42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 213200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 3 | 20231228 | 213100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20231228 | 213000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20231228 | 212900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20231228 | 212800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20231228 | 212700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20231228 | 212600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20231228 | 212500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20231228 | 212400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20231228 | 212300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20231228 | 212200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20231228 | 212100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20231228 | 212000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20231228 | 211900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20231228 | 211800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20231228 | 211700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20231228 | 211600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20231228 | 211500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20231228 | 211400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20231228 | 211300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20231228 | 211200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20231228 | 211100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20231228 | 211000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20231228 | 210900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20231228 | 210800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20231228 | 210700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20231228 | 210600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20231228 | 210500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20231228 | 210400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20231228 | 210300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20231228 | 210200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 33 | 20231228 | 210100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20231228 | 210000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20231228 | 205900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20231228 | 205800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20231228 | 205700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20231228 | 205600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20231228 | 205500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20231228 | 205400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20231228 | 205300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20231228 | 205200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20231228 | 205100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20231228 | 205000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20231228 | 204900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20231228 | 204800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20231228 | 204700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20231228 | 204600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20231228 | 204500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20231228 | 204400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20231228 | 204300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20231228 | 204200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20231228 | 204100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20231228 | 204000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20231228 | 203900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20231228 | 203800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20231228 | 203700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20231228 | 203600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20231228 | 203500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20231228 | 203400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20231228 | 203300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20231228 | 203200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 63 | 20231228 | 203100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20231228 | 203000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20231228 | 202900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20231228 | 202800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20231228 | 202700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20231228 | 202600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20231228 | 202500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20231228 | 202400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20231228 | 202300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20231228 | 202200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20231228 | 202100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20231228 | 202000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20231228 | 201900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20231228 | 201800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20231228 | 201700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20231228 | 201600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20231228 | 201500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20231228 | 201400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20231228 | 201300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20231228 | 201200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20231228 | 201100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20231228 | 201000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20231228 | 200900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20231228 | 200800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20231228 | 200700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20231228 | 200600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20231228 | 200500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20231228 | 200400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20231228 | 200300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20231228 | 200200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 93 | 20231228 | 200100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20231228 | 200000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20231228 | 195900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20231228 | 195800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20231228 | 195700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20231228 | 195600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20231228 | 195500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20231228 | 195400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20231228 | 195300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20231228 | 195200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20231228 | 195100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20231228 | 195000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20231228 | 194900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20231228 | 194800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20231228 | 194700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20231228 | 194600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20231228 | 194500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20231228 | 194400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20231228 | 194300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20231228 | 194200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20231228 | 194100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20231228 | 194000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20231228 | 193900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20231228 | 193800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20231228 | 193700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20231228 | 193600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20231228 | 193500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20231228 | 193400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20231228 | 193300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20231228 | 193200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 123 | 20231228 | 193100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20231228 | 193000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20231228 | 192900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20231228 | 192800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20231228 | 192700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20231228 | 192600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20231228 | 192500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20231228 | 192400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20231228 | 192300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20231228 | 192200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20231228 | 192100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20231228 | 192000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20231228 | 191900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20231228 | 191800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20231228 | 191700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20231228 | 191600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20231228 | 191500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20231228 | 191400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20231228 | 191300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20231228 | 191200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20231228 | 191100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20231228 | 191000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20231228 | 190900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20231228 | 190800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20231228 | 190700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20231228 | 190600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20231228 | 190500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20231228 | 190400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20231228 | 190300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20231228 | 190200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 153 | 20231228 | 190100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20231228 | 190000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20231228 | 185900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20231228 | 185800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20231228 | 185700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20231228 | 185600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20231228 | 185500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20231228 | 185400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20231228 | 185300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20231228 | 185200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20231228 | 185100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20231228 | 185000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20231228 | 184900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20231228 | 184800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20231228 | 184700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20231228 | 184600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20231228 | 184500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20231228 | 184400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20231228 | 184300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20231228 | 184200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20231228 | 184100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20231228 | 184000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20231228 | 183900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20231228 | 183800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20231228 | 183700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20231228 | 183600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20231228 | 183500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20231228 | 183400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20231228 | 183300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20231228 | 183200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 183 | 20231228 | 183100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20231228 | 183000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20231228 | 182900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20231228 | 182800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20231228 | 182700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20231228 | 182600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20231228 | 182500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20231228 | 182400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20231228 | 182300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20231228 | 182200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20231228 | 182100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20231228 | 182000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20231228 | 181900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20231228 | 181800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20231228 | 181700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20231228 | 181600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20231228 | 181500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20231228 | 181400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20231228 | 181300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20231228 | 181200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20231228 | 181100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20231228 | 181000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20231228 | 180900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20231228 | 180800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20231228 | 180700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20231228 | 180600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20231228 | 180500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20231228 | 180400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20231228 | 180300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20231228 | 180200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 213 | 20231228 | 180100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20231228 | 180000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20231228 | 175900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20231228 | 175800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20231228 | 175700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20231228 | 175600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20231228 | 175500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20231228 | 175400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20231228 | 175300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20231228 | 175200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20231228 | 175100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20231228 | 175000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20231228 | 174900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20231228 | 174800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20231228 | 174700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20231228 | 174600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20231228 | 174500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20231228 | 174400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20231228 | 174300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20231228 | 174200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20231228 | 174100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20231228 | 174000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20231228 | 173900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20231228 | 173800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20231228 | 173700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20231228 | 173600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20231228 | 173500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20231228 | 173400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20231228 | 173300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20231228 | 173200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 243 | 20231228 | 173100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20231228 | 173000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20231228 | 172900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20231228 | 172800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20231228 | 172700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20231228 | 172600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20231228 | 172500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20231228 | 172400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20231228 | 172300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20231228 | 172200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20231228 | 172100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20231228 | 172000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20231228 | 171900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20231228 | 171800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20231228 | 171700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20231228 | 171600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20231228 | 171500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20231228 | 171400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20231228 | 171300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20231228 | 171200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20231228 | 171100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20231228 | 171000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20231228 | 170900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20231228 | 170800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20231228 | 170700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20231228 | 170600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20231228 | 170500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20231228 | 170400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20231228 | 170300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20231228 | 170200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 273 | 20231228 | 170100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20231228 | 170000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20231228 | 165900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20231228 | 165800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20231228 | 165700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20231228 | 165600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20231228 | 165500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20231228 | 165400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20231228 | 165300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 282 | 20231228 | 165200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 283 | 20231228 | 165100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 284 | 20231228 | 165000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 285 | 20231228 | 164900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 286 | 20231228 | 164800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 287 | 20231228 | 164700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 288 | 20231228 | 164600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 289 | 20231228 | 164500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 290 | 20231228 | 164400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 291 | 20231228 | 164300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 292 | 20231228 | 164200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 293 | 20231228 | 164100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 294 | 20231228 | 164000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 295 | 20231228 | 163900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 296 | 20231228 | 163800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 297 | 20231228 | 163700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 298 | 20231228 | 163600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 299 | 20231228 | 163500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 300 | 20231228 | 163400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 301 | 20231228 | 163300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 302 | 20231228 | 163200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 303 | 20231228 | 163100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 304 | 20231228 | 163000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 305 | 20231228 | 162900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 306 | 20231228 | 162800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 307 | 20231228 | 162700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 308 | 20231228 | 162600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 309 | 20231228 | 162500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 310 | 20231228 | 162400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 311 | 20231228 | 162300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 312 | 20231228 | 162200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 313 | 20231228 | 162100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 314 | 20231228 | 162000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 315 | 20231228 | 161900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 316 | 20231228 | 161800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 317 | 20231228 | 161700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 318 | 20231228 | 161600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 319 | 20231228 | 161500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 320 | 20231228 | 161400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 321 | 20231228 | 161300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 322 | 20231228 | 161200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 323 | 20231228 | 161100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 324 | 20231228 | 161000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 325 | 20231228 | 160900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 326 | 20231228 | 160800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 327 | 20231228 | 160700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 328 | 20231228 | 160600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 329 | 20231228 | 160500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 330 | 20231228 | 160400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 331 | 20231228 | 160300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 332 | 20231228 | 160200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 333 | 20231228 | 160100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 334 | 20231228 | 160000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 335 | 20231228 | 155900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 336 | 20231228 | 155800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 337 | 20231228 | 155700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 338 | 20231228 | 155600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 339 | 20231228 | 155500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 340 | 20231228 | 155400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 341 | 20231228 | 155300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 342 | 20231228 | 155200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 343 | 20231228 | 155100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 344 | 20231228 | 155000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 345 | 20231228 | 154900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 346 | 20231228 | 154800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 347 | 20231228 | 154700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 348 | 20231228 | 154600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 349 | 20231228 | 154500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 350 | 20231228 | 154400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 351 | 20231228 | 154300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 352 | 20231228 | 154200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 353 | 20231228 | 154100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 354 | 20231228 | 154000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 355 | 20231228 | 153900 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 356 | 20231228 | 153800 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 357 | 20231228 | 153700 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 358 | 20231228 | 153600 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 359 | 20231228 | 153500 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 360 | 20231228 | 153400 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 361 | 20231228 | 153300 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 362 | 20231228 | 153200 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 363 | 20231228 | 153100 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 364 | 20231228 | 153000 | 352018489550 | 44350 | 44350 | 44350 | 44350 | 52019 |
| 365 | 20231228 | 152900 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 366 | 20231228 | 152800 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 367 | 20231228 | 152700 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 368 | 20231228 | 152600 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 369 | 20231228 | 152500 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 370 | 20231228 | 152400 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 371 | 20231228 | 152300 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 372 | 20231228 | 152200 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 373 | 20231228 | 152100 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 374 | 20231228 | 152000 | 349711446900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 375 | 20231228 | 151900 | 349711446900 | 43800 | 43650 | 43850 | 43550 | 40469 |
| 376 | 20231228 | 151800 | 347945347700 | 43650 | 43900 | 43950 | 43600 | 53774 |
| 377 | 20231228 | 151700 | 345591405000 | 43950 | 44100 | 44100 | 43900 | 47560 |
| 378 | 20231228 | 151600 | 343498712000 | 44100 | 44050 | 44150 | 44000 | 21550 |
| 379 | 20231228 | 151500 | 342549309400 | 44050 | 44350 | 44350 | 44050 | 33661 |
| 380 | 20231228 | 151400 | 341061441950 | 44350 | 44350 | 44400 | 44300 | 19857 |
| 381 | 20231228 | 151300 | 340181347300 | 44300 | 44350 | 44350 | 44300 | 11191 |
| 382 | 20231228 | 151200 | 339685196800 | 44350 | 44350 | 44400 | 44300 | 19496 |
| 383 | 20231228 | 151100 | 338820824850 | 44400 | 44400 | 44400 | 44350 | 4133 |
| 384 | 20231228 | 151000 | 338637479450 | 44400 | 44350 | 44400 | 44300 | 7037 |
| 385 | 20231228 | 150900 | 338325358650 | 44300 | 44200 | 44350 | 44200 | 16952 |
| 386 | 20231228 | 150800 | 337575024350 | 44200 | 44300 | 44350 | 44200 | 16496 |
| 387 | 20231228 | 150700 | 336844707950 | 44350 | 44300 | 44350 | 44250 | 8292 |
| 388 | 20231228 | 150600 | 336477233100 | 44250 | 44400 | 44450 | 44250 | 13516 |
| 389 | 20231228 | 150500 | 335878036500 | 44400 | 44550 | 44550 | 44350 | 15555 |
| 390 | 20231228 | 150400 | 335186831050 | 44500 | 44350 | 44550 | 44300 | 16839 |
| 391 | 20231228 | 150300 | 334438392350 | 44350 | 44350 | 44400 | 44250 | 11134 |
| 392 | 20231228 | 150200 | 333944838700 | 44350 | 44250 | 44400 | 44150 | 22749 |
| 393 | 20231228 | 150100 | 332938364900 | 44300 | 44400 | 44450 | 44250 | 22628 |
| 394 | 20231228 | 150000 | 331935292400 | 44400 | 44600 | 44650 | 44400 | 16991 |
| 395 | 20231228 | 145900 | 331179452050 | 44550 | 44500 | 44700 | 44450 | 9383 |
| 396 | 20231228 | 145800 | 330761605500 | 44550 | 44350 | 44600 | 44250 | 18086 |
| 397 | 20231228 | 145700 | 329958980650 | 44300 | 44800 | 44850 | 44300 | 48323 |
| 398 | 20231228 | 145600 | 327806005700 | 44800 | 44600 | 44900 | 44600 | 24069 |
| 399 | 20231228 | 145500 | 326729193850 | 44550 | 44800 | 44850 | 44450 | 52226 |
| 400 | 20231228 | 145400 | 324397774250 | 44800 | 45100 | 45100 | 44700 | 48543 |
| 401 | 20231228 | 145300 | 322219564300 | 45100 | 45050 | 45150 | 45000 | 18304 |
| 402 | 20231228 | 145200 | 321394843600 | 45050 | 45350 | 45400 | 44900 | 65226 |
| 403 | 20231228 | 145100 | 318453206850 | 45400 | 45350 | 45600 | 45350 | 36921 |
| 404 | 20231228 | 145000 | 316775774900 | 45350 | 45550 | 45600 | 45250 | 47517 |
| 405 | 20231228 | 144900 | 314618574000 | 45600 | 45700 | 45800 | 45500 | 49678 |
| 406 | 20231228 | 144800 | 312350214800 | 45700 | 45350 | 45850 | 45300 | 175540 |
| 407 | 20231228 | 144700 | 304341881400 | 45300 | 45450 | 45450 | 45150 | 47327 |
| 408 | 20231228 | 144600 | 302196342150 | 45400 | 45400 | 45500 | 45200 | 68536 |
| 409 | 20231228 | 144500 | 299085020750 | 45400 | 44900 | 45450 | 44850 | 126008 |
| 410 | 20231228 | 144400 | 293390683250 | 44900 | 44650 | 45000 | 44650 | 39677 |
| 411 | 20231228 | 144300 | 291609541350 | 44750 | 44600 | 44800 | 44500 | 22000 |
| 412 | 20231228 | 144200 | 290627337550 | 44600 | 44600 | 44650 | 44550 | 6066 |
| 413 | 20231228 | 144100 | 290356820950 | 44600 | 44500 | 44600 | 44450 | 6641 |
| 414 | 20231228 | 144000 | 290061050850 | 44500 | 44400 | 44500 | 44400 | 3287 |
| 415 | 20231228 | 143900 | 289914935600 | 44450 | 44450 | 44450 | 44400 | 2385 |
| 416 | 20231228 | 143800 | 289809002250 | 44450 | 44400 | 44500 | 44400 | 3110 |
| 417 | 20231228 | 143700 | 289670754700 | 44450 | 44450 | 44500 | 44400 | 4419 |
| 418 | 20231228 | 143600 | 289474359400 | 44450 | 44450 | 44550 | 44450 | 3239 |
| 419 | 20231228 | 143500 | 289330266650 | 44450 | 44500 | 44550 | 44450 | 3153 |
| 420 | 20231228 | 143400 | 289189954700 | 44500 | 44550 | 44600 | 44450 | 10429 |
| 421 | 20231228 | 143300 | 288725572100 | 44550 | 44600 | 44600 | 44550 | 3243 |
| 422 | 20231228 | 143200 | 288580991050 | 44600 | 44600 | 44600 | 44550 | 6088 |
| 423 | 20231228 | 143100 | 288309660750 | 44600 | 44700 | 44750 | 44550 | 8894 |
| 424 | 20231228 | 143000 | 287912545550 | 44700 | 44750 | 44750 | 44700 | 11086 |
| 425 | 20231228 | 142900 | 287416698550 | 44750 | 44450 | 44750 | 44450 | 16322 |
| 426 | 20231228 | 142800 | 286687835850 | 44450 | 44500 | 44550 | 44450 | 4941 |
| 427 | 20231228 | 142700 | 286468020600 | 44500 | 44650 | 44650 | 44500 | 12444 |
| 428 | 20231228 | 142600 | 285913692200 | 44600 | 44650 | 44700 | 44600 | 11528 |
| 429 | 20231228 | 142500 | 285399051550 | 44650 | 44500 | 44700 | 44450 | 18254 |
| 430 | 20231228 | 142400 | 284585094950 | 44500 | 44400 | 44500 | 44350 | 8332 |
| 431 | 20231228 | 142300 | 284214731650 | 44400 | 44350 | 44450 | 44350 | 6365 |
| 432 | 20231228 | 142200 | 283932225200 | 44400 | 44350 | 44400 | 44300 | 3800 |
| 433 | 20231228 | 142100 | 283763638450 | 44350 | 44400 | 44400 | 44300 | 4135 |
| 434 | 20231228 | 142000 | 283580280650 | 44350 | 44300 | 44400 | 44250 | 4991 |
| 435 | 20231228 | 141900 | 283359019250 | 44300 | 44300 | 44300 | 44250 | 7463 |
| 436 | 20231228 | 141800 | 283028636950 | 44300 | 44300 | 44300 | 44250 | 2423 |
| 437 | 20231228 | 141700 | 282921387950 | 44300 | 44250 | 44300 | 44250 | 4938 |
| 438 | 20231228 | 141600 | 282702796850 | 44300 | 44350 | 44450 | 44250 | 6359 |
| 439 | 20231228 | 141500 | 282420840450 | 44350 | 44300 | 44400 | 44250 | 4602 |
| 440 | 20231228 | 141400 | 282216968900 | 44300 | 44250 | 44300 | 44200 | 4230 |
| 441 | 20231228 | 141300 | 282029836950 | 44250 | 44200 | 44300 | 44100 | 16431 |
| 442 | 20231228 | 141200 | 281304516550 | 44200 | 44350 | 44400 | 44150 | 19209 |
| 443 | 20231228 | 141100 | 280453966050 | 44350 | 44300 | 44400 | 44300 | 6683 |
| 444 | 20231228 | 141000 | 280157563650 | 44300 | 44300 | 44350 | 44250 | 4881 |
| 445 | 20231228 | 140900 | 279941346050 | 44300 | 44350 | 44350 | 44250 | 5967 |
| 446 | 20231228 | 140800 | 279677010800 | 44300 | 44300 | 44350 | 44100 | 22047 |
| 447 | 20231228 | 140700 | 278701540500 | 44300 | 44500 | 44550 | 44300 | 12579 |
| 448 | 20231228 | 140600 | 278142850700 | 44500 | 44550 | 44600 | 44500 | 8796 |
| 449 | 20231228 | 140500 | 277751069450 | 44600 | 44600 | 44600 | 44550 | 7121 |
| 450 | 20231228 | 140400 | 277433654350 | 44600 | 44400 | 44600 | 44400 | 5629 |
| 451 | 20231228 | 140300 | 277183094600 | 44400 | 44650 | 44700 | 44300 | 36246 |
| 452 | 20231228 | 140200 | 275570927900 | 44700 | 44950 | 44950 | 44650 | 10712 |
| 453 | 20231228 | 140100 | 275090536600 | 44950 | 44700 | 44950 | 44600 | 20096 |
| 454 | 20231228 | 140000 | 274191148800 | 44600 | 44750 | 44800 | 44600 | 12129 |
| 455 | 20231228 | 135900 | 273648984400 | 44800 | 44850 | 44900 | 44650 | 13826 |
| 456 | 20231228 | 135800 | 273030010850 | 44850 | 44700 | 44950 | 44550 | 35075 |
| 457 | 20231228 | 135700 | 271461295150 | 44700 | 45050 | 45100 | 44700 | 53786 |
| 458 | 20231228 | 135600 | 269042117350 | 45050 | 45100 | 45250 | 44900 | 63570 |
| 459 | 20231228 | 135500 | 266175160500 | 45150 | 44500 | 45150 | 44500 | 119080 |
| 460 | 20231228 | 135400 | 260826639250 | 44550 | 44650 | 44650 | 44400 | 30691 |
| 461 | 20231228 | 135300 | 259459107850 | 44600 | 44450 | 44700 | 44450 | 49022 |
| 462 | 20231228 | 135200 | 257272839250 | 44450 | 44150 | 44500 | 44100 | 37272 |
| 463 | 20231228 | 135100 | 255620442350 | 44100 | 44100 | 44150 | 44050 | 5733 |
| 464 | 20231228 | 135000 | 255367698400 | 44100 | 44050 | 44100 | 44050 | 1609 |
| 465 | 20231228 | 134900 | 255296801300 | 44100 | 44100 | 44100 | 44050 | 3596 |
| 466 | 20231228 | 134800 | 255138338500 | 44100 | 44100 | 44150 | 44050 | 2158 |
| 467 | 20231228 | 134700 | 255043169000 | 44150 | 44150 | 44150 | 44050 | 3536 |
| 468 | 20231228 | 134600 | 254887243850 | 44100 | 44100 | 44200 | 44050 | 2900 |
| 469 | 20231228 | 134500 | 254759300050 | 44100 | 44200 | 44200 | 44050 | 7862 |
| 470 | 20231228 | 134400 | 254412382900 | 44200 | 44200 | 44200 | 44100 | 7686 |
| 471 | 20231228 | 134300 | 254073088100 | 44200 | 44150 | 44250 | 44150 | 13112 |
| 472 | 20231228 | 134200 | 253493234650 | 44200 | 43950 | 44200 | 43900 | 19954 |
| 473 | 20231228 | 134100 | 252614863600 | 43950 | 43900 | 43950 | 43850 | 7530 |
| 474 | 20231228 | 134000 | 252284115250 | 43900 | 43900 | 43900 | 43850 | 4827 |
| 475 | 20231228 | 133900 | 252072252400 | 43950 | 43950 | 43950 | 43850 | 4872 |
| 476 | 20231228 | 133800 | 251858336750 | 43900 | 43900 | 43950 | 43900 | 1720 |
| 477 | 20231228 | 133700 | 251782813700 | 43950 | 43900 | 43950 | 43900 | 1930 |
| 478 | 20231228 | 133600 | 251698040250 | 43900 | 43900 | 43950 | 43900 | 1965 |
| 479 | 20231228 | 133500 | 251611741850 | 43900 | 43900 | 43950 | 43900 | 740 |
| 480 | 20231228 | 133400 | 251579244000 | 43950 | 43900 | 43950 | 43900 | 1616 |
| 481 | 20231228 | 133300 | 251508298200 | 43900 | 43850 | 43900 | 43850 | 4191 |
| 482 | 20231228 | 133200 | 251324457050 | 43900 | 43900 | 43900 | 43850 | 5646 |
| 483 | 20231228 | 133100 | 251076851050 | 43900 | 43900 | 43900 | 43850 | 3564 |
| 484 | 20231228 | 133000 | 250920498950 | 43900 | 43950 | 43950 | 43900 | 2850 |
| 485 | 20231228 | 132900 | 250795363350 | 43950 | 43900 | 43950 | 43900 | 3670 |
| 486 | 20231228 | 132800 | 250634139200 | 43900 | 43950 | 43950 | 43900 | 4708 |
| 487 | 20231228 | 132700 | 250427445250 | 43950 | 43900 | 43950 | 43900 | 2161 |
| 488 | 20231228 | 132600 | 250332535500 | 43900 | 43950 | 44000 | 43900 | 1617 |
| 489 | 20231228 | 132500 | 250261507000 | 43950 | 43950 | 44000 | 43900 | 3533 |
| 490 | 20231228 | 132400 | 250106232800 | 44000 | 44000 | 44000 | 43950 | 2567 |
| 491 | 20231228 | 132300 | 249993399600 | 44000 | 44000 | 44000 | 43950 | 2350 |
| 492 | 20231228 | 132200 | 249890029500 | 44000 | 44000 | 44000 | 43950 | 2555 |
| 493 | 20231228 | 132100 | 249777717550 | 44000 | 44000 | 44000 | 43950 | 3303 |
| 494 | 20231228 | 132000 | 249632467050 | 44000 | 44000 | 44000 | 43950 | 2414 |
| 495 | 20231228 | 131900 | 249526277800 | 44000 | 44000 | 44000 | 43950 | 2365 |
| 496 | 20231228 | 131800 | 249422319150 | 44000 | 44000 | 44000 | 43950 | 1758 |
| 497 | 20231228 | 131700 | 249344982300 | 44000 | 43950 | 44000 | 43950 | 3354 |
| 498 | 20231228 | 131600 | 249197522000 | 43950 | 43950 | 44000 | 43950 | 1612 |
| 499 | 20231228 | 131500 | 249126618750 | 44000 | 43950 | 44000 | 43950 | 3948 |
| 500 | 20231228 | 131400 | 248952922000 | 43950 | 43900 | 44000 | 43900 | 1245 |
| 501 | 20231228 | 131300 | 248898183150 | 43900 | 43850 | 43900 | 43800 | 2977 |
| 502 | 20231228 | 131200 | 248767602500 | 43850 | 43800 | 43850 | 43800 | 1013 |
| 503 | 20231228 | 131100 | 248723214150 | 43800 | 43850 | 43900 | 43800 | 5242 |
| 504 | 20231228 | 131000 | 248493430000 | 43850 | 43900 | 43900 | 43850 | 1379 |
| 505 | 20231228 | 130900 | 248432956050 | 43850 | 43900 | 43900 | 43850 | 1904 |
| 506 | 20231228 | 130800 | 248349432100 | 43850 | 43850 | 43900 | 43850 | 1385 |
| 507 | 20231228 | 130700 | 248288659250 | 43850 | 43850 | 43900 | 43850 | 2121 |
| 508 | 20231228 | 130600 | 248195652650 | 43850 | 43950 | 43950 | 43850 | 5366 |
| 509 | 20231228 | 130500 | 247960130600 | 43950 | 43950 | 44000 | 43900 | 907 |
| 510 | 20231228 | 130400 | 247920281500 | 43900 | 43950 | 43950 | 43900 | 4094 |
| 511 | 20231228 | 130300 | 247740465850 | 44000 | 44000 | 44050 | 43900 | 3169 |
| 512 | 20231228 | 130200 | 247601088550 | 44000 | 43900 | 44000 | 43900 | 3619 |
| 513 | 20231228 | 130100 | 247441997250 | 43900 | 43900 | 43950 | 43850 | 2345 |
| 514 | 20231228 | 130000 | 247339042900 | 43900 | 43900 | 43950 | 43900 | 2164 |
| 515 | 20231228 | 125900 | 247244042800 | 43900 | 43900 | 43950 | 43850 | 2783 |
| 516 | 20231228 | 125800 | 247121899400 | 43900 | 43850 | 43900 | 43850 | 933 |
| 517 | 20231228 | 125700 | 247080977150 | 43900 | 43850 | 43900 | 43850 | 2796 |
| 518 | 20231228 | 125600 | 246958347550 | 43900 | 43850 | 43900 | 43800 | 2256 |
| 519 | 20231228 | 125500 | 246859424150 | 43800 | 43900 | 44000 | 43800 | 6740 |
| 520 | 20231228 | 125400 | 246563830500 | 43850 | 44000 | 44050 | 43850 | 10907 |
| 521 | 20231228 | 125300 | 246084416400 | 44050 | 44050 | 44100 | 44000 | 3453 |
| 522 | 20231228 | 125200 | 245932343750 | 44050 | 44100 | 44100 | 44050 | 3728 |
| 523 | 20231228 | 125100 | 245768099100 | 44100 | 44100 | 44150 | 44050 | 4723 |
| 524 | 20231228 | 125000 | 245559876100 | 44100 | 44250 | 44250 | 44100 | 3537 |
| 525 | 20231228 | 124900 | 245403646550 | 44250 | 44300 | 44300 | 44200 | 7013 |
| 526 | 20231228 | 124800 | 245093212100 | 44250 | 44200 | 44300 | 44150 | 4544 |
| 527 | 20231228 | 124700 | 244892122250 | 44200 | 44050 | 44250 | 44000 | 7487 |
| 528 | 20231228 | 124600 | 244562026150 | 44100 | 44150 | 44200 | 44050 | 5051 |
| 529 | 20231228 | 124500 | 244339195300 | 44200 | 44300 | 44300 | 44150 | 18035 |
| 530 | 20231228 | 124400 | 243540866650 | 44250 | 44250 | 44300 | 44200 | 15773 |
| 531 | 20231228 | 124300 | 242842888650 | 44250 | 43950 | 44300 | 43900 | 39520 |
| 532 | 20231228 | 124200 | 241100801850 | 43950 | 43950 | 43950 | 43900 | 1471 |
| 533 | 20231228 | 124100 | 241036192850 | 43950 | 43900 | 43950 | 43900 | 3243 |
| 534 | 20231228 | 124000 | 240893807450 | 43900 | 43900 | 43950 | 43900 | 8280 |
| 535 | 20231228 | 123900 | 240530259450 | 43900 | 43900 | 43900 | 43850 | 1523 |
| 536 | 20231228 | 123800 | 240463447350 | 43900 | 43900 | 43900 | 43850 | 2326 |
| 537 | 20231228 | 123700 | 240361407550 | 43850 | 43900 | 43900 | 43850 | 991 |
| 538 | 20231228 | 123600 | 240317923400 | 43900 | 43800 | 43900 | 43800 | 1776 |
| 539 | 20231228 | 123500 | 240240080900 | 43850 | 43850 | 43850 | 43800 | 1291 |
| 540 | 20231228 | 123400 | 240183489000 | 43850 | 43800 | 43850 | 43800 | 1385 |
| 541 | 20231228 | 123300 | 240122777550 | 43850 | 43850 | 43900 | 43850 | 1636 |
| 542 | 20231228 | 123200 | 240051031050 | 43850 | 43800 | 43900 | 43800 | 1745 |
| 543 | 20231228 | 123100 | 239974529600 | 43900 | 43750 | 43900 | 43700 | 7106 |
| 544 | 20231228 | 123000 | 239663297800 | 43700 | 43700 | 43750 | 43700 | 2180 |
| 545 | 20231228 | 122900 | 239568019450 | 43700 | 43700 | 43750 | 43650 | 4217 |
| 546 | 20231228 | 122800 | 239383743500 | 43650 | 43700 | 43750 | 43650 | 4420 |
| 547 | 20231228 | 122700 | 239190701350 | 43700 | 43750 | 43750 | 43700 | 3825 |
| 548 | 20231228 | 122600 | 239023533400 | 43700 | 43750 | 43750 | 43700 | 5924 |
| 549 | 20231228 | 122500 | 238764612250 | 43750 | 43750 | 43750 | 43700 | 2302 |
| 550 | 20231228 | 122400 | 238663964100 | 43750 | 43750 | 43750 | 43700 | 2278 |
| 551 | 20231228 | 122300 | 238564358500 | 43750 | 43750 | 43800 | 43750 | 2976 |
| 552 | 20231228 | 122200 | 238434154750 | 43750 | 43750 | 43800 | 43750 | 1618 |
| 553 | 20231228 | 122100 | 238363364550 | 43750 | 43750 | 43800 | 43750 | 2188 |
| 554 | 20231228 | 122000 | 238267627750 | 43800 | 43800 | 43800 | 43750 | 1004 |
| 555 | 20231228 | 121900 | 238223687200 | 43750 | 43750 | 43800 | 43750 | 2764 |
| 556 | 20231228 | 121800 | 238102704500 | 43750 | 43800 | 43800 | 43750 | 2415 |
| 557 | 20231228 | 121700 | 237997005050 | 43750 | 43750 | 43800 | 43750 | 1168 |
| 558 | 20231228 | 121600 | 237945890750 | 43750 | 43750 | 43750 | 43700 | 1862 |
| 559 | 20231228 | 121500 | 237864448550 | 43700 | 43750 | 43800 | 43700 | 2288 |
| 560 | 20231228 | 121400 | 237764359150 | 43750 | 43700 | 43800 | 43700 | 2701 |
| 561 | 20231228 | 121300 | 237646219750 | 43750 | 43750 | 43750 | 43700 | 1128 |
| 562 | 20231228 | 121200 | 237596902900 | 43700 | 43750 | 43800 | 43700 | 2558 |
| 563 | 20231228 | 121100 | 237485024500 | 43750 | 43750 | 43800 | 43700 | 3283 |
| 564 | 20231228 | 121000 | 237341360200 | 43750 | 43800 | 43800 | 43750 | 1673 |
| 565 | 20231228 | 120900 | 237268157400 | 43750 | 43800 | 43850 | 43750 | 1044 |
| 566 | 20231228 | 120800 | 237222451450 | 43800 | 43850 | 43850 | 43750 | 5212 |
| 567 | 20231228 | 120700 | 236994390550 | 43800 | 43800 | 43850 | 43750 | 6098 |
| 568 | 20231228 | 120600 | 236727416750 | 43800 | 43800 | 43850 | 43800 | 1297 |
| 569 | 20231228 | 120500 | 236670596100 | 43800 | 43900 | 43900 | 43800 | 2790 |
| 570 | 20231228 | 120400 | 236548327050 | 43850 | 43850 | 43900 | 43850 | 1536 |
| 571 | 20231228 | 120300 | 236480965600 | 43850 | 43900 | 43950 | 43850 | 3880 |
| 572 | 20231228 | 120200 | 236310636450 | 43950 | 43900 | 43950 | 43850 | 1185 |
| 573 | 20231228 | 120100 | 236258608550 | 43900 | 43850 | 43900 | 43850 | 1977 |
| 574 | 20231228 | 120000 | 236171845600 | 43850 | 43950 | 43950 | 43850 | 1782 |
| 575 | 20231228 | 115900 | 236093644800 | 43900 | 43950 | 43950 | 43900 | 2168 |
| 576 | 20231228 | 115800 | 235998455400 | 43900 | 44000 | 44000 | 43900 | 5402 |
| 577 | 20231228 | 115700 | 235761023550 | 44000 | 43950 | 44000 | 43900 | 4653 |
| 578 | 20231228 | 115600 | 235556555900 | 43950 | 43850 | 43950 | 43850 | 6390 |
| 579 | 20231228 | 115500 | 235275904700 | 43850 | 43800 | 43900 | 43800 | 2355 |
| 580 | 20231228 | 115400 | 235172688150 | 43800 | 43800 | 43800 | 43750 | 2792 |
| 581 | 20231228 | 115300 | 235050460000 | 43800 | 43750 | 43800 | 43750 | 1663 |
| 582 | 20231228 | 115200 | 234977689150 | 43700 | 43700 | 43750 | 43700 | 4624 |
| 583 | 20231228 | 115100 | 234775531100 | 43700 | 43700 | 43750 | 43700 | 857 |
| 584 | 20231228 | 115000 | 234738056600 | 43750 | 43700 | 43750 | 43700 | 4103 |
| 585 | 20231228 | 114900 | 234558752850 | 43700 | 43700 | 43750 | 43700 | 2536 |
| 586 | 20231228 | 114800 | 234447907200 | 43700 | 43700 | 43750 | 43700 | 4744 |
| 587 | 20231228 | 114700 | 234240576200 | 43700 | 43700 | 43800 | 43700 | 7053 |
| 588 | 20231228 | 114600 | 233932310350 | 43700 | 43750 | 43800 | 43700 | 5703 |
| 589 | 20231228 | 114500 | 233682904150 | 43800 | 43800 | 43850 | 43750 | 1503 |
| 590 | 20231228 | 114400 | 233617082200 | 43800 | 43850 | 43850 | 43800 | 984 |
| 591 | 20231228 | 114300 | 233573970800 | 43850 | 43800 | 43850 | 43800 | 2528 |
| 592 | 20231228 | 114200 | 233463188550 | 43850 | 43850 | 43850 | 43800 | 2177 |
| 593 | 20231228 | 114100 | 233367793650 | 43800 | 43800 | 43850 | 43800 | 865 |
| 594 | 20231228 | 114000 | 233329886300 | 43800 | 43850 | 43850 | 43800 | 1038 |
| 595 | 20231228 | 113900 | 233284391800 | 43850 | 43750 | 43850 | 43750 | 2607 |
| 596 | 20231228 | 113800 | 233170256600 | 43750 | 43750 | 43800 | 43700 | 7476 |
| 597 | 20231228 | 113700 | 232843081250 | 43750 | 43750 | 43800 | 43750 | 2315 |
| 598 | 20231228 | 113600 | 232741774300 | 43800 | 43800 | 43850 | 43750 | 6431 |
| 599 | 20231228 | 113500 | 232460178800 | 43800 | 43800 | 43850 | 43800 | 2449 |
| 600 | 20231228 | 113400 | 232352874700 | 43800 | 43850 | 43900 | 43800 | 1780 |
| 601 | 20231228 | 113300 | 232274861700 | 43850 | 43850 | 43900 | 43850 | 1743 |
| 602 | 20231228 | 113200 | 232198430000 | 43850 | 43850 | 43900 | 43850 | 1406 |
| 603 | 20231228 | 113100 | 232136744550 | 43850 | 43950 | 43950 | 43850 | 1792 |
| 604 | 20231228 | 113000 | 232058099350 | 43950 | 43950 | 43950 | 43900 | 1063 |
| 605 | 20231228 | 112900 | 232011417900 | 43950 | 43900 | 43950 | 43900 | 3191 |
| 606 | 20231228 | 112800 | 231871202800 | 43900 | 43900 | 43950 | 43850 | 4032 |
| 607 | 20231228 | 112700 | 231694219100 | 43900 | 43900 | 43900 | 43850 | 2680 |
| 608 | 20231228 | 112600 | 231576643500 | 43850 | 43850 | 43900 | 43800 | 3080 |
| 609 | 20231228 | 112500 | 231441577850 | 43800 | 43850 | 43950 | 43800 | 4154 |
| 610 | 20231228 | 112400 | 231259354750 | 43900 | 43750 | 43900 | 43750 | 5719 |
| 611 | 20231228 | 112300 | 231008839900 | 43800 | 43800 | 43850 | 43750 | 2466 |
| 612 | 20231228 | 112200 | 230900869400 | 43800 | 43800 | 43850 | 43750 | 2417 |
| 613 | 20231228 | 112100 | 230794970750 | 43800 | 43800 | 43850 | 43800 | 3622 |
| 614 | 20231228 | 112000 | 230636290550 | 43800 | 43800 | 43850 | 43800 | 5408 |
| 615 | 20231228 | 111900 | 230399355200 | 43850 | 43850 | 43900 | 43800 | 3044 |
| 616 | 20231228 | 111800 | 230265855000 | 43900 | 43800 | 43900 | 43800 | 2526 |
| 617 | 20231228 | 111700 | 230155114350 | 43850 | 43850 | 43900 | 43800 | 2485 |
| 618 | 20231228 | 111600 | 230046217700 | 43850 | 43850 | 43900 | 43800 | 2815 |
| 619 | 20231228 | 111500 | 229922862250 | 43800 | 43800 | 43850 | 43750 | 1759 |
| 620 | 20231228 | 111400 | 229845835150 | 43750 | 43750 | 43850 | 43700 | 5310 |
| 621 | 20231228 | 111300 | 229613531950 | 43750 | 43750 | 43800 | 43650 | 9967 |
| 622 | 20231228 | 111200 | 229177994950 | 43750 | 43750 | 43800 | 43700 | 11672 |
| 623 | 20231228 | 111100 | 228667696950 | 43750 | 43800 | 43850 | 43750 | 8683 |
| 624 | 20231228 | 111000 | 228287733450 | 43800 | 43900 | 43900 | 43800 | 10121 |
| 625 | 20231228 | 110900 | 227844212050 | 43900 | 43950 | 43950 | 43900 | 6684 |
| 626 | 20231228 | 110800 | 227550740950 | 43950 | 43950 | 44000 | 43900 | 4916 |
| 627 | 20231228 | 110700 | 227334671550 | 44000 | 44000 | 44000 | 43950 | 5439 |
| 628 | 20231228 | 110600 | 227095554000 | 44000 | 44000 | 44000 | 43950 | 8187 |
| 629 | 20231228 | 110500 | 226735362450 | 43950 | 43950 | 44000 | 43950 | 2275 |
| 630 | 20231228 | 110400 | 226635335950 | 44000 | 43950 | 44000 | 43900 | 6400 |
| 631 | 20231228 | 110300 | 226354130950 | 43950 | 43950 | 44000 | 43900 | 3902 |
| 632 | 20231228 | 110200 | 226182630400 | 43950 | 44000 | 44050 | 43950 | 4060 |
| 633 | 20231228 | 110100 | 226004072650 | 44050 | 44000 | 44050 | 44000 | 2143 |
| 634 | 20231228 | 110000 | 225909764600 | 44000 | 43900 | 44050 | 43900 | 5992 |
| 635 | 20231228 | 105900 | 225646240200 | 43950 | 43900 | 44300 | 43850 | 16448 |
| 636 | 20231228 | 105800 | 224922713000 | 43950 | 44050 | 44150 | 43900 | 10547 |
| 637 | 20231228 | 105700 | 224458693350 | 44100 | 44300 | 44350 | 44100 | 14326 |
| 638 | 20231228 | 105600 | 223824486550 | 44300 | 44250 | 44350 | 44200 | 27818 |
| 639 | 20231228 | 105500 | 222592183550 | 44300 | 44250 | 44350 | 44200 | 22633 |
| 640 | 20231228 | 105400 | 221590118900 | 44200 | 44150 | 44250 | 44050 | 21211 |
| 641 | 20231228 | 105300 | 220653415400 | 44150 | 43950 | 44150 | 43950 | 19807 |
| 642 | 20231228 | 105200 | 219781637000 | 43950 | 43950 | 44000 | 43900 | 3017 |
| 643 | 20231228 | 105100 | 219649052350 | 43950 | 43950 | 43950 | 43900 | 3241 |
| 644 | 20231228 | 105000 | 219506684750 | 43950 | 43950 | 43950 | 43900 | 1504 |
| 645 | 20231228 | 104900 | 219440608800 | 43900 | 43850 | 43950 | 43850 | 2526 |
| 646 | 20231228 | 104800 | 219329708900 | 43900 | 43950 | 44000 | 43850 | 12747 |
| 647 | 20231228 | 104700 | 218770008600 | 43900 | 43900 | 44000 | 43900 | 4972 |
| 648 | 20231228 | 104600 | 218551596950 | 43900 | 43850 | 44000 | 43800 | 14840 |
| 649 | 20231228 | 104500 | 217900225000 | 43800 | 43800 | 43850 | 43800 | 3717 |
| 650 | 20231228 | 104400 | 217737353450 | 43800 | 43900 | 43900 | 43800 | 6203 |
| 651 | 20231228 | 104300 | 217465407600 | 43900 | 43950 | 43950 | 43900 | 5467 |
| 652 | 20231228 | 104200 | 217225373550 | 43900 | 43950 | 43950 | 43900 | 2136 |
| 653 | 20231228 | 104100 | 217131535450 | 43950 | 43900 | 43950 | 43900 | 2661 |
| 654 | 20231228 | 104000 | 217014707900 | 43900 | 43950 | 43950 | 43850 | 7028 |
| 655 | 20231228 | 103900 | 216706142750 | 43950 | 43850 | 43950 | 43800 | 6087 |
| 656 | 20231228 | 103800 | 216439020850 | 43800 | 43800 | 43850 | 43750 | 4556 |
| 657 | 20231228 | 103700 | 216239505550 | 43800 | 43800 | 43800 | 43750 | 2515 |
| 658 | 20231228 | 103600 | 216129379350 | 43800 | 43850 | 43850 | 43750 | 4681 |
| 659 | 20231228 | 103500 | 215924294800 | 43850 | 43800 | 43850 | 43750 | 2918 |
| 660 | 20231228 | 103400 | 215796498900 | 43800 | 43650 | 43800 | 43650 | 3758 |
| 661 | 20231228 | 103300 | 215632181850 | 43650 | 43700 | 43700 | 43650 | 3499 |
| 662 | 20231228 | 103200 | 215479404850 | 43650 | 43850 | 43850 | 43650 | 10499 |
| 663 | 20231228 | 103100 | 215019987300 | 43850 | 43850 | 43850 | 43800 | 5592 |
| 664 | 20231228 | 103000 | 214774822050 | 43850 | 43650 | 43850 | 43650 | 5259 |
| 665 | 20231228 | 102900 | 214544758850 | 43700 | 43650 | 43700 | 43600 | 7879 |
| 666 | 20231228 | 102800 | 214200994150 | 43600 | 43600 | 43650 | 43550 | 6175 |
| 667 | 20231228 | 102700 | 213931782100 | 43600 | 43600 | 43650 | 43550 | 7669 |
| 668 | 20231228 | 102600 | 213597526150 | 43550 | 43550 | 43600 | 43500 | 12057 |
| 669 | 20231228 | 102500 | 213072326950 | 43550 | 43650 | 43750 | 43550 | 12014 |
| 670 | 20231228 | 102400 | 212548140850 | 43700 | 43600 | 43700 | 43550 | 4316 |
| 671 | 20231228 | 102300 | 212359703350 | 43600 | 43800 | 43800 | 43550 | 11816 |
| 672 | 20231228 | 102200 | 211843451850 | 43750 | 43700 | 43900 | 43700 | 9082 |
| 673 | 20231228 | 102100 | 211445672350 | 43700 | 43650 | 43700 | 43550 | 5834 |
| 674 | 20231228 | 102000 | 211191168950 | 43650 | 43500 | 43650 | 43500 | 7572 |
| 675 | 20231228 | 101900 | 210861354050 | 43500 | 43500 | 43550 | 43400 | 15570 |
| 676 | 20231228 | 101800 | 210184672150 | 43500 | 43750 | 43800 | 43400 | 28840 |
| 677 | 20231228 | 101700 | 208928305650 | 43800 | 43800 | 43850 | 43750 | 5874 |
| 678 | 20231228 | 101600 | 208671115350 | 43800 | 44000 | 44000 | 43800 | 8964 |
| 679 | 20231228 | 101500 | 208277489500 | 44000 | 43700 | 44000 | 43700 | 17644 |
| 680 | 20231228 | 101400 | 207502048950 | 43750 | 43600 | 43900 | 43550 | 23275 |
| 681 | 20231228 | 101300 | 206485758750 | 43600 | 43450 | 43600 | 43350 | 28852 |
| 682 | 20231228 | 101200 | 205231650500 | 43500 | 43900 | 43900 | 43450 | 63994 |
| 683 | 20231228 | 101100 | 202439597050 | 43850 | 43900 | 44000 | 43850 | 9380 |
| 684 | 20231228 | 101000 | 202027908600 | 43900 | 43950 | 43950 | 43850 | 6314 |
| 685 | 20231228 | 100900 | 201750631100 | 43900 | 43800 | 43950 | 43800 | 9014 |
| 686 | 20231228 | 100800 | 201355384800 | 43850 | 43800 | 43900 | 43750 | 13414 |
| 687 | 20231228 | 100700 | 200767655200 | 43800 | 43950 | 43950 | 43800 | 15244 |
| 688 | 20231228 | 100600 | 200099084100 | 43950 | 43900 | 43950 | 43850 | 10472 |
| 689 | 20231228 | 100500 | 199639451900 | 43900 | 44050 | 44050 | 43800 | 21814 |
| 690 | 20231228 | 100400 | 198681794750 | 43950 | 44000 | 44150 | 43950 | 30908 |
| 691 | 20231228 | 100300 | 197320627150 | 44050 | 44100 | 44100 | 44000 | 7722 |
| 692 | 20231228 | 100200 | 196980681000 | 44050 | 44100 | 44200 | 44000 | 21440 |
| 693 | 20231228 | 100100 | 196034737900 | 44150 | 44000 | 44150 | 43900 | 29918 |
| 694 | 20231228 | 100000 | 194718018850 | 44000 | 43800 | 44000 | 43550 | 45224 |
| 695 | 20231228 | 095900 | 192741133450 | 43750 | 44050 | 44100 | 43750 | 100141 |
| 696 | 20231228 | 095800 | 188345993800 | 44100 | 44150 | 44300 | 44000 | 48979 |
| 697 | 20231228 | 095700 | 186183368800 | 44100 | 44350 | 44450 | 44000 | 66537 |
| 698 | 20231228 | 095600 | 183244962150 | 44400 | 44650 | 44700 | 44150 | 84530 |
| 699 | 20231228 | 095500 | 179493463600 | 44650 | 45000 | 45000 | 44500 | 72818 |
| 700 | 20231228 | 095400 | 176235297700 | 45000 | 45300 | 45300 | 44900 | 73542 |
| 701 | 20231228 | 095300 | 172921464000 | 45250 | 45000 | 45400 | 44950 | 102840 |
| 702 | 20231228 | 095200 | 168269582650 | 45000 | 44800 | 45000 | 44800 | 24756 |
| 703 | 20231228 | 095100 | 167158345200 | 44800 | 44850 | 44950 | 44800 | 28539 |
| 704 | 20231228 | 095000 | 165877894100 | 44850 | 45050 | 45150 | 44850 | 64347 |
| 705 | 20231228 | 094900 | 162985152950 | 45050 | 45000 | 45350 | 45000 | 122169 |
| 706 | 20231228 | 094800 | 157462441900 | 45050 | 44800 | 45050 | 44700 | 86023 |
| 707 | 20231228 | 094700 | 153597238450 | 44750 | 44950 | 45000 | 44550 | 60758 |
| 708 | 20231228 | 094600 | 150872766700 | 44900 | 44550 | 45000 | 44500 | 74463 |
| 709 | 20231228 | 094500 | 147531238450 | 44550 | 44400 | 44700 | 44400 | 39215 |
| 710 | 20231228 | 094400 | 145782845900 | 44450 | 44250 | 44550 | 44200 | 36734 |
| 711 | 20231228 | 094300 | 144152636700 | 44300 | 44400 | 44450 | 44050 | 46963 |
| 712 | 20231228 | 094200 | 142075139600 | 44400 | 44650 | 44700 | 44100 | 82765 |
| 713 | 20231228 | 094100 | 138406088850 | 44700 | 44950 | 45050 | 44300 | 98098 |
| 714 | 20231228 | 094000 | 134023535050 | 44950 | 45050 | 45400 | 44750 | 110242 |
| 715 | 20231228 | 093900 | 129050237650 | 45100 | 45300 | 45500 | 44900 | 143889 |
| 716 | 20231228 | 093800 | 122539587500 | 45300 | 44500 | 45300 | 44450 | 215345 |
| 717 | 20231228 | 093700 | 112865472150 | 44450 | 44000 | 44550 | 43950 | 96494 |
| 718 | 20231228 | 093600 | 108588082900 | 43950 | 43750 | 44000 | 43750 | 12397 |
| 719 | 20231228 | 093500 | 108044173650 | 43800 | 43900 | 43900 | 43750 | 11061 |
| 720 | 20231228 | 093400 | 107559426800 | 43850 | 44050 | 44050 | 43850 | 17348 |
| 721 | 20231228 | 093300 | 106797467750 | 44000 | 43950 | 44050 | 43900 | 12912 |
| 722 | 20231228 | 093200 | 106229545250 | 44000 | 44000 | 44100 | 43900 | 9712 |
| 723 | 20231228 | 093100 | 105802339000 | 44000 | 43800 | 44000 | 43750 | 14218 |
| 724 | 20231228 | 093000 | 105178468350 | 43750 | 43850 | 44100 | 43750 | 26720 |
| 725 | 20231228 | 092900 | 104003836350 | 43800 | 43500 | 43850 | 43500 | 24050 |
| 726 | 20231228 | 092800 | 102954593600 | 43550 | 43950 | 43950 | 43500 | 32439 |
| 727 | 20231228 | 092700 | 101535884900 | 43950 | 43900 | 43950 | 43800 | 14592 |
| 728 | 20231228 | 092600 | 100895689550 | 43850 | 44050 | 44050 | 43850 | 22615 |
| 729 | 20231228 | 092500 | 99900858500 | 44050 | 44400 | 44400 | 44000 | 31416 |
| 730 | 20231228 | 092400 | 98511827550 | 44400 | 44150 | 44400 | 44100 | 38311 |
| 731 | 20231228 | 092300 | 96817101100 | 44150 | 44450 | 44450 | 43800 | 35806 |
| 732 | 20231228 | 092200 | 95234187050 | 44450 | 43800 | 44450 | 43500 | 67308 |
| 733 | 20231228 | 092100 | 92278742450 | 43800 | 43850 | 43850 | 43600 | 25104 |
| 734 | 20231228 | 092000 | 91181223550 | 43850 | 44250 | 44300 | 43850 | 44985 |
| 735 | 20231228 | 091900 | 89197796200 | 44300 | 43750 | 44300 | 43700 | 50078 |
| 736 | 20231228 | 091800 | 86994946950 | 43700 | 43650 | 43800 | 43300 | 30303 |
| 737 | 20231228 | 091700 | 85674026250 | 43650 | 44000 | 44000 | 43600 | 25175 |
| 738 | 20231228 | 091600 | 84570035800 | 43950 | 43950 | 44100 | 43700 | 47008 |
| 739 | 20231228 | 091500 | 82504217550 | 43950 | 43150 | 43950 | 43050 | 53035 |
| 740 | 20231228 | 091400 | 80201839350 | 43100 | 43450 | 43500 | 42650 | 89358 |
| 741 | 20231228 | 091300 | 76360617200 | 43400 | 43900 | 44000 | 43400 | 63089 |
| 742 | 20231228 | 091200 | 73598500550 | 43850 | 43400 | 43900 | 43300 | 63285 |
| 743 | 20231228 | 091100 | 70838683400 | 43350 | 44500 | 44650 | 43300 | 87752 |
| 744 | 20231228 | 091000 | 66976455400 | 44500 | 44550 | 44800 | 44450 | 72890 |
| 745 | 20231228 | 090900 | 63724751300 | 44600 | 44550 | 45000 | 44400 | 137606 |
| 746 | 20231228 | 090800 | 57559741300 | 44500 | 44900 | 44950 | 44350 | 97463 |
| 747 | 20231228 | 090700 | 53204448350 | 44850 | 43750 | 44950 | 43750 | 130850 |
| 748 | 20231228 | 090600 | 47385162050 | 43850 | 44900 | 45500 | 43300 | 282930 |
| 749 | 20231228 | 090500 | 34736916850 | 44750 | 44250 | 45000 | 44100 | 240511 |
| 750 | 20231228 | 090400 | 24013886350 | 44200 | 43350 | 44350 | 42750 | 204054 |
| 751 | 20231228 | 090300 | 15122919050 | 43400 | 41700 | 43500 | 41550 | 93435 |
| 752 | 20231228 | 090200 | 11142312350 | 41700 | 41400 | 41950 | 41350 | 61983 |
| 753 | 20231228 | 090100 | 8557644900 | 41350 | 41250 | 41450 | 40700 | 86988 |
| 754 | 20231228 | 090000 | 4982381900 | 41200 | 42000 | 42000 | 41100 | 116039 |