37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 202500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 3 | 20231228 | 202400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20231228 | 202300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20231228 | 202200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20231228 | 202100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20231228 | 202000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20231228 | 201900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20231228 | 201800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20231228 | 201700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20231228 | 201600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20231228 | 201500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20231228 | 201400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20231228 | 201300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20231228 | 201200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20231228 | 201100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20231228 | 201000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20231228 | 200900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20231228 | 200800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20231228 | 200700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20231228 | 200600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20231228 | 200500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20231228 | 200400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20231228 | 200300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20231228 | 200200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20231228 | 200100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20231228 | 200000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20231228 | 195900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20231228 | 195800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20231228 | 195700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20231228 | 195600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20231228 | 195500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 33 | 20231228 | 195400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20231228 | 195300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20231228 | 195200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20231228 | 195100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20231228 | 195000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20231228 | 194900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20231228 | 194800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20231228 | 194700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20231228 | 194600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20231228 | 194500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20231228 | 194400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20231228 | 194300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20231228 | 194200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20231228 | 194100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20231228 | 194000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20231228 | 193900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20231228 | 193800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20231228 | 193700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20231228 | 193600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20231228 | 193500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20231228 | 193400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20231228 | 193300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20231228 | 193200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20231228 | 193100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20231228 | 193000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20231228 | 192900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20231228 | 192800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20231228 | 192700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20231228 | 192600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20231228 | 192500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 63 | 20231228 | 192400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20231228 | 192300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20231228 | 192200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20231228 | 192100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20231228 | 192000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20231228 | 191900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20231228 | 191800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20231228 | 191700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20231228 | 191600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20231228 | 191500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20231228 | 191400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20231228 | 191300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20231228 | 191200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20231228 | 191100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20231228 | 191000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20231228 | 190900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20231228 | 190800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20231228 | 190700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20231228 | 190600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20231228 | 190500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20231228 | 190400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20231228 | 190300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20231228 | 190200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20231228 | 190100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20231228 | 190000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20231228 | 185900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20231228 | 185800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20231228 | 185700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20231228 | 185600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20231228 | 185500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 93 | 20231228 | 185400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20231228 | 185300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20231228 | 185200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20231228 | 185100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20231228 | 185000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20231228 | 184900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20231228 | 184800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20231228 | 184700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20231228 | 184600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20231228 | 184500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20231228 | 184400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20231228 | 184300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20231228 | 184200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20231228 | 184100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20231228 | 184000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20231228 | 183900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20231228 | 183800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20231228 | 183700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20231228 | 183600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20231228 | 183500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20231228 | 183400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20231228 | 183300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20231228 | 183200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20231228 | 183100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20231228 | 183000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20231228 | 182900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20231228 | 182800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20231228 | 182700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20231228 | 182600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20231228 | 182500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 123 | 20231228 | 182400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20231228 | 182300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20231228 | 182200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20231228 | 182100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20231228 | 182000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20231228 | 181900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20231228 | 181800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20231228 | 181700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20231228 | 181600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20231228 | 181500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20231228 | 181400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20231228 | 181300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20231228 | 181200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20231228 | 181100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20231228 | 181000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20231228 | 180900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20231228 | 180800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20231228 | 180700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20231228 | 180600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20231228 | 180500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20231228 | 180400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20231228 | 180300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20231228 | 180200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20231228 | 180100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20231228 | 180000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20231228 | 175900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20231228 | 175800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20231228 | 175700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20231228 | 175600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20231228 | 175500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 153 | 20231228 | 175400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20231228 | 175300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20231228 | 175200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20231228 | 175100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20231228 | 175000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20231228 | 174900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20231228 | 174800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20231228 | 174700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20231228 | 174600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20231228 | 174500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20231228 | 174400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20231228 | 174300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20231228 | 174200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20231228 | 174100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20231228 | 174000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20231228 | 173900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20231228 | 173800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20231228 | 173700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20231228 | 173600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20231228 | 173500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20231228 | 173400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20231228 | 173300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20231228 | 173200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20231228 | 173100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20231228 | 173000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20231228 | 172900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20231228 | 172800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20231228 | 172700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20231228 | 172600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20231228 | 172500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 183 | 20231228 | 172400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20231228 | 172300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20231228 | 172200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20231228 | 172100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20231228 | 172000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20231228 | 171900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20231228 | 171800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20231228 | 171700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20231228 | 171600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20231228 | 171500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20231228 | 171400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20231228 | 171300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20231228 | 171200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20231228 | 171100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20231228 | 171000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20231228 | 170900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20231228 | 170800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20231228 | 170700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20231228 | 170600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20231228 | 170500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20231228 | 170400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20231228 | 170300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20231228 | 170200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20231228 | 170100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20231228 | 170000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20231228 | 165900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20231228 | 165800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20231228 | 165700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20231228 | 165600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20231228 | 165500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 213 | 20231228 | 165400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20231228 | 165300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20231228 | 165200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20231228 | 165100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20231228 | 165000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20231228 | 164900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20231228 | 164800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20231228 | 164700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20231228 | 164600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20231228 | 164500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20231228 | 164400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20231228 | 164300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20231228 | 164200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20231228 | 164100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20231228 | 164000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20231228 | 163900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20231228 | 163800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20231228 | 163700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20231228 | 163600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20231228 | 163500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20231228 | 163400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20231228 | 163300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20231228 | 163200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20231228 | 163100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20231228 | 163000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20231228 | 162900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20231228 | 162800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20231228 | 162700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20231228 | 162600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20231228 | 162500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 243 | 20231228 | 162400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20231228 | 162300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20231228 | 162200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20231228 | 162100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20231228 | 162000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20231228 | 161900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20231228 | 161800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20231228 | 161700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20231228 | 161600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20231228 | 161500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20231228 | 161400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20231228 | 161300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20231228 | 161200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20231228 | 161100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20231228 | 161000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20231228 | 160900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20231228 | 160800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20231228 | 160700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20231228 | 160600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20231228 | 160500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20231228 | 160400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20231228 | 160300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20231228 | 160200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20231228 | 160100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20231228 | 160000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20231228 | 155900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20231228 | 155800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20231228 | 155700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20231228 | 155600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20231228 | 155500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 273 | 20231228 | 155400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20231228 | 155300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20231228 | 155200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20231228 | 155100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20231228 | 155000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20231228 | 154900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20231228 | 154800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20231228 | 154700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20231228 | 154600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20231228 | 154500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20231228 | 154400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20231228 | 154300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20231228 | 154200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20231228 | 154100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20231228 | 154000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20231228 | 153900 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20231228 | 153800 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20231228 | 153700 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20231228 | 153600 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 292 | 20231228 | 153500 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 293 | 20231228 | 153400 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 294 | 20231228 | 153300 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 295 | 20231228 | 153200 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 296 | 20231228 | 153100 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 297 | 20231228 | 153000 | 10321479700 | 45500 | 45500 | 45500 | 45500 | 6279 |
| 298 | 20231228 | 152900 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 299 | 20231228 | 152800 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 300 | 20231228 | 152700 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 301 | 20231228 | 152600 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 302 | 20231228 | 152500 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 303 | 20231228 | 152400 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 304 | 20231228 | 152300 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 305 | 20231228 | 152200 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 306 | 20231228 | 152100 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 307 | 20231228 | 152000 | 10035785200 | 45450 | 45450 | 45450 | 45450 | 0 |
| 308 | 20231228 | 151900 | 10035785200 | 45450 | 45450 | 45450 | 45350 | 304 |
| 309 | 20231228 | 151800 | 10021989900 | 45450 | 45300 | 45500 | 45300 | 706 |
| 310 | 20231228 | 151700 | 9989940400 | 45300 | 45450 | 45500 | 45250 | 1634 |
| 311 | 20231228 | 151600 | 9915872600 | 45450 | 45550 | 45550 | 45400 | 978 |
| 312 | 20231228 | 151500 | 9871379650 | 45550 | 45500 | 45550 | 45500 | 190 |
| 313 | 20231228 | 151400 | 9862728700 | 45500 | 45500 | 45500 | 45450 | 415 |
| 314 | 20231228 | 151300 | 9843847350 | 45500 | 45500 | 45500 | 45450 | 448 |
| 315 | 20231228 | 151200 | 9823484200 | 45450 | 45550 | 45550 | 45450 | 370 |
| 316 | 20231228 | 151100 | 9806650800 | 45550 | 45550 | 45600 | 45550 | 227 |
| 317 | 20231228 | 151000 | 9796310450 | 45600 | 45550 | 45600 | 45550 | 296 |
| 318 | 20231228 | 150900 | 9782825050 | 45550 | 45600 | 45600 | 45550 | 1361 |
| 319 | 20231228 | 150800 | 9720797750 | 45550 | 45600 | 45600 | 45500 | 1495 |
| 320 | 20231228 | 150700 | 9652711600 | 45600 | 45600 | 45600 | 45550 | 74 |
| 321 | 20231228 | 150600 | 9649339350 | 45500 | 45550 | 45600 | 45500 | 634 |
| 322 | 20231228 | 150500 | 9620458650 | 45500 | 45500 | 45600 | 45500 | 1346 |
| 323 | 20231228 | 150400 | 9559153150 | 45500 | 45500 | 45500 | 45450 | 113 |
| 324 | 20231228 | 150300 | 9554014200 | 45500 | 45500 | 45500 | 45450 | 102 |
| 325 | 20231228 | 150200 | 9549375300 | 45500 | 45550 | 45550 | 45450 | 398 |
| 326 | 20231228 | 150100 | 9531263600 | 45550 | 45550 | 45550 | 45500 | 205 |
| 327 | 20231228 | 150000 | 9521932550 | 45550 | 45600 | 45600 | 45550 | 197 |
| 328 | 20231228 | 145900 | 9512959000 | 45600 | 45600 | 45600 | 45550 | 175 |
| 329 | 20231228 | 145800 | 9504985750 | 45600 | 45600 | 45600 | 45550 | 181 |
| 330 | 20231228 | 145700 | 9496735100 | 45600 | 45550 | 45600 | 45500 | 111 |
| 331 | 20231228 | 145600 | 9491676700 | 45550 | 45500 | 45550 | 45500 | 146 |
| 332 | 20231228 | 145500 | 9485027500 | 45550 | 45500 | 45550 | 45500 | 990 |
| 333 | 20231228 | 145400 | 9439935800 | 45550 | 45500 | 45550 | 45500 | 82 |
| 334 | 20231228 | 145300 | 9436202200 | 45550 | 45500 | 45550 | 45500 | 105 |
| 335 | 20231228 | 145200 | 9431423150 | 45500 | 45500 | 45550 | 45450 | 110 |
| 336 | 20231228 | 145100 | 9426417950 | 45500 | 45500 | 45550 | 45500 | 59 |
| 337 | 20231228 | 145000 | 9423731450 | 45500 | 45550 | 45550 | 45500 | 91 |
| 338 | 20231228 | 144900 | 9419588800 | 45500 | 45500 | 45550 | 45500 | 190 |
| 339 | 20231228 | 144800 | 9410941300 | 45500 | 45550 | 45550 | 45500 | 269 |
| 340 | 20231228 | 144700 | 9398694700 | 45600 | 45550 | 45600 | 45550 | 135 |
| 341 | 20231228 | 144600 | 9392544750 | 45550 | 45550 | 45550 | 45500 | 454 |
| 342 | 20231228 | 144500 | 9371865750 | 45550 | 45500 | 45550 | 45450 | 1309 |
| 343 | 20231228 | 144400 | 9312306100 | 45450 | 45500 | 45500 | 45450 | 66 |
| 344 | 20231228 | 144300 | 9309303800 | 45500 | 45500 | 45500 | 45450 | 330 |
| 345 | 20231228 | 144200 | 9294302650 | 45500 | 45350 | 45500 | 45350 | 247 |
| 346 | 20231228 | 144100 | 9283087800 | 45400 | 45450 | 45450 | 45400 | 228 |
| 347 | 20231228 | 144000 | 9272729800 | 45450 | 45450 | 45450 | 45400 | 194 |
| 348 | 20231228 | 143900 | 9263920900 | 45450 | 45500 | 45500 | 45400 | 625 |
| 349 | 20231228 | 143800 | 9235522950 | 45500 | 45550 | 45550 | 45500 | 716 |
| 350 | 20231228 | 143700 | 9202930700 | 45550 | 45550 | 45600 | 45500 | 775 |
| 351 | 20231228 | 143600 | 9167633050 | 45550 | 45600 | 45600 | 45550 | 269 |
| 352 | 20231228 | 143500 | 9155378850 | 45600 | 45600 | 45600 | 45600 | 1146 |
| 353 | 20231228 | 143400 | 9103121250 | 45600 | 45600 | 45600 | 45550 | 279 |
| 354 | 20231228 | 143300 | 9090409650 | 45600 | 45550 | 45600 | 45500 | 1104 |
| 355 | 20231228 | 143200 | 9040120250 | 45550 | 45550 | 45550 | 45500 | 267 |
| 356 | 20231228 | 143100 | 9027965350 | 45550 | 45550 | 45550 | 45500 | 386 |
| 357 | 20231228 | 143000 | 9010390550 | 45550 | 45500 | 45550 | 45450 | 1499 |
| 358 | 20231228 | 142900 | 8942187300 | 45450 | 45450 | 45500 | 45450 | 933 |
| 359 | 20231228 | 142800 | 8899779650 | 45450 | 45400 | 45450 | 45400 | 253 |
| 360 | 20231228 | 142700 | 8888281850 | 45450 | 45450 | 45500 | 45400 | 639 |
| 361 | 20231228 | 142600 | 8859244650 | 45450 | 45400 | 45450 | 45400 | 108 |
| 362 | 20231228 | 142500 | 8854337000 | 45450 | 45450 | 45450 | 45400 | 314 |
| 363 | 20231228 | 142400 | 8840066250 | 45400 | 45400 | 45450 | 45400 | 375 |
| 364 | 20231228 | 142300 | 8823025650 | 45450 | 45450 | 45450 | 45400 | 295 |
| 365 | 20231228 | 142200 | 8809625100 | 45450 | 45300 | 45450 | 45300 | 1697 |
| 366 | 20231228 | 142100 | 8732618600 | 45300 | 45250 | 45300 | 45250 | 553 |
| 367 | 20231228 | 142000 | 8707577750 | 45300 | 45250 | 45300 | 45250 | 134 |
| 368 | 20231228 | 141900 | 8701508200 | 45300 | 45300 | 45300 | 45300 | 40 |
| 369 | 20231228 | 141800 | 8699696200 | 45250 | 45250 | 45300 | 45250 | 251 |
| 370 | 20231228 | 141700 | 8688335950 | 45250 | 45300 | 45300 | 45200 | 871 |
| 371 | 20231228 | 141600 | 8648941850 | 45300 | 45300 | 45300 | 45250 | 191 |
| 372 | 20231228 | 141500 | 8640289600 | 45300 | 45300 | 45350 | 45300 | 137 |
| 373 | 20231228 | 141400 | 8634081200 | 45300 | 45300 | 45350 | 45300 | 573 |
| 374 | 20231228 | 141300 | 8608121750 | 45300 | 45300 | 45300 | 45250 | 139 |
| 375 | 20231228 | 141200 | 8601829450 | 45250 | 45300 | 45300 | 45250 | 195 |
| 376 | 20231228 | 141100 | 8593002400 | 45350 | 45300 | 45350 | 45300 | 739 |
| 377 | 20231228 | 141000 | 8559511800 | 45300 | 45300 | 45300 | 45300 | 63 |
| 378 | 20231228 | 140900 | 8556657900 | 45300 | 45250 | 45300 | 45250 | 19 |
| 379 | 20231228 | 140800 | 8555797300 | 45250 | 45250 | 45250 | 45250 | 345 |
| 380 | 20231228 | 140700 | 8540186050 | 45200 | 45250 | 45250 | 45150 | 58 |
| 381 | 20231228 | 140600 | 8537564100 | 45250 | 45250 | 45250 | 45150 | 275 |
| 382 | 20231228 | 140500 | 8525143250 | 45200 | 45200 | 45200 | 45150 | 438 |
| 383 | 20231228 | 140400 | 8505363350 | 45200 | 45300 | 45300 | 45100 | 1182 |
| 384 | 20231228 | 140300 | 8451954350 | 45300 | 45350 | 45350 | 45300 | 222 |
| 385 | 20231228 | 140200 | 8441894200 | 45350 | 45300 | 45350 | 45300 | 123 |
| 386 | 20231228 | 140100 | 8436319400 | 45350 | 45300 | 45350 | 45250 | 204 |
| 387 | 20231228 | 140000 | 8427077750 | 45300 | 45300 | 45300 | 45250 | 118 |
| 388 | 20231228 | 135900 | 8421732450 | 45300 | 45300 | 45300 | 45250 | 173 |
| 389 | 20231228 | 135800 | 8413897600 | 45300 | 45250 | 45300 | 45250 | 130 |
| 390 | 20231228 | 135700 | 8408013600 | 45250 | 45300 | 45300 | 45250 | 221 |
| 391 | 20231228 | 135600 | 8398006300 | 45300 | 45300 | 45300 | 45250 | 141 |
| 392 | 20231228 | 135500 | 8391623500 | 45300 | 45300 | 45300 | 45300 | 130 |
| 393 | 20231228 | 135400 | 8385734500 | 45250 | 45300 | 45300 | 45200 | 214 |
| 394 | 20231228 | 135300 | 8376054050 | 45350 | 45350 | 45350 | 45200 | 443 |
| 395 | 20231228 | 135200 | 8355993600 | 45350 | 45400 | 45400 | 45300 | 254 |
| 396 | 20231228 | 135100 | 8344471300 | 45400 | 45450 | 45450 | 45400 | 398 |
| 397 | 20231228 | 135000 | 8326396300 | 45450 | 45450 | 45500 | 45400 | 570 |
| 398 | 20231228 | 134900 | 8300492450 | 45450 | 45500 | 45500 | 45450 | 127 |
| 399 | 20231228 | 134800 | 8294716600 | 45500 | 45450 | 45500 | 45450 | 674 |
| 400 | 20231228 | 134700 | 8264078950 | 45500 | 45450 | 45500 | 45450 | 735 |
| 401 | 20231228 | 134600 | 8230642700 | 45450 | 45450 | 45500 | 45450 | 303 |
| 402 | 20231228 | 134500 | 8216866450 | 45450 | 45400 | 45450 | 45350 | 70 |
| 403 | 20231228 | 134400 | 8213688450 | 45400 | 45350 | 45400 | 45350 | 94 |
| 404 | 20231228 | 134300 | 8209425200 | 45350 | 45350 | 45400 | 45350 | 161 |
| 405 | 20231228 | 134200 | 8202123050 | 45300 | 45300 | 45350 | 45300 | 241 |
| 406 | 20231228 | 134100 | 8191195900 | 45350 | 45400 | 45400 | 45300 | 307 |
| 407 | 20231228 | 134000 | 8177270600 | 45400 | 45600 | 45600 | 45400 | 738 |
| 408 | 20231228 | 133900 | 8143687100 | 45600 | 45500 | 45700 | 45500 | 304 |
| 409 | 20231228 | 133800 | 8129837900 | 45500 | 45600 | 45750 | 45500 | 1792 |
| 410 | 20231228 | 133700 | 8048064650 | 45600 | 45450 | 45600 | 45450 | 1541 |
| 411 | 20231228 | 133600 | 7977887450 | 45500 | 45450 | 45500 | 45450 | 193 |
| 412 | 20231228 | 133500 | 7969112650 | 45500 | 45450 | 45500 | 45450 | 607 |
| 413 | 20231228 | 133400 | 7941514500 | 45450 | 45400 | 45450 | 45350 | 231 |
| 414 | 20231228 | 133300 | 7931026800 | 45350 | 45350 | 45350 | 45300 | 197 |
| 415 | 20231228 | 133200 | 7922093950 | 45400 | 45350 | 45400 | 45350 | 72 |
| 416 | 20231228 | 133100 | 7918827100 | 45350 | 45300 | 45350 | 45250 | 498 |
| 417 | 20231228 | 133000 | 7896266900 | 45250 | 45300 | 45400 | 45250 | 274 |
| 418 | 20231228 | 132900 | 7883860300 | 45300 | 45500 | 45500 | 45300 | 2473 |
| 419 | 20231228 | 132800 | 7771485900 | 45500 | 45450 | 45500 | 45450 | 625 |
| 420 | 20231228 | 132700 | 7743058000 | 45500 | 45400 | 45500 | 45400 | 1498 |
| 421 | 20231228 | 132600 | 7674934600 | 45400 | 45350 | 45400 | 45350 | 803 |
| 422 | 20231228 | 132500 | 7638483650 | 45350 | 45300 | 45400 | 45300 | 240 |
| 423 | 20231228 | 132400 | 7627599950 | 45300 | 45300 | 45350 | 45300 | 338 |
| 424 | 20231228 | 132300 | 7612279400 | 45300 | 45250 | 45300 | 45250 | 296 |
| 425 | 20231228 | 132200 | 7598877600 | 45300 | 45050 | 45300 | 45050 | 3562 |
| 426 | 20231228 | 132100 | 7437945700 | 45050 | 45050 | 45100 | 45000 | 463 |
| 427 | 20231228 | 132000 | 7417070100 | 45100 | 45050 | 45100 | 45050 | 361 |
| 428 | 20231228 | 131900 | 7400799300 | 45050 | 45100 | 45100 | 45050 | 38 |
| 429 | 20231228 | 131800 | 7399086000 | 45100 | 45000 | 45100 | 45000 | 1779 |
| 430 | 20231228 | 131700 | 7319009800 | 44950 | 44950 | 45000 | 44950 | 135 |
| 431 | 20231228 | 131600 | 7312937500 | 44950 | 44950 | 45000 | 44950 | 204 |
| 432 | 20231228 | 131500 | 7303766200 | 45000 | 45050 | 45100 | 45000 | 419 |
| 433 | 20231228 | 131400 | 7284897800 | 45050 | 45050 | 45050 | 45050 | 278 |
| 434 | 20231228 | 131300 | 7272373900 | 45050 | 45100 | 45100 | 45050 | 161 |
| 435 | 20231228 | 131200 | 7265119350 | 45100 | 45000 | 45100 | 45000 | 83 |
| 436 | 20231228 | 131100 | 7261384250 | 45000 | 45150 | 45150 | 45000 | 531 |
| 437 | 20231228 | 131000 | 7237449250 | 45150 | 45150 | 45150 | 45000 | 2023 |
| 438 | 20231228 | 130900 | 7146281500 | 45100 | 45000 | 45100 | 45000 | 113 |
| 439 | 20231228 | 130800 | 7141188400 | 45100 | 45100 | 45100 | 45000 | 619 |
| 440 | 20231228 | 130700 | 7113317350 | 45050 | 45100 | 45150 | 45050 | 443 |
| 441 | 20231228 | 130600 | 7093343050 | 45100 | 45000 | 45100 | 45000 | 479 |
| 442 | 20231228 | 130500 | 7071755950 | 45000 | 44850 | 45050 | 44850 | 10290 |
| 443 | 20231228 | 130400 | 6608857900 | 44850 | 44800 | 44900 | 44700 | 2904 |
| 444 | 20231228 | 130300 | 6478603550 | 44800 | 44600 | 44800 | 44600 | 1188 |
| 445 | 20231228 | 130200 | 6425441050 | 44650 | 44650 | 44700 | 44650 | 201 |
| 446 | 20231228 | 130100 | 6416466100 | 44650 | 44650 | 44650 | 44600 | 3 |
| 447 | 20231228 | 130000 | 6416332200 | 44650 | 44650 | 44650 | 44650 | 91 |
| 448 | 20231228 | 125900 | 6412269050 | 44650 | 44650 | 44650 | 44650 | 6 |
| 449 | 20231228 | 125800 | 6412001150 | 44650 | 44650 | 44650 | 44650 | 174 |
| 450 | 20231228 | 125700 | 6404232050 | 44600 | 44600 | 44600 | 44600 | 257 |
| 451 | 20231228 | 125600 | 6392769850 | 44600 | 44500 | 44600 | 44500 | 1237 |
| 452 | 20231228 | 125500 | 6337690950 | 44450 | 44450 | 44500 | 44450 | 60 |
| 453 | 20231228 | 125400 | 6335022950 | 44450 | 44500 | 44500 | 44450 | 58 |
| 454 | 20231228 | 125300 | 6332443500 | 44500 | 44450 | 44500 | 44450 | 167 |
| 455 | 20231228 | 125200 | 6325014100 | 44450 | 44450 | 44450 | 44450 | 76 |
| 456 | 20231228 | 125100 | 6321635900 | 44450 | 44450 | 44450 | 44450 | 51 |
| 457 | 20231228 | 125000 | 6319368950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 458 | 20231228 | 124900 | 6319368950 | 44400 | 44400 | 44400 | 44400 | 2 |
| 459 | 20231228 | 124800 | 6319280150 | 44400 | 44450 | 44450 | 44400 | 35 |
| 460 | 20231228 | 124700 | 6317724450 | 44450 | 44450 | 44450 | 44450 | 419 |
| 461 | 20231228 | 124600 | 6299099900 | 44450 | 44450 | 44450 | 44450 | 113 |
| 462 | 20231228 | 124500 | 6294077050 | 44450 | 44500 | 44500 | 44450 | 46 |
| 463 | 20231228 | 124400 | 6292030400 | 44500 | 44500 | 44500 | 44450 | 351 |
| 464 | 20231228 | 124300 | 6276415550 | 44500 | 44500 | 44500 | 44450 | 7 |
| 465 | 20231228 | 124200 | 6276104200 | 44500 | 44450 | 44500 | 44450 | 18 |
| 466 | 20231228 | 124100 | 6275303350 | 44450 | 44500 | 44500 | 44450 | 37 |
| 467 | 20231228 | 124000 | 6273657150 | 44500 | 44500 | 44500 | 44500 | 119 |
| 468 | 20231228 | 123900 | 6268361650 | 44500 | 44450 | 44500 | 44450 | 2 |
| 469 | 20231228 | 123800 | 6268272700 | 44450 | 44450 | 44500 | 44450 | 97 |
| 470 | 20231228 | 123700 | 6263958550 | 44450 | 44500 | 44500 | 44450 | 142 |
| 471 | 20231228 | 123600 | 6257645650 | 44500 | 44500 | 44500 | 44450 | 304 |
| 472 | 20231228 | 123500 | 6244119250 | 44500 | 44500 | 44500 | 44500 | 3 |
| 473 | 20231228 | 123400 | 6243985750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 474 | 20231228 | 123300 | 6243985750 | 44400 | 44450 | 44450 | 44400 | 296 |
| 475 | 20231228 | 123200 | 6230837000 | 44500 | 44500 | 44500 | 44500 | 150 |
| 476 | 20231228 | 123100 | 6224162000 | 44450 | 44400 | 44450 | 44400 | 325 |
| 477 | 20231228 | 123000 | 6209717200 | 44400 | 44400 | 44450 | 44400 | 223 |
| 478 | 20231228 | 122900 | 6199813700 | 44400 | 44350 | 44400 | 44350 | 4 |
| 479 | 20231228 | 122800 | 6199636250 | 44450 | 44450 | 44450 | 44400 | 1828 |
| 480 | 20231228 | 122700 | 6118433100 | 44500 | 44500 | 44500 | 44500 | 313 |
| 481 | 20231228 | 122600 | 6104504600 | 44500 | 44550 | 44550 | 44500 | 100 |
| 482 | 20231228 | 122500 | 6100054550 | 44500 | 44500 | 44500 | 44500 | 100 |
| 483 | 20231228 | 122400 | 6095604550 | 44500 | 44550 | 44550 | 44500 | 411 |
| 484 | 20231228 | 122300 | 6077310050 | 44500 | 44500 | 44500 | 44500 | 160 |
| 485 | 20231228 | 122200 | 6070190050 | 44550 | 44550 | 44550 | 44550 | 181 |
| 486 | 20231228 | 122100 | 6062126500 | 44550 | 44550 | 44550 | 44550 | 11 |
| 487 | 20231228 | 122000 | 6061636450 | 44600 | 44600 | 44600 | 44600 | 233 |
| 488 | 20231228 | 121900 | 6051244650 | 44600 | 44600 | 44600 | 44600 | 161 |
| 489 | 20231228 | 121800 | 6044064050 | 44550 | 44600 | 44600 | 44550 | 4 |
| 490 | 20231228 | 121700 | 6043885750 | 44550 | 44550 | 44550 | 44550 | 254 |
| 491 | 20231228 | 121600 | 6032570050 | 44550 | 44550 | 44550 | 44550 | 2 |
| 492 | 20231228 | 121500 | 6032480950 | 44500 | 44550 | 44550 | 44500 | 63 |
| 493 | 20231228 | 121400 | 6029674350 | 44550 | 44550 | 44550 | 44550 | 19 |
| 494 | 20231228 | 121300 | 6028827900 | 44550 | 44550 | 44550 | 44550 | 149 |
| 495 | 20231228 | 121200 | 6022189950 | 44550 | 44550 | 44550 | 44500 | 162 |
| 496 | 20231228 | 121100 | 6014973950 | 44550 | 44600 | 44600 | 44550 | 321 |
| 497 | 20231228 | 121000 | 6000663500 | 44600 | 44550 | 44600 | 44550 | 338 |
| 498 | 20231228 | 120900 | 5985591700 | 44550 | 44550 | 44550 | 44550 | 203 |
| 499 | 20231228 | 120800 | 5976548050 | 44550 | 44500 | 44550 | 44500 | 631 |
| 500 | 20231228 | 120700 | 5948439500 | 44550 | 44550 | 44550 | 44550 | 279 |
| 501 | 20231228 | 120600 | 5936010050 | 44550 | 44550 | 44550 | 44550 | 283 |
| 502 | 20231228 | 120500 | 5923402400 | 44550 | 44550 | 44550 | 44550 | 161 |
| 503 | 20231228 | 120400 | 5916229850 | 44600 | 44550 | 44600 | 44550 | 136 |
| 504 | 20231228 | 120300 | 5910168250 | 44600 | 44600 | 44600 | 44600 | 101 |
| 505 | 20231228 | 120200 | 5905663650 | 44650 | 44650 | 44650 | 44650 | 188 |
| 506 | 20231228 | 120100 | 5897269450 | 44650 | 44550 | 44650 | 44550 | 1179 |
| 507 | 20231228 | 120000 | 5844637900 | 44550 | 44550 | 44550 | 44550 | 7 |
| 508 | 20231228 | 115900 | 5844326050 | 44550 | 44550 | 44550 | 44550 | 67 |
| 509 | 20231228 | 115800 | 5841341200 | 44550 | 44550 | 44550 | 44500 | 277 |
| 510 | 20231228 | 115700 | 5829001050 | 44550 | 44550 | 44550 | 44500 | 261 |
| 511 | 20231228 | 115600 | 5817374600 | 44550 | 44600 | 44650 | 44550 | 228 |
| 512 | 20231228 | 115500 | 5807205800 | 44600 | 44650 | 44650 | 44600 | 373 |
| 513 | 20231228 | 115400 | 5790552500 | 44700 | 44650 | 44700 | 44650 | 74 |
| 514 | 20231228 | 115300 | 5787246050 | 44650 | 44650 | 44650 | 44650 | 1 |
| 515 | 20231228 | 115200 | 5787201400 | 44700 | 44650 | 44700 | 44650 | 34 |
| 516 | 20231228 | 115100 | 5785681650 | 44650 | 44700 | 44700 | 44650 | 25 |
| 517 | 20231228 | 115000 | 5784564850 | 44700 | 44650 | 44700 | 44650 | 32 |
| 518 | 20231228 | 114900 | 5783134550 | 44700 | 44700 | 44700 | 44700 | 1 |
| 519 | 20231228 | 114800 | 5783089850 | 44700 | 44650 | 44700 | 44650 | 157 |
| 520 | 20231228 | 114700 | 5776074800 | 44700 | 44700 | 44700 | 44700 | 301 |
| 521 | 20231228 | 114600 | 5762620100 | 44700 | 44700 | 44700 | 44700 | 45 |
| 522 | 20231228 | 114500 | 5760608600 | 44700 | 44700 | 44700 | 44700 | 11 |
| 523 | 20231228 | 114400 | 5760116900 | 44700 | 44650 | 44700 | 44650 | 142 |
| 524 | 20231228 | 114300 | 5753770200 | 44650 | 44700 | 44700 | 44650 | 198 |
| 525 | 20231228 | 114200 | 5744925900 | 44700 | 44800 | 44800 | 44700 | 493 |
| 526 | 20231228 | 114100 | 5722866200 | 44800 | 44750 | 44800 | 44750 | 350 |
| 527 | 20231228 | 114000 | 5707186250 | 44750 | 44750 | 44750 | 44750 | 60 |
| 528 | 20231228 | 113900 | 5704501250 | 44750 | 44800 | 44800 | 44750 | 593 |
| 529 | 20231228 | 113800 | 5677935100 | 44750 | 44800 | 44800 | 44750 | 165 |
| 530 | 20231228 | 113700 | 5670548600 | 44750 | 44750 | 44750 | 44750 | 102 |
| 531 | 20231228 | 113600 | 5665984100 | 44750 | 44750 | 44750 | 44750 | 10 |
| 532 | 20231228 | 113500 | 5665536600 | 44750 | 44750 | 44750 | 44750 | 1 |
| 533 | 20231228 | 113400 | 5665491850 | 44750 | 44650 | 44750 | 44650 | 427 |
| 534 | 20231228 | 113300 | 5646407250 | 44650 | 44700 | 44700 | 44650 | 37 |
| 535 | 20231228 | 113200 | 5644754400 | 44650 | 44700 | 44750 | 44650 | 163 |
| 536 | 20231228 | 113100 | 5637468250 | 44700 | 44700 | 44700 | 44700 | 25 |
| 537 | 20231228 | 113000 | 5636350750 | 44700 | 44700 | 44750 | 44700 | 119 |
| 538 | 20231228 | 112900 | 5631030650 | 44750 | 44700 | 44750 | 44700 | 335 |
| 539 | 20231228 | 112800 | 5616056100 | 44750 | 44800 | 44800 | 44750 | 210 |
| 540 | 20231228 | 112700 | 5606653100 | 44800 | 44800 | 44800 | 44750 | 237 |
| 541 | 20231228 | 112600 | 5596036400 | 44750 | 44700 | 44750 | 44700 | 842 |
| 542 | 20231228 | 112500 | 5558364550 | 44750 | 44750 | 44750 | 44750 | 333 |
| 543 | 20231228 | 112400 | 5543462800 | 44700 | 44750 | 44750 | 44700 | 55 |
| 544 | 20231228 | 112300 | 5541003300 | 44750 | 44700 | 44750 | 44700 | 83 |
| 545 | 20231228 | 112200 | 5537292100 | 44700 | 44650 | 44700 | 44650 | 414 |
| 546 | 20231228 | 112100 | 5518791300 | 44650 | 44650 | 44650 | 44600 | 270 |
| 547 | 20231228 | 112000 | 5506737550 | 44600 | 44650 | 44650 | 44600 | 288 |
| 548 | 20231228 | 111900 | 5493890250 | 44650 | 44600 | 44650 | 44600 | 78 |
| 549 | 20231228 | 111800 | 5490410900 | 44650 | 44750 | 44750 | 44650 | 815 |
| 550 | 20231228 | 111700 | 5453994000 | 44750 | 44750 | 44750 | 44750 | 335 |
| 551 | 20231228 | 111600 | 5439002750 | 44800 | 44850 | 44850 | 44800 | 155 |
| 552 | 20231228 | 111500 | 5432058250 | 44850 | 44800 | 44850 | 44800 | 936 |
| 553 | 20231228 | 111400 | 5390090150 | 44800 | 44800 | 44800 | 44800 | 298 |
| 554 | 20231228 | 111300 | 5376739750 | 44850 | 44850 | 44850 | 44800 | 187 |
| 555 | 20231228 | 111200 | 5368353900 | 44850 | 44900 | 44950 | 44800 | 2289 |
| 556 | 20231228 | 111100 | 5265571250 | 44850 | 44750 | 44850 | 44750 | 2127 |
| 557 | 20231228 | 111000 | 5170253650 | 44750 | 44800 | 44800 | 44750 | 449 |
| 558 | 20231228 | 110900 | 5150160400 | 44750 | 44750 | 44800 | 44750 | 140 |
| 559 | 20231228 | 110800 | 5143895000 | 44750 | 44750 | 44800 | 44750 | 817 |
| 560 | 20231228 | 110700 | 5107318450 | 44750 | 44700 | 44750 | 44700 | 326 |
| 561 | 20231228 | 110600 | 5092733350 | 44700 | 44750 | 44750 | 44700 | 266 |
| 562 | 20231228 | 110500 | 5080842050 | 44750 | 44850 | 44850 | 44750 | 710 |
| 563 | 20231228 | 110400 | 5049036700 | 44800 | 44850 | 44850 | 44800 | 222 |
| 564 | 20231228 | 110300 | 5039080500 | 44800 | 44750 | 44800 | 44750 | 367 |
| 565 | 20231228 | 110200 | 5022640500 | 44700 | 44700 | 44750 | 44700 | 317 |
| 566 | 20231228 | 110100 | 5008458550 | 44750 | 44700 | 44750 | 44700 | 858 |
| 567 | 20231228 | 110000 | 4970074950 | 44700 | 44700 | 44750 | 44700 | 683 |
| 568 | 20231228 | 105900 | 4939530650 | 44700 | 44700 | 44750 | 44700 | 437 |
| 569 | 20231228 | 105800 | 4919996700 | 44650 | 44550 | 44700 | 44550 | 844 |
| 570 | 20231228 | 105700 | 4882336200 | 44550 | 44450 | 44550 | 44450 | 532 |
| 571 | 20231228 | 105600 | 4858641700 | 44450 | 44450 | 44500 | 44450 | 699 |
| 572 | 20231228 | 105500 | 4827544100 | 44400 | 44450 | 44450 | 44400 | 64 |
| 573 | 20231228 | 105400 | 4824699550 | 44400 | 44450 | 44450 | 44400 | 424 |
| 574 | 20231228 | 105300 | 4805854050 | 44450 | 44450 | 44450 | 44450 | 139 |
| 575 | 20231228 | 105200 | 4799675500 | 44500 | 44500 | 44500 | 44500 | 23 |
| 576 | 20231228 | 105100 | 4798652000 | 44450 | 44450 | 44450 | 44450 | 11 |
| 577 | 20231228 | 105000 | 4798163050 | 44500 | 44450 | 44500 | 44400 | 503 |
| 578 | 20231228 | 104900 | 4775805400 | 44450 | 44450 | 44450 | 44400 | 231 |
| 579 | 20231228 | 104800 | 4765539450 | 44450 | 44450 | 44450 | 44400 | 188 |
| 580 | 20231228 | 104700 | 4757188200 | 44500 | 44500 | 44500 | 44500 | 844 |
| 581 | 20231228 | 104600 | 4719630200 | 44500 | 44600 | 44600 | 44500 | 216 |
| 582 | 20231228 | 104500 | 4710006900 | 44600 | 44550 | 44600 | 44550 | 132 |
| 583 | 20231228 | 104400 | 4704124950 | 44550 | 44500 | 44550 | 44500 | 199 |
| 584 | 20231228 | 104300 | 4695260000 | 44550 | 44500 | 44550 | 44500 | 288 |
| 585 | 20231228 | 104200 | 4682440150 | 44500 | 44500 | 44500 | 44450 | 39 |
| 586 | 20231228 | 104100 | 4680705100 | 44500 | 44350 | 44500 | 44350 | 1036 |
| 587 | 20231228 | 104000 | 4634659750 | 44350 | 44350 | 44350 | 44350 | 5 |
| 588 | 20231228 | 103900 | 4634438000 | 44300 | 44400 | 44450 | 44300 | 104 |
| 589 | 20231228 | 103800 | 4629826400 | 44450 | 44350 | 44450 | 44350 | 928 |
| 590 | 20231228 | 103700 | 4588625350 | 44300 | 44250 | 44300 | 44250 | 119 |
| 591 | 20231228 | 103600 | 4583354500 | 44300 | 44200 | 44300 | 44200 | 335 |
| 592 | 20231228 | 103500 | 4568545000 | 44250 | 44300 | 44300 | 44250 | 68 |
| 593 | 20231228 | 103400 | 4565534950 | 44300 | 44400 | 44400 | 44300 | 933 |
| 594 | 20231228 | 103300 | 4524157100 | 44400 | 44250 | 44400 | 44250 | 636 |
| 595 | 20231228 | 103200 | 4495971750 | 44250 | 44250 | 44250 | 44250 | 207 |
| 596 | 20231228 | 103100 | 4486812000 | 44300 | 44250 | 44300 | 44200 | 12 |
| 597 | 20231228 | 103000 | 4486281050 | 44250 | 44200 | 44300 | 44200 | 593 |
| 598 | 20231228 | 102900 | 4460061400 | 44200 | 44100 | 44200 | 44100 | 107 |
| 599 | 20231228 | 102800 | 4455337450 | 44200 | 44100 | 44200 | 44100 | 542 |
| 600 | 20231228 | 102700 | 4431430600 | 44100 | 44100 | 44100 | 44050 | 1304 |
| 601 | 20231228 | 102600 | 4373958100 | 44150 | 44200 | 44200 | 44150 | 167 |
| 602 | 20231228 | 102500 | 4366581150 | 44100 | 44150 | 44150 | 44100 | 981 |
| 603 | 20231228 | 102400 | 4323291650 | 44100 | 44200 | 44200 | 44100 | 727 |
| 604 | 20231228 | 102300 | 4291194100 | 44150 | 44150 | 44200 | 44150 | 88 |
| 605 | 20231228 | 102200 | 4287308350 | 44200 | 44100 | 44250 | 44100 | 53 |
| 606 | 20231228 | 102100 | 4284970650 | 44100 | 44200 | 44200 | 44050 | 980 |
| 607 | 20231228 | 102000 | 4241699850 | 44250 | 44250 | 44250 | 44150 | 1041 |
| 608 | 20231228 | 101900 | 4195675000 | 44300 | 44300 | 44300 | 44300 | 235 |
| 609 | 20231228 | 101800 | 4185264500 | 44250 | 44300 | 44300 | 44250 | 112 |
| 610 | 20231228 | 101700 | 4180308450 | 44200 | 44200 | 44300 | 44200 | 263 |
| 611 | 20231228 | 101600 | 4168678750 | 44200 | 44300 | 44300 | 44200 | 299 |
| 612 | 20231228 | 101500 | 4155449000 | 44300 | 44250 | 44300 | 44150 | 425 |
| 613 | 20231228 | 101400 | 4136632800 | 44150 | 44400 | 44400 | 44150 | 2948 |
| 614 | 20231228 | 101300 | 4005972250 | 44450 | 44550 | 44550 | 44450 | 1580 |
| 615 | 20231228 | 101200 | 3935684800 | 44600 | 44550 | 44700 | 44550 | 746 |
| 616 | 20231228 | 101100 | 3902408300 | 44600 | 44800 | 44900 | 44550 | 3154 |
| 617 | 20231228 | 101000 | 3761298300 | 44800 | 44700 | 45000 | 44700 | 6022 |
| 618 | 20231228 | 100900 | 3491274600 | 44750 | 44550 | 44750 | 44550 | 3103 |
| 619 | 20231228 | 100800 | 3352731400 | 44550 | 44400 | 44550 | 44400 | 3268 |
| 620 | 20231228 | 100700 | 3207356450 | 44450 | 44450 | 44450 | 44400 | 240 |
| 621 | 20231228 | 100600 | 3196694200 | 44450 | 44350 | 44450 | 44300 | 802 |
| 622 | 20231228 | 100500 | 3161094450 | 44350 | 44400 | 44400 | 44350 | 969 |
| 623 | 20231228 | 100400 | 3118117650 | 44400 | 44350 | 44400 | 44350 | 569 |
| 624 | 20231228 | 100300 | 3092859600 | 44350 | 44400 | 44450 | 44350 | 1236 |
| 625 | 20231228 | 100200 | 3037978750 | 44350 | 44250 | 44350 | 44250 | 798 |
| 626 | 20231228 | 100100 | 3002608450 | 44250 | 44000 | 44300 | 44000 | 2501 |
| 627 | 20231228 | 100000 | 2892115450 | 44000 | 44100 | 44100 | 44000 | 881 |
| 628 | 20231228 | 095900 | 2853313350 | 44100 | 44100 | 44100 | 44100 | 110 |
| 629 | 20231228 | 095800 | 2848462350 | 44150 | 44150 | 44150 | 44150 | 5 |
| 630 | 20231228 | 095700 | 2848241600 | 44150 | 44050 | 44150 | 44050 | 10 |
| 631 | 20231228 | 095600 | 2847800800 | 44050 | 44150 | 44150 | 44050 | 322 |
| 632 | 20231228 | 095500 | 2833601300 | 44100 | 44200 | 44200 | 44100 | 102 |
| 633 | 20231228 | 095400 | 2829098000 | 44150 | 44150 | 44150 | 44150 | 143 |
| 634 | 20231228 | 095300 | 2822784550 | 44150 | 44100 | 44200 | 44100 | 354 |
| 635 | 20231228 | 095200 | 2807167450 | 44100 | 44100 | 44150 | 44100 | 483 |
| 636 | 20231228 | 095100 | 2785862150 | 44100 | 44100 | 44150 | 44100 | 104 |
| 637 | 20231228 | 095000 | 2781274650 | 44150 | 44200 | 44200 | 44150 | 709 |
| 638 | 20231228 | 094900 | 2749941500 | 44200 | 44250 | 44250 | 44200 | 306 |
| 639 | 20231228 | 094800 | 2736409950 | 44250 | 44150 | 44250 | 44150 | 326 |
| 640 | 20231228 | 094700 | 2722008150 | 44150 | 44350 | 44350 | 44150 | 800 |
| 641 | 20231228 | 094600 | 2686634500 | 44350 | 44300 | 44350 | 44250 | 1728 |
| 642 | 20231228 | 094500 | 2610029250 | 44250 | 44200 | 44400 | 44200 | 1448 |
| 643 | 20231228 | 094400 | 2545873250 | 44200 | 44150 | 44250 | 44100 | 2927 |
| 644 | 20231228 | 094300 | 2416523450 | 44150 | 44000 | 44150 | 44000 | 1006 |
| 645 | 20231228 | 094200 | 2372138650 | 44100 | 43800 | 44100 | 43800 | 3598 |
| 646 | 20231228 | 094100 | 2213964350 | 43750 | 43850 | 43900 | 43750 | 341 |
| 647 | 20231228 | 094000 | 2199033100 | 43900 | 43900 | 43900 | 43900 | 9 |
| 648 | 20231228 | 093900 | 2198638000 | 43800 | 43850 | 43900 | 43800 | 278 |
| 649 | 20231228 | 093800 | 2186446500 | 43900 | 43950 | 43950 | 43900 | 305 |
| 650 | 20231228 | 093700 | 2173044300 | 43950 | 43900 | 44000 | 43450 | 2786 |
| 651 | 20231228 | 093600 | 2051132350 | 43850 | 43750 | 43850 | 43750 | 900 |
| 652 | 20231228 | 093500 | 2011701650 | 43700 | 43750 | 43750 | 43700 | 300 |
| 653 | 20231228 | 093400 | 1998584050 | 43800 | 43650 | 43850 | 43650 | 349 |
| 654 | 20231228 | 093300 | 1983329550 | 43600 | 43550 | 43600 | 43550 | 60 |
| 655 | 20231228 | 093200 | 1980713950 | 43650 | 43550 | 43650 | 43550 | 223 |
| 656 | 20231228 | 093100 | 1970991600 | 43500 | 43550 | 43550 | 43500 | 427 |
| 657 | 20231228 | 093000 | 1952403100 | 43550 | 43600 | 43650 | 43550 | 568 |
| 658 | 20231228 | 092900 | 1927640600 | 43600 | 43750 | 43750 | 43600 | 920 |
| 659 | 20231228 | 092800 | 1887452500 | 43700 | 43700 | 43800 | 43700 | 60 |
| 660 | 20231228 | 092700 | 1884830250 | 43700 | 43800 | 43800 | 43700 | 559 |
| 661 | 20231228 | 092600 | 1860362000 | 43800 | 43750 | 43800 | 43750 | 288 |
| 662 | 20231228 | 092500 | 1847756350 | 43750 | 43850 | 43850 | 43750 | 351 |
| 663 | 20231228 | 092400 | 1832384900 | 43850 | 43900 | 43900 | 43850 | 316 |
| 664 | 20231228 | 092300 | 1818523000 | 43900 | 44000 | 44000 | 43900 | 544 |
| 665 | 20231228 | 092200 | 1794607050 | 44000 | 43950 | 44050 | 43950 | 847 |
| 666 | 20231228 | 092100 | 1757335700 | 43950 | 43950 | 44000 | 43950 | 983 |
| 667 | 20231228 | 092000 | 1714094850 | 43950 | 43800 | 44000 | 43750 | 523 |
| 668 | 20231228 | 091900 | 1691138700 | 43750 | 43650 | 43750 | 43650 | 705 |
| 669 | 20231228 | 091800 | 1660319800 | 43650 | 43650 | 43750 | 43600 | 1156 |
| 670 | 20231228 | 091700 | 1609889750 | 43650 | 43650 | 43700 | 43600 | 1200 |
| 671 | 20231228 | 091600 | 1557511650 | 43650 | 43650 | 43650 | 43650 | 337 |
| 672 | 20231228 | 091500 | 1542801600 | 43650 | 43700 | 43700 | 43650 | 438 |
| 673 | 20231228 | 091400 | 1523672650 | 43700 | 43700 | 43800 | 43650 | 1077 |
| 674 | 20231228 | 091300 | 1476621350 | 43700 | 43800 | 43950 | 43700 | 2113 |
| 675 | 20231228 | 091200 | 1384060800 | 43800 | 43700 | 43850 | 43700 | 651 |
| 676 | 20231228 | 091100 | 1355551000 | 43700 | 44000 | 44000 | 43700 | 2488 |
| 677 | 20231228 | 091000 | 1246542650 | 44000 | 44100 | 44100 | 43800 | 1978 |
| 678 | 20231228 | 090900 | 1159571400 | 44100 | 44100 | 44200 | 44050 | 3361 |
| 679 | 20231228 | 090800 | 1011376500 | 44150 | 44000 | 44250 | 43950 | 3645 |
| 680 | 20231228 | 090700 | 850537450 | 44000 | 43650 | 44000 | 43650 | 1820 |
| 681 | 20231228 | 090600 | 770594600 | 43700 | 43600 | 43750 | 43550 | 1315 |
| 682 | 20231228 | 090500 | 713207750 | 43600 | 43200 | 43650 | 43150 | 740 |
| 683 | 20231228 | 090400 | 681082850 | 43100 | 43250 | 43450 | 43100 | 1635 |
| 684 | 20231228 | 090300 | 610232200 | 43250 | 43150 | 43300 | 42950 | 4053 |
| 685 | 20231228 | 090200 | 435724850 | 43200 | 43500 | 43500 | 43100 | 1549 |
| 686 | 20231228 | 090100 | 368723100 | 43500 | 43100 | 43600 | 43050 | 3090 |
| 687 | 20231228 | 090000 | 234794450 | 43200 | 43350 | 43350 | 42850 | 5380 |