400 | 31900 | 31900 | 31950 | 31900 | 133 |
| 564 | 20231228 | 111500 | 8311824300 | 31900 | 31900 | 31900 | 31850 | 63 |
| 565 | 20231228 | 111400 | 8309816600 | 31900 | 31900 | 31900 | 31850 | 816 |
| 566 | 20231228 | 111300 | 8283786500 | 31950 | 31950 | 31950 | 31950 | 400 |
| 567 | 20231228 | 111200 | 8271006500 | 31900 | 31950 | 31950 | 31900 | 65 |
| 568 | 20231228 | 111100 | 8268932700 | 31900 | 31950 | 31950 | 31900 | 64 |
| 569 | 20231228 | 111000 | 8266890600 | 31950 | 31900 | 31950 | 31900 | 3 |
| 570 | 20231228 | 110900 | 8266794800 | 31950 | 31950 | 31950 | 31900 | 211 |
| 571 | 20231228 | 110800 | 8260063450 | 31950 | 31850 | 31950 | 31850 | 1863 |
| 572 | 20231228 | 110700 | 8200701150 | 31850 | 31800 | 31900 | 31800 | 2491 |
| 573 | 20231228 | 110600 | 8121266200 | 31850 | 31850 | 31850 | 31800 | 437 |
| 574 | 20231228 | 110500 | 8107368800 | 31850 | 31850 | 31850 | 31850 | 859 |
| 575 | 20231228 | 110400 | 8080009650 | 31850 | 31850 | 31850 | 31850 | 273 |
| 576 | 20231228 | 110300 | 8071314600 | 31900 | 31850 | 31900 | 31850 | 7 |
| 577 | 20231228 | 110200 | 8071091600 | 31900 | 31900 | 31900 | 31900 | 837 |
| 578 | 20231228 | 110100 | 8044391300 | 31950 | 31900 | 31950 | 31900 | 795 |
| 579 | 20231228 | 110000 | 8018991600 | 31900 | 31850 | 31900 | 31850 | 351 |
| 580 | 20231228 | 105900 | 8007800650 | 31850 | 31850 | 31850 | 31750 | 1842 |
| 581 | 20231228 | 105800 | 7949237200 | 31850 | 31850 | 31850 | 31850 | 327 |
| 582 | 20231228 | 105700 | 7938822250 | 31900 | 31850 | 31900 | 31850 | 237 |
| 583 | 20231228 | 105600 | 7931273400 | 31850 | 31900 | 31900 | 31850 | 950 |
| 584 | 20231228 | 105500 | 7900998650 | 31900 | 31900 | 31900 | 31850 | 71 |
| 585 | 20231228 | 105400 | 7898735250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 586 | 20231228 | 105300 | 7898735250 | 31850 | 31850 | 31850 | 31850 | 103 |
| 587 | 20231228 | 105200 | 7895454700 | 31850 | 31850 | 31850 | 31850 | 516 |
| 588 | 20231228 | 105100 | 7879020100 | 31850 | 31850 | 31850 | 31850 | 975 |
| 589 | 20231228 | 105000 | 7847966350 | 31900 | 31850 | 31900 | 31850 | 87 |
| 590 | 20231228 | 104900 | 7845193450 | 31850 | 31900 | 31900 | 31850 | 4 |
| 591 | 20231228 | 104800 | 7845066000 | 31900 | 31850 | 32000 | 31850 | 4376 |
| 592 | 20231228 | 104700 | 7705097400 | 31850 | 31950 | 31950 | 31850 | 1007 |
| 593 | 20231228 | 104600 | 7672970550 | 31950 | 31950 | 32000 | 31950 | 1110 |
| 594 | 20231228 | 104500 | 7637505150 | 31850 | 31750 | 31850 | 31750 | 2489 |
| 595 | 20231228 | 104400 | 7558283250 | 31750 | 31750 | 31800 | 31700 | 1399 |
| 596 | 20231228 | 104300 | 7513926200 | 31800 | 31750 | 31800 | 31500 | 5102 |
| 597 | 20231228 | 104200 | 7352516300 | 31800 | 31800 | 31800 | 31750 | 594 |
| 598 | 20231228 | 104100 | 7333644200 | 31750 | 31850 | 31850 | 31550 | 5232 |
| 599 | 20231228 | 104000 | 7167713200 | 31800 | 31800 | 31800 | 31800 | 155 |
| 600 | 20231228 | 103900 | 7162784200 | 31800 | 31800 | 31800 | 31700 | 975 |
| 601 | 20231228 | 103800 | 7131823100 | 31750 | 31700 | 31800 | 31700 | 590 |
| 602 | 20231228 | 103700 | 7113084800 | 31750 | 31800 | 31800 | 31550 | 6347 |
| 603 | 20231228 | 103600 | 6912019200 | 31800 | 31750 | 31800 | 31750 | 149 |
| 604 | 20231228 | 103500 | 6907286850 | 31800 | 31800 | 31900 | 31750 | 3423 |
| 605 | 20231228 | 103400 | 6798469200 | 31900 | 31900 | 31900 | 31850 | 1679 |
| 606 | 20231228 | 103300 | 6744959850 | 31900 | 31950 | 31950 | 31900 | 123 |
| 607 | 20231228 | 103200 | 6741032100 | 31900 | 31950 | 31950 | 31900 | 191 |
| 608 | 20231228 | 103100 | 6734936950 | 31900 | 31900 | 31900 | 31900 | 149 |
| 609 | 20231228 | 103000 | 6730183850 | 31900 | 31950 | 31950 | 31850 | 245 |
| 610 | 20231228 | 102900 | 6722374900 | 31900 | 31950 | 31950 | 31850 | 424 |
| 611 | 20231228 | 102800 | 6708866200 | 31900 | 31900 | 31950 | 31900 | 421 |
| 612 | 20231228 | 102700 | 6695432250 | 31900 | 31950 | 31950 | 31900 | 506 |
| 613 | 20231228 | 102600 | 6679280700 | 31950 | 31900 | 31950 | 31900 | 150 |
| 614 | 20231228 | 102500 | 6674495350 | 31900 | 31900 | 31900 | 31900 | 181 |
| 615 | 20231228 | 102400 | 6668721450 | 31900 | 31900 | 31950 | 31900 | 141 |
| 616 | 20231228 | 102300 | 6664223450 | 31900 | 31950 | 31950 | 31900 | 1734 |
| 617 | 20231228 | 102200 | 6608896700 | 31900 | 31850 | 31900 | 31850 | 1642 |
| 618 | 20231228 | 102100 | 6556553900 | 31850 | 31900 | 31900 | 31850 | 1335 |
| 619 | 20231228 | 102000 | 6514023850 | 31900 | 31900 | 31900 | 31900 | 805 |
| 620 | 20231228 | 101900 | 6488344350 | 31900 | 31850 | 31900 | 31850 | 985 |
| 621 | 20231228 | 101800 | 6456940600 | 31850 | 31900 | 31950 | 31850 | 273 |
| 622 | 20231228 | 101700 | 6448234850 | 31950 | 31900 | 31950 | 31900 | 584 |
| 623 | 20231228 | 101600 | 6429605200 | 31900 | 31950 | 31950 | 31900 | 1529 |
| 624 | 20231228 | 101500 | 6380805600 | 32000 | 32000 | 32000 | 32000 | 55 |
| 625 | 20231228 | 101400 | 6379045600 | 31950 | 31950 | 32000 | 31950 | 266 |
| 626 | 20231228 | 101300 | 6370546450 | 31950 | 31950 | 31950 | 31950 | 884 |
| 627 | 20231228 | 101200 | 6342302650 | 31950 | 31950 | 32000 | 31950 | 210 |
| 628 | 20231228 | 101100 | 6335589500 | 32000 | 32000 | 32000 | 32000 | 288 |
| 629 | 20231228 | 101000 | 6326373500 | 32000 | 32150 | 32150 | 32000 | 2885 |
| 630 | 20231228 | 100900 | 6233981100 | 32150 | 32150 | 32150 | 32100 | 485 |
| 631 | 20231228 | 100800 | 6218393350 | 32150 | 32200 | 32200 | 32150 | 457 |
| 632 | 20231228 | 100700 | 6203693600 | 32200 | 32200 | 32250 | 32200 | 782 |
| 633 | 20231228 | 100600 | 6178512700 | 32150 | 32050 | 32150 | 32050 | 921 |
| 634 | 20231228 | 100500 | 6148948050 | 32050 | 32200 | 32200 | 32050 | 1216 |
| 635 | 20231228 | 100400 | 6109881150 | 32150 | 32150 | 32150 | 32150 | 75 |
| 636 | 20231228 | 100300 | 6107469900 | 32150 | 32150 | 32200 | 32150 | 592 |
| 637 | 20231228 | 100200 | 6088433800 | 32150 | 32000 | 32150 | 31950 | 1586 |
| 638 | 20231228 | 100100 | 6037672900 | 32000 | 32050 | 32050 | 32000 | 2291 |
| 639 | 20231228 | 100000 | 5964355450 | 32050 | 32050 | 32050 | 32000 | 665 |
| 640 | 20231228 | 095900 | 5943055700 | 32050 | 32050 | 32100 | 32050 | 324 |
| 641 | 20231228 | 095800 | 5932671200 | 32100 | 32150 | 32150 | 32050 | 2915 |
| 642 | 20231228 | 095700 | 5839123750 | 32150 | 32200 | 32200 | 32150 | 739 |
| 643 | 20231228 | 095600 | 5815339050 | 32200 | 32250 | 32250 | 32200 | 1036 |
| 644 | 20231228 | 095500 | 5781957350 | 32250 | 32250 | 32250 | 32250 | 105 |
| 645 | 20231228 | 095400 | 5778571100 | 32250 | 32250 | 32250 | 32250 | 460 |
| 646 | 20231228 | 095300 | 5763736100 | 32250 | 32350 | 32350 | 32250 | 1459 |
| 647 | 20231228 | 095200 | 5716589700 | 32350 | 32200 | 32400 | 32200 | 5241 |
| 648 | 20231228 | 095100 | 5547503350 | 32150 | 32150 | 32200 | 32150 | 357 |
| 649 | 20231228 | 095000 | 5536024500 | 32200 | 32200 | 32200 | 32150 | 970 |
| 650 | 20231228 | 094900 | 5504820700 | 32200 | 32200 | 32250 | 32200 | 512 |
| 651 | 20231228 | 094800 | 5488333150 | 32200 | 32150 | 32200 | 32150 | 1125 |
| 652 | 20231228 | 094700 | 5452129100 | 32150 | 32100 | 32150 | 32100 | 369 |
| 653 | 20231228 | 094600 | 5440268850 | 32150 | 32200 | 32200 | 32150 | 382 |
| 654 | 20231228 | 094500 | 5427985750 | 32200 | 32300 | 32300 | 32200 | 2123 |
| 655 | 20231228 | 094400 | 5359563600 | 32300 | 32250 | 32300 | 32250 | 366 |
| 656 | 20231228 | 094300 | 5347756800 | 32250 | 32250 | 32300 | 32200 | 2908 |
| 657 | 20231228 | 094200 | 5253905800 | 32200 | 32050 | 32200 | 31950 | 5922 |
| 658 | 20231228 | 094100 | 5064290150 | 32050 | 32150 | 32150 | 32050 | 280 |
| 659 | 20231228 | 094000 | 5055310000 | 32100 | 32100 | 32150 | 32050 | 244 |
| 660 | 20231228 | 093900 | 5047478700 | 32100 | 32050 | 32150 | 32000 | 1099 |
| 661 | 20231228 | 093800 | 5012232850 | 32050 | 32000 | 32100 | 32000 | 645 |
| 662 | 20231228 | 093700 | 4991563050 | 31950 | 31850 | 31950 | 31800 | 1140 |
| 663 | 20231228 | 093600 | 4955233250 | 31900 | 31900 | 31900 | 31850 | 1755 |
| 664 | 20231228 | 093500 | 4899293350 | 31900 | 31950 | 32050 | 31900 | 1729 |
| 665 | 20231228 | 093400 | 4844000500 | 31950 | 32100 | 32100 | 31950 | 8008 |
| 666 | 20231228 | 093300 | 4587639300 | 32150 | 32150 | 32300 | 32150 | 1949 |
| 667 | 20231228 | 093200 | 4524869300 | 32100 | 32100 | 32100 | 32050 | 965 |
| 668 | 20231228 | 093100 | 4493904150 | 32100 | 32300 | 32300 | 32100 | 2422 |
| 669 | 20231228 | 093000 | 4415990400 | 32300 | 32350 | 32350 | 32250 | 1212 |
| 670 | 20231228 | 092900 | 4376844500 | 32350 | 32450 | 32450 | 32250 | 2446 |
| 671 | 20231228 | 092800 | 4297744250 | 32450 | 32250 | 32450 | 32250 | 2104 |
| 672 | 20231228 | 092700 | 4229681450 | 32250 | 32350 | 32350 | 32200 | 1939 |
| 673 | 20231228 | 092600 | 4167122700 | 32300 | 32250 | 32350 | 32200 | 3379 |
| 674 | 20231228 | 092500 | 4058115400 | 32300 | 32350 | 32450 | 32250 | 5995 |
| 675 | 20231228 | 092400 | 3864189350 | 32350 | 32200 | 32350 | 32200 | 3669 |
| 676 | 20231228 | 092300 | 3745706000 | 32200 | 32150 | 32400 | 32100 | 8877 |
| 677 | 20231228 | 092200 | 3459357200 | 32150 | 32000 | 32200 | 32000 | 3767 |
| 678 | 20231228 | 092100 | 3338505950 | 32000 | 32100 | 32100 | 31950 | 7858 |
| 679 | 20231228 | 092000 | 3086752200 | 32100 | 31800 | 32100 | 31800 | 9308 |
| 680 | 20231228 | 091900 | 2789415250 | 31800 | 31600 | 31850 | 31550 | 2706 |
| 681 | 20231228 | 091800 | 2703592150 | 31550 | 31550 | 31600 | 31500 | 1192 |
| 682 | 20231228 | 091700 | 2665979550 | 31550 | 31400 | 31600 | 31400 | 1612 |
| 683 | 20231228 | 091600 | 2615247250 | 31400 | 31400 | 31450 | 31400 | 385 |
| 684 | 20231228 | 091500 | 2603158050 | 31400 | 31500 | 31500 | 31350 | 1232 |
| 685 | 20231228 | 091400 | 2564432850 | 31550 | 31450 | 31600 | 31350 | 2473 |
| 686 | 20231228 | 091300 | 2486573300 | 31450 | 31550 | 31550 | 31300 | 4856 |
| 687 | 20231228 | 091200 | 2333712800 | 31500 | 31550 | 31600 | 31500 | 2109 |
| 688 | 20231228 | 091100 | 2267220450 | 31500 | 31450 | 31600 | 31400 | 2113 |
| 689 | 20231228 | 091000 | 2200661300 | 31400 | 31300 | 31400 | 31150 | 4355 |
| 690 | 20231228 | 090900 | 2064609300 | 31300 | 31350 | 31400 | 31200 | 2276 |
| 691 | 20231228 | 090800 | 1993451050 | 31350 | 31200 | 31450 | 31100 | 6255 |
| 692 | 20231228 | 090700 | 1798271350 | 31150 | 31250 | 31250 | 31100 | 3789 |
| 693 | 20231228 | 090600 | 1680187800 | 31250 | 31250 | 31450 | 31000 | 13211 |
| 694 | 20231228 | 090500 | 1268502500 | 31200 | 31400 | 31450 | 31200 | 6232 |
| 695 | 20231228 | 090400 | 1073251150 | 31400 | 31450 | 31550 | 31350 | 2775 |
| 696 | 20231228 | 090300 | 986078000 | 31500 | 31650 | 31650 | 31500 | 3056 |
| 697 | 20231228 | 090200 | 889612950 | 31650 | 31400 | 31750 | 31400 | 2962 |
| 698 | 20231228 | 090100 | 796024250 | 31400 | 31500 | 31700 | 31250 | 8108 |
| 699 | 20231228 | 090000 | 541240050 | 31450 | 31650 | 32050 | 31450 | 17018 |