31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 13624 |
| 3 | 20231228 | 184800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231228 | 184700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231228 | 184600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231228 | 184500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231228 | 184400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231228 | 184300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231228 | 184200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231228 | 184100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231228 | 184000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231228 | 183900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231228 | 183800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231228 | 183700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231228 | 183600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231228 | 183500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231228 | 183400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231228 | 183300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231228 | 183200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231228 | 183100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231228 | 183000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231228 | 182900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231228 | 182800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231228 | 182700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231228 | 182600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231228 | 182500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231228 | 182400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231228 | 182300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231228 | 182200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231228 | 182100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231228 | 182000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231228 | 181900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 13624 |
| 33 | 20231228 | 181800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231228 | 181700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231228 | 181600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231228 | 181500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231228 | 181400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231228 | 181300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231228 | 181200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231228 | 181100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231228 | 181000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231228 | 180900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231228 | 180800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231228 | 180700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231228 | 180600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231228 | 180500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231228 | 180400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231228 | 180300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231228 | 180200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231228 | 180100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231228 | 180000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231228 | 175900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231228 | 175800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231228 | 175700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231228 | 175600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231228 | 175500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231228 | 175400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231228 | 175300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231228 | 175200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231228 | 175100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231228 | 175000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231228 | 174900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 13624 |
| 63 | 20231228 | 174800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231228 | 174700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231228 | 174600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231228 | 174500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231228 | 174400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231228 | 174300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231228 | 174200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231228 | 174100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231228 | 174000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231228 | 173900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231228 | 173800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231228 | 173700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231228 | 173600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231228 | 173500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231228 | 173400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231228 | 173300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231228 | 173200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231228 | 173100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231228 | 173000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231228 | 172900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231228 | 172800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231228 | 172700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231228 | 172600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231228 | 172500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231228 | 172400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231228 | 172300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231228 | 172200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231228 | 172100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231228 | 172000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231228 | 171900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 13624 |
| 93 | 20231228 | 171800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231228 | 171700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231228 | 171600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231228 | 171500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231228 | 171400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231228 | 171300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231228 | 171200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231228 | 171100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231228 | 171000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231228 | 170900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231228 | 170800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231228 | 170700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231228 | 170600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231228 | 170500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231228 | 170400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231228 | 170300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231228 | 170200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231228 | 170100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231228 | 170000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231228 | 165900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231228 | 165800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231228 | 165700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231228 | 165600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231228 | 165500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231228 | 165400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231228 | 165300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231228 | 165200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231228 | 165100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231228 | 165000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231228 | 164900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 13624 |
| 123 | 20231228 | 164800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231228 | 164700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231228 | 164600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231228 | 164500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231228 | 164400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231228 | 164300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231228 | 164200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231228 | 164100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231228 | 164000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231228 | 163900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231228 | 163800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231228 | 163700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231228 | 163600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231228 | 163500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231228 | 163400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231228 | 163300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231228 | 163200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231228 | 163100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231228 | 163000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231228 | 162900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231228 | 162800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231228 | 162700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231228 | 162600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231228 | 162500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231228 | 162400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231228 | 162300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231228 | 162200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231228 | 162100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231228 | 162000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231228 | 161900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 13624 |
| 153 | 20231228 | 161800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231228 | 161700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231228 | 161600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231228 | 161500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231228 | 161400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231228 | 161300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231228 | 161200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231228 | 161100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231228 | 161000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231228 | 160900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231228 | 160800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231228 | 160700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231228 | 160600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231228 | 160500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231228 | 160400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231228 | 160300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231228 | 160200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231228 | 160100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231228 | 160000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231228 | 155900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231228 | 155800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231228 | 155700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231228 | 155600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231228 | 155500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231228 | 155400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231228 | 155300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231228 | 155200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231228 | 155100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231228 | 155000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231228 | 154900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 13624 |
| 183 | 20231228 | 154800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20231228 | 154700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231228 | 154600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231228 | 154500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231228 | 154400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231228 | 154300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231228 | 154200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231228 | 154100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231228 | 154000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231228 | 153900 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231228 | 153800 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231228 | 153700 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20231228 | 153600 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20231228 | 153500 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20231228 | 153400 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20231228 | 153300 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20231228 | 153200 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20231228 | 153100 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20231228 | 153000 | 3029398200 | 23050 | 23050 | 23050 | 23050 | 13624 |
| 202 | 20231228 | 152900 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20231228 | 152800 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20231228 | 152700 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20231228 | 152600 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20231228 | 152500 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20231228 | 152400 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20231228 | 152300 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20231228 | 152200 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20231228 | 152100 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20231228 | 152000 | 2715365000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20231228 | 151900 | 2715365000 | 23150 | 23050 | 23150 | 23050 | 2162 |
| 213 | 20231228 | 151800 | 2665327350 | 23050 | 23100 | 23150 | 23050 | 467 |
| 214 | 20231228 | 151700 | 2654552600 | 23100 | 23100 | 23150 | 23050 | 381 |
| 215 | 20231228 | 151600 | 2645748400 | 23100 | 23050 | 23150 | 23050 | 413 |
| 216 | 20231228 | 151500 | 2636213400 | 23050 | 23100 | 23150 | 23050 | 401 |
| 217 | 20231228 | 151400 | 2626954150 | 23150 | 23100 | 23150 | 23100 | 490 |
| 218 | 20231228 | 151300 | 2615627150 | 23100 | 23100 | 23150 | 23100 | 372 |
| 219 | 20231228 | 151200 | 2607028950 | 23100 | 23100 | 23150 | 23100 | 505 |
| 220 | 20231228 | 151100 | 2595355750 | 23100 | 23150 | 23150 | 23100 | 426 |
| 221 | 20231228 | 151000 | 2585510500 | 23100 | 23100 | 23150 | 23100 | 451 |
| 222 | 20231228 | 150900 | 2575091200 | 23100 | 23100 | 23150 | 23100 | 346 |
| 223 | 20231228 | 150800 | 2567096800 | 23100 | 23100 | 23150 | 23100 | 260 |
| 224 | 20231228 | 150700 | 2561089050 | 23100 | 23100 | 23150 | 23100 | 365 |
| 225 | 20231228 | 150600 | 2552656200 | 23150 | 23100 | 23150 | 23100 | 422 |
| 226 | 20231228 | 150500 | 2542905750 | 23150 | 23150 | 23150 | 23100 | 554 |
| 227 | 20231228 | 150400 | 2530107200 | 23100 | 23100 | 23150 | 23100 | 407 |
| 228 | 20231228 | 150300 | 2520704500 | 23100 | 23100 | 23150 | 23100 | 326 |
| 229 | 20231228 | 150200 | 2513171750 | 23150 | 23150 | 23150 | 23100 | 444 |
| 230 | 20231228 | 150100 | 2502914350 | 23100 | 23100 | 23150 | 23100 | 265 |
| 231 | 20231228 | 150000 | 2496791500 | 23100 | 23100 | 23150 | 23100 | 321 |
| 232 | 20231228 | 145900 | 2489374300 | 23100 | 23150 | 23150 | 23100 | 453 |
| 233 | 20231228 | 145800 | 2478909500 | 23100 | 23100 | 23150 | 23100 | 237 |
| 234 | 20231228 | 145700 | 2473434300 | 23100 | 23100 | 23150 | 23100 | 319 |
| 235 | 20231228 | 145600 | 2466064600 | 23150 | 23150 | 23150 | 23100 | 298 |
| 236 | 20231228 | 145500 | 2459179450 | 23150 | 23150 | 23150 | 23100 | 403 |
| 237 | 20231228 | 145400 | 2449869400 | 23100 | 23100 | 23150 | 23100 | 447 |
| 238 | 20231228 | 145300 | 2439542900 | 23150 | 23100 | 23150 | 23100 | 460 |
| 239 | 20231228 | 145200 | 2428916000 | 23100 | 23100 | 23150 | 23100 | 344 |
| 240 | 20231228 | 145100 | 2420968600 | 23150 | 23150 | 23150 | 23100 | 640 |
| 241 | 20231228 | 145000 | 2406184100 | 23100 | 23100 | 23150 | 23100 | 449 |
| 242 | 20231228 | 144900 | 2395811500 | 23150 | 23150 | 23150 | 23100 | 351 |
| 243 | 20231228 | 144800 | 2387702150 | 23150 | 23100 | 23150 | 23100 | 264 |
| 244 | 20231228 | 144700 | 2381601100 | 23100 | 23100 | 23150 | 23100 | 283 |
| 245 | 20231228 | 144600 | 2375063150 | 23150 | 23150 | 23150 | 23100 | 446 |
| 246 | 20231228 | 144500 | 2364759400 | 23100 | 23100 | 23150 | 23100 | 355 |
| 247 | 20231228 | 144400 | 2356557650 | 23100 | 23100 | 23150 | 23100 | 1906 |
| 248 | 20231228 | 144300 | 2312526950 | 23100 | 23100 | 23100 | 23050 | 107 |
| 249 | 20231228 | 144200 | 2310059000 | 23050 | 23050 | 23100 | 23050 | 2932 |
| 250 | 20231228 | 144100 | 2242475700 | 23050 | 23050 | 23100 | 23050 | 631 |
| 251 | 20231228 | 144000 | 2227930650 | 23050 | 23050 | 23100 | 23050 | 690 |
| 252 | 20231228 | 143900 | 2212005150 | 23050 | 23050 | 23100 | 23050 | 368 |
| 253 | 20231228 | 143800 | 2203521700 | 23050 | 23100 | 23100 | 23050 | 489 |
| 254 | 20231228 | 143700 | 2192246600 | 23100 | 23100 | 23100 | 23050 | 562 |
| 255 | 20231228 | 143600 | 2179291900 | 23050 | 23050 | 23100 | 23050 | 303 |
| 256 | 20231228 | 143500 | 2172306900 | 23100 | 23050 | 23100 | 23050 | 231 |
| 257 | 20231228 | 143400 | 2166981050 | 23050 | 23050 | 23100 | 23050 | 510 |
| 258 | 20231228 | 143300 | 2155225050 | 23050 | 23100 | 23100 | 23050 | 367 |
| 259 | 20231228 | 143200 | 2146764700 | 23050 | 23050 | 23100 | 23050 | 485 |
| 260 | 20231228 | 143100 | 2135583900 | 23100 | 23100 | 23100 | 23050 | 356 |
| 261 | 20231228 | 143000 | 2127377650 | 23050 | 23050 | 23100 | 23050 | 378 |
| 262 | 20231228 | 142900 | 2118662700 | 23100 | 23050 | 23100 | 23050 | 380 |
| 263 | 20231228 | 142800 | 2109902250 | 23100 | 23100 | 23100 | 23050 | 487 |
| 264 | 20231228 | 142700 | 2098672050 | 23100 | 23050 | 23100 | 23050 | 624 |
| 265 | 20231228 | 142600 | 2084277700 | 23100 | 23050 | 23100 | 23050 | 307 |
| 266 | 20231228 | 142500 | 2077199950 | 23050 | 23100 | 23100 | 23050 | 233 |
| 267 | 20231228 | 142400 | 2071828350 | 23050 | 23050 | 23100 | 23050 | 287 |
| 268 | 20231228 | 142300 | 2065212400 | 23050 | 23100 | 23100 | 23050 | 245 |
| 269 | 20231228 | 142200 | 2059564000 | 23050 | 23100 | 23100 | 23050 | 195 |
| 270 | 20231228 | 142100 | 2055068250 | 23100 | 23050 | 23100 | 23050 | 94 |
| 271 | 20231228 | 142000 | 2052899850 | 23050 | 23050 | 23100 | 23000 | 1196 |
| 272 | 20231228 | 141900 | 2025331600 | 23100 | 23100 | 23100 | 23000 | 431 |
| 273 | 20231228 | 141800 | 2015395550 | 23050 | 23050 | 23100 | 23050 | 1235 |
| 274 | 20231228 | 141700 | 1986927900 | 23100 | 23050 | 23100 | 23050 | 1372 |
| 275 | 20231228 | 141600 | 1955302150 | 23050 | 23100 | 23100 | 23050 | 223 |
| 276 | 20231228 | 141500 | 1950160350 | 23050 | 23050 | 23100 | 23050 | 185 |
| 277 | 20231228 | 141400 | 1945895350 | 23100 | 23050 | 23100 | 23050 | 190 |
| 278 | 20231228 | 141300 | 1941514700 | 23050 | 23100 | 23100 | 23050 | 1402 |
| 279 | 20231228 | 141200 | 1909194850 | 23100 | 23100 | 23100 | 23050 | 362 |
| 280 | 20231228 | 141100 | 1900845950 | 23100 | 23100 | 23100 | 23050 | 241 |
| 281 | 20231228 | 141000 | 1895285500 | 23100 | 23100 | 23100 | 23050 | 134 |
| 282 | 20231228 | 140900 | 1892195500 | 23050 | 23050 | 23100 | 23050 | 195 |
| 283 | 20231228 | 140800 | 1887696900 | 23050 | 23050 | 23100 | 23050 | 193 |
| 284 | 20231228 | 140700 | 1883247300 | 23100 | 23050 | 23100 | 23050 | 109 |
| 285 | 20231228 | 140600 | 1880733250 | 23100 | 23100 | 23100 | 23050 | 53 |
| 286 | 20231228 | 140500 | 1879509600 | 23050 | 23050 | 23100 | 23050 | 112 |
| 287 | 20231228 | 140400 | 1876926550 | 23100 | 23100 | 23100 | 23050 | 171 |
| 288 | 20231228 | 140300 | 1872982750 | 23050 | 23050 | 23100 | 23050 | 81 |
| 289 | 20231228 | 140200 | 1871115350 | 23100 | 23100 | 23100 | 23050 | 169 |
| 290 | 20231228 | 140100 | 1867218450 | 23100 | 23100 | 23100 | 23050 | 152 |
| 291 | 20231228 | 140000 | 1863713650 | 23100 | 23050 | 23100 | 23050 | 163 |
| 292 | 20231228 | 135900 | 1859954700 | 23050 | 23050 | 23100 | 23050 | 117 |
| 293 | 20231228 | 135800 | 1857255550 | 23100 | 23050 | 23100 | 23050 | 94 |
| 294 | 20231228 | 135700 | 1855087450 | 23050 | 23100 | 23100 | 23050 | 171 |
| 295 | 20231228 | 135600 | 1851145400 | 23050 | 23050 | 23100 | 23050 | 105 |
| 296 | 20231228 | 135500 | 1848724300 | 23100 | 23050 | 23100 | 23050 | 108 |
| 297 | 20231228 | 135400 | 1846233500 | 23000 | 23000 | 23050 | 23000 | 184 |
| 298 | 20231228 | 135300 | 1841996450 | 23050 | 23050 | 23100 | 23000 | 226 |
| 299 | 20231228 | 135200 | 1836786900 | 23100 | 23050 | 23100 | 23000 | 161 |
| 300 | 20231228 | 135100 | 1833076050 | 23000 | 23050 | 23100 | 23000 | 171 |
| 301 | 20231228 | 135000 | 1829136600 | 23050 | 23050 | 23100 | 23000 | 1642 |
| 302 | 20231228 | 134900 | 1791288700 | 23050 | 23050 | 23100 | 23050 | 256 |
| 303 | 20231228 | 134800 | 1785386750 | 23100 | 23050 | 23100 | 23050 | 387 |
| 304 | 20231228 | 134700 | 1776462650 | 23050 | 23050 | 23100 | 23050 | 257 |
| 305 | 20231228 | 134600 | 1770536250 | 23050 | 23050 | 23100 | 23050 | 167 |
| 306 | 20231228 | 134500 | 1766685350 | 23050 | 23050 | 23100 | 23050 | 157 |
| 307 | 20231228 | 134400 | 1763065550 | 23100 | 23050 | 23100 | 23050 | 146 |
| 308 | 20231228 | 134300 | 1759699800 | 23100 | 23100 | 23100 | 23050 | 146 |
| 309 | 20231228 | 134200 | 1756332200 | 23050 | 23050 | 23100 | 23050 | 304 |
| 310 | 20231228 | 134100 | 1749318700 | 23100 | 23050 | 23100 | 23050 | 186 |
| 311 | 20231228 | 134000 | 1745030150 | 23100 | 23050 | 23100 | 23050 | 180 |
| 312 | 20231228 | 133900 | 1740879700 | 23100 | 23050 | 23100 | 23050 | 84 |
| 313 | 20231228 | 133800 | 1738942350 | 23050 | 23050 | 23100 | 23050 | 142 |
| 314 | 20231228 | 133700 | 1735667600 | 23050 | 23050 | 23100 | 23050 | 232 |
| 315 | 20231228 | 133600 | 1730318650 | 23050 | 23100 | 23100 | 23050 | 166 |
| 316 | 20231228 | 133500 | 1726490950 | 23050 | 23050 | 23100 | 23050 | 135 |
| 317 | 20231228 | 133400 | 1723377700 | 23100 | 23050 | 23100 | 23050 | 154 |
| 318 | 20231228 | 133300 | 1719826850 | 23100 | 23050 | 23100 | 23050 | 443 |
| 319 | 20231228 | 133200 | 1709613700 | 23100 | 23050 | 23100 | 23050 | 112 |
| 320 | 20231228 | 133100 | 1707030700 | 23100 | 23100 | 23100 | 23050 | 120 |
| 321 | 20231228 | 133000 | 1704262950 | 23050 | 23100 | 23100 | 23050 | 202 |
| 322 | 20231228 | 132900 | 1699605400 | 23050 | 23050 | 23100 | 23050 | 722 |
| 323 | 20231228 | 132800 | 1682962800 | 23050 | 23050 | 23100 | 23050 | 128 |
| 324 | 20231228 | 132700 | 1680011550 | 23100 | 23050 | 23100 | 23050 | 86 |
| 325 | 20231228 | 132600 | 1678028250 | 23100 | 23050 | 23100 | 23050 | 82 |
| 326 | 20231228 | 132500 | 1676137900 | 23100 | 23100 | 23100 | 23050 | 79 |
| 327 | 20231228 | 132400 | 1674313250 | 23050 | 23100 | 23100 | 23050 | 81 |
| 328 | 20231228 | 132300 | 1672445600 | 23050 | 23100 | 23100 | 23050 | 155 |
| 329 | 20231228 | 132200 | 1668872750 | 23050 | 23100 | 23100 | 23050 | 83 |
| 330 | 20231228 | 132100 | 1666958300 | 23050 | 23100 | 23100 | 23050 | 113 |
| 331 | 20231228 | 132000 | 1664351650 | 23100 | 23100 | 23100 | 23050 | 70 |
| 332 | 20231228 | 131900 | 1662737350 | 23050 | 23100 | 23150 | 23050 | 140 |
| 333 | 20231228 | 131800 | 1659503850 | 23150 | 23100 | 23150 | 23050 | 252 |
| 334 | 20231228 | 131700 | 1653685950 | 23100 | 23100 | 23100 | 23050 | 203 |
| 335 | 20231228 | 131600 | 1648999850 | 23100 | 23100 | 23100 | 23050 | 145 |
| 336 | 20231228 | 131500 | 1645653900 | 23100 | 23100 | 23150 | 23050 | 126 |
| 337 | 20231228 | 131400 | 1642742950 | 23100 | 23100 | 23150 | 23100 | 202 |
| 338 | 20231228 | 131300 | 1638076550 | 23100 | 23050 | 23150 | 23050 | 467 |
| 339 | 20231228 | 131200 | 1627291500 | 23100 | 23100 | 23100 | 23050 | 138 |
| 340 | 20231228 | 131100 | 1624105900 | 23050 | 23050 | 23100 | 23050 | 913 |
| 341 | 20231228 | 131000 | 1603025100 | 23100 | 23100 | 23150 | 23100 | 883 |
| 342 | 20231228 | 130900 | 1582627550 | 23100 | 23100 | 23150 | 23100 | 153 |
| 343 | 20231228 | 130800 | 1579092350 | 23150 | 23100 | 23150 | 23100 | 122 |
| 344 | 20231228 | 130700 | 1576273100 | 23150 | 23150 | 23150 | 23100 | 225 |
| 345 | 20231228 | 130600 | 1571074500 | 23100 | 23100 | 23150 | 23100 | 152 |
| 346 | 20231228 | 130500 | 1567562050 | 23150 | 23100 | 23150 | 23100 | 158 |
| 347 | 20231228 | 130400 | 1563911250 | 23100 | 23100 | 23150 | 23100 | 345 |
| 348 | 20231228 | 130300 | 1555940550 | 23100 | 23100 | 23150 | 23100 | 188 |
| 349 | 20231228 | 130200 | 1551597250 | 23100 | 23100 | 23150 | 23100 | 172 |
| 350 | 20231228 | 130100 | 1547622700 | 23150 | 23100 | 23150 | 23100 | 110 |
| 351 | 20231228 | 130000 | 1545080500 | 23150 | 23100 | 23150 | 23100 | 111 |
| 352 | 20231228 | 125900 | 1542514750 | 23150 | 23100 | 23150 | 23100 | 214 |
| 353 | 20231228 | 125800 | 1537569400 | 23100 | 23100 | 23150 | 23100 | 159 |
| 354 | 20231228 | 125700 | 1533895400 | 23150 | 23150 | 23150 | 23100 | 92 |
| 355 | 20231228 | 125600 | 1531767750 | 23100 | 23100 | 23150 | 23100 | 210 |
| 356 | 20231228 | 125500 | 1526914950 | 23100 | 23150 | 23150 | 23100 | 116 |
| 357 | 20231228 | 125400 | 1524233900 | 23150 | 23150 | 23150 | 23100 | 176 |
| 358 | 20231228 | 125300 | 1520165700 | 23150 | 23150 | 23150 | 23100 | 138 |
| 359 | 20231228 | 125200 | 1516976550 | 23100 | 23150 | 23150 | 23100 | 251 |
| 360 | 20231228 | 125100 | 1511176850 | 23100 | 23150 | 23150 | 23100 | 138 |
| 361 | 20231228 | 125000 | 1507986250 | 23100 | 23100 | 23150 | 23100 | 129 |
| 362 | 20231228 | 124900 | 1505005800 | 23100 | 23150 | 23150 | 23100 | 93 |
| 363 | 20231228 | 124800 | 1502857150 | 23150 | 23150 | 23150 | 23100 | 180 |
| 364 | 20231228 | 124700 | 1498694300 | 23150 | 23100 | 23150 | 23100 | 486 |
| 365 | 20231228 | 124600 | 1487466600 | 23150 | 23100 | 23150 | 23100 | 105 |
| 366 | 20231228 | 124500 | 1485040500 | 23100 | 23150 | 23150 | 23100 | 138 |
| 367 | 20231228 | 124400 | 1481852000 | 23100 | 23100 | 23150 | 23100 | 89 |
| 368 | 20231228 | 124300 | 1479795000 | 23100 | 23150 | 23150 | 23100 | 88 |
| 369 | 20231228 | 124200 | 1477761850 | 23150 | 23150 | 23150 | 23100 | 126 |
| 370 | 20231228 | 124100 | 1474850550 | 23150 | 23100 | 23150 | 23100 | 166 |
| 371 | 20231228 | 124000 | 1471014750 | 23100 | 23150 | 23150 | 23100 | 72 |
| 372 | 20231228 | 123900 | 1469350550 | 23100 | 23150 | 23150 | 23100 | 10 |
| 373 | 20231228 | 123800 | 1469119100 | 23150 | 23100 | 23150 | 23100 | 41 |
| 374 | 20231228 | 123700 | 1468171100 | 23150 | 23100 | 23150 | 23100 | 181 |
| 375 | 20231228 | 123600 | 1463982650 | 23100 | 23150 | 23150 | 23100 | 36 |
| 376 | 20231228 | 123500 | 1463149950 | 23150 | 23150 | 23150 | 23100 | 582 |
| 377 | 20231228 | 123400 | 1449705050 | 23100 | 23150 | 23150 | 23100 | 34 |
| 378 | 20231228 | 123300 | 1448918650 | 23100 | 23150 | 23150 | 23100 | 129 |
| 379 | 20231228 | 123200 | 1445938150 | 23100 | 23100 | 23150 | 23100 | 15 |
| 380 | 20231228 | 123100 | 1445591250 | 23100 | 23150 | 23150 | 23100 | 115 |
| 381 | 20231228 | 123000 | 1442930100 | 23100 | 23100 | 23150 | 23100 | 13 |
| 382 | 20231228 | 122900 | 1442629400 | 23150 | 23150 | 23150 | 23100 | 11 |
| 383 | 20231228 | 122800 | 1442374800 | 23100 | 23150 | 23150 | 23100 | 23 |
| 384 | 20231228 | 122700 | 1441842500 | 23100 | 23150 | 23150 | 23100 | 126 |
| 385 | 20231228 | 122600 | 1438926450 | 23100 | 23150 | 23150 | 23100 | 30 |
| 386 | 20231228 | 122500 | 1438232050 | 23100 | 23150 | 23200 | 23100 | 385 |
| 387 | 20231228 | 122400 | 1429320500 | 23100 | 23150 | 23150 | 23100 | 138 |
| 388 | 20231228 | 122300 | 1426126050 | 23150 | 23200 | 23200 | 23150 | 135 |
| 389 | 20231228 | 122200 | 1423000000 | 23150 | 23150 | 23150 | 23150 | 225 |
| 390 | 20231228 | 122100 | 1417791250 | 23100 | 23200 | 23200 | 23100 | 391 |
| 391 | 20231228 | 122000 | 1408739050 | 23150 | 23150 | 23200 | 23150 | 116 |
| 392 | 20231228 | 121900 | 1406052700 | 23200 | 23150 | 23200 | 23150 | 19 |
| 393 | 20231228 | 121800 | 1405612300 | 23200 | 23150 | 23200 | 23150 | 575 |
| 394 | 20231228 | 121700 | 1392300950 | 23150 | 23150 | 23150 | 23100 | 3997 |
| 395 | 20231228 | 121600 | 1299771100 | 23100 | 23150 | 23150 | 23100 | 5 |
| 396 | 20231228 | 121500 | 1299655500 | 23100 | 23100 | 23150 | 23100 | 46 |
| 397 | 20231228 | 121400 | 1298592250 | 23100 | 23150 | 23150 | 23100 | 841 |
| 398 | 20231228 | 121300 | 1279138450 | 23100 | 23150 | 23150 | 23100 | 153 |
| 399 | 20231228 | 121200 | 1275602700 | 23150 | 23150 | 23150 | 23100 | 29 |
| 400 | 20231228 | 121100 | 1274931600 | 23150 | 23100 | 23150 | 23100 | 34 |
| 401 | 20231228 | 121000 | 1274144600 | 23150 | 23100 | 23150 | 23100 | 53 |
| 402 | 20231228 | 120900 | 1272918450 | 23100 | 23150 | 23150 | 23100 | 34 |
| 403 | 20231228 | 120800 | 1272132650 | 23150 | 23150 | 23150 | 23100 | 83 |
| 404 | 20231228 | 120700 | 1270213700 | 23100 | 23100 | 23150 | 23100 | 241 |
| 405 | 20231228 | 120600 | 1264645150 | 23100 | 23100 | 23150 | 23050 | 3610 |
| 406 | 20231228 | 120500 | 1181231850 | 23100 | 23050 | 23100 | 23050 | 97 |
| 407 | 20231228 | 120400 | 1178995200 | 23100 | 23100 | 23100 | 23050 | 303 |
| 408 | 20231228 | 120300 | 1171997900 | 23050 | 23100 | 23100 | 23050 | 89 |
| 409 | 20231228 | 120200 | 1169945300 | 23050 | 23100 | 23100 | 23050 | 149 |
| 410 | 20231228 | 120100 | 1166509750 | 23050 | 23050 | 23100 | 23050 | 94 |
| 411 | 20231228 | 120000 | 1164342100 | 23050 | 23050 | 23100 | 23050 | 278 |
| 412 | 20231228 | 115900 | 1157933400 | 23100 | 23100 | 23100 | 23050 | 49 |
| 413 | 20231228 | 115800 | 1156801950 | 23100 | 23100 | 23100 | 23050 | 21 |
| 414 | 20231228 | 115700 | 1156317400 | 23100 | 23050 | 23100 | 23050 | 78 |
| 415 | 20231228 | 115600 | 1154517050 | 23050 | 23050 | 23100 | 23050 | 43 |
| 416 | 20231228 | 115500 | 1153524900 | 23100 | 23050 | 23100 | 23050 | 110 |
| 417 | 20231228 | 115400 | 1150988350 | 23050 | 23100 | 23100 | 23050 | 149 |
| 418 | 20231228 | 115300 | 1147547800 | 23050 | 23050 | 23100 | 23050 | 24 |
| 419 | 20231228 | 115200 | 1146994500 | 23100 | 23100 | 23100 | 23050 | 33 |
| 420 | 20231228 | 115100 | 1146232600 | 23050 | 23100 | 23100 | 23050 | 817 |
| 421 | 20231228 | 115000 | 1127361450 | 23100 | 23100 | 23100 | 23050 | 98 |
| 422 | 20231228 | 114900 | 1125098150 | 23100 | 23050 | 23100 | 23050 | 328 |
| 423 | 20231228 | 114800 | 1117522750 | 23050 | 23050 | 23100 | 23050 | 18 |
| 424 | 20231228 | 114700 | 1117107600 | 23100 | 23100 | 23100 | 23050 | 78 |
| 425 | 20231228 | 114600 | 1115309250 | 23100 | 23100 | 23100 | 23050 | 557 |
| 426 | 20231228 | 114500 | 1102468850 | 23050 | 23050 | 23100 | 23050 | 15 |
| 427 | 20231228 | 114400 | 1102123000 | 23050 | 23100 | 23100 | 23050 | 46 |
| 428 | 20231228 | 114300 | 1101062000 | 23100 | 23000 | 23100 | 23000 | 497 |
| 429 | 20231228 | 114200 | 1089610600 | 23000 | 23000 | 23050 | 23000 | 91 |
| 430 | 20231228 | 114100 | 1087514350 | 23050 | 23100 | 23100 | 23050 | 90 |
| 431 | 20231228 | 114000 | 1085438700 | 23100 | 23000 | 23100 | 23000 | 1898 |
| 432 | 20231228 | 113900 | 1041689400 | 23000 | 23050 | 23100 | 23000 | 1800 |
| 433 | 20231228 | 113800 | 1000210800 | 23050 | 23050 | 23100 | 23050 | 76 |
| 434 | 20231228 | 113700 | 998458350 | 23050 | 23050 | 23100 | 23050 | 107 |
| 435 | 20231228 | 113600 | 995989900 | 23050 | 23100 | 23100 | 23050 | 141 |
| 436 | 20231228 | 113500 | 992739150 | 23050 | 23050 | 23100 | 23050 | 90 |
| 437 | 20231228 | 113400 | 990664250 | 23100 | 23100 | 23100 | 23050 | 1216 |
| 438 | 20231228 | 113300 | 962634400 | 23050 | 23050 | 23100 | 23050 | 247 |
| 439 | 20231228 | 113200 | 956933050 | 23050 | 23050 | 23100 | 23050 | 131 |
| 440 | 20231228 | 113100 | 953911150 | 23100 | 23100 | 23100 | 23050 | 73 |
| 441 | 20231228 | 113000 | 952227150 | 23050 | 23050 | 23100 | 23050 | 246 |
| 442 | 20231228 | 112900 | 946546800 | 23050 | 23050 | 23100 | 23050 | 76 |
| 443 | 20231228 | 112800 | 944794600 | 23100 | 23100 | 23100 | 23050 | 140 |
| 444 | 20231228 | 112700 | 941566700 | 23100 | 23050 | 23100 | 23050 | 68 |
| 445 | 20231228 | 112600 | 939998550 | 23100 | 23100 | 23100 | 23050 | 33 |
| 446 | 20231228 | 112500 | 939236750 | 23050 | 23050 | 23100 | 23050 | 41 |
| 447 | 20231228 | 112400 | 938290850 | 23100 | 23050 | 23100 | 23050 | 30 |
| 448 | 20231228 | 112300 | 937598700 | 23050 | 23050 | 23100 | 23050 | 117 |
| 449 | 20231228 | 112200 | 934900500 | 23100 | 23050 | 23100 | 23050 | 11 |
| 450 | 20231228 | 112100 | 934646900 | 23100 | 23100 | 23100 | 23050 | 60 |
| 451 | 20231228 | 112000 | 933262400 | 23100 | 23050 | 23100 | 23050 | 47 |
| 452 | 20231228 | 111900 | 932177450 | 23050 | 23100 | 23100 | 23050 | 63 |
| 453 | 20231228 | 111800 | 930722750 | 23050 | 23050 | 23100 | 23050 | 72 |
| 454 | 20231228 | 111700 | 929061000 | 23100 | 23100 | 23100 | 23050 | 359 |
| 455 | 20231228 | 111600 | 920784100 | 23100 | 23050 | 23100 | 23050 | 111 |
| 456 | 20231228 | 111500 | 918224800 | 23100 | 23050 | 23100 | 23050 | 346 |
| 457 | 20231228 | 111400 | 910233850 | 23050 | 23000 | 23100 | 23000 | 3463 |
| 458 | 20231228 | 111300 | 830357750 | 23000 | 23000 | 23050 | 23000 | 84 |
| 459 | 20231228 | 111200 | 828424350 | 23050 | 23000 | 23050 | 23000 | 64 |
| 460 | 20231228 | 111100 | 826949950 | 23000 | 23000 | 23050 | 23000 | 270 |
| 461 | 20231228 | 111000 | 820730150 | 23000 | 23050 | 23050 | 23000 | 139 |
| 462 | 20231228 | 110900 | 817530900 | 23050 | 23000 | 23050 | 23000 | 95 |
| 463 | 20231228 | 110800 | 815343500 | 23000 | 23000 | 23050 | 23000 | 98 |
| 464 | 20231228 | 110700 | 813088100 | 23000 | 23000 | 23050 | 23000 | 89 |
| 465 | 20231228 | 110600 | 811039500 | 23000 | 23050 | 23050 | 23000 | 319 |
| 466 | 20231228 | 110500 | 803688950 | 23000 | 23000 | 23050 | 23000 | 136 |
| 467 | 20231228 | 110400 | 800559450 | 23050 | 23000 | 23050 | 23000 | 91 |
| 468 | 20231228 | 110300 | 798465400 | 23050 | 23000 | 23050 | 23000 | 82 |
| 469 | 20231228 | 110200 | 796577200 | 23050 | 23050 | 23050 | 23000 | 121 |
| 470 | 20231228 | 110100 | 793788750 | 23050 | 23050 | 23050 | 23000 | 1546 |
| 471 | 20231228 | 110000 | 758154650 | 23000 | 23050 | 23050 | 23000 | 442 |
| 472 | 20231228 | 105900 | 747986750 | 23050 | 23050 | 23050 | 23000 | 84 |
| 473 | 20231228 | 105800 | 746053450 | 23050 | 23000 | 23050 | 23000 | 133 |
| 474 | 20231228 | 105700 | 742994150 | 23050 | 23050 | 23050 | 23000 | 1093 |
| 475 | 20231228 | 105600 | 717853700 | 23050 | 23050 | 23050 | 23000 | 90 |
| 476 | 20231228 | 105500 | 715780400 | 23000 | 23000 | 23050 | 23000 | 47 |
| 477 | 20231228 | 105400 | 714698500 | 23050 | 23050 | 23050 | 23000 | 606 |
| 478 | 20231228 | 105300 | 700759050 | 23050 | 23000 | 23050 | 23000 | 160 |
| 479 | 20231228 | 105200 | 697074650 | 23000 | 23000 | 23050 | 23000 | 55 |
| 480 | 20231228 | 105100 | 695807550 | 23000 | 23050 | 23050 | 23000 | 84 |
| 481 | 20231228 | 105000 | 693871950 | 23000 | 23000 | 23050 | 23000 | 132 |
| 482 | 20231228 | 104900 | 690834200 | 23050 | 23000 | 23050 | 23000 | 145 |
| 483 | 20231228 | 104800 | 687498050 | 23000 | 23000 | 23050 | 23000 | 35 |
| 484 | 20231228 | 104700 | 686692100 | 23050 | 23050 | 23050 | 23000 | 2359 |
| 485 | 20231228 | 104600 | 632320100 | 23000 | 23000 | 23050 | 23000 | 220 |
| 486 | 20231228 | 104500 | 627255950 | 23000 | 23000 | 23050 | 23000 | 84 |
| 487 | 20231228 | 104400 | 625323200 | 23000 | 23000 | 23050 | 23000 | 138 |
| 488 | 20231228 | 104300 | 622147500 | 23000 | 23000 | 23050 | 23000 | 52 |
| 489 | 20231228 | 104200 | 620950350 | 23000 | 23050 | 23050 | 23000 | 136 |
| 490 | 20231228 | 104100 | 617821350 | 23000 | 23050 | 23050 | 23000 | 115 |
| 491 | 20231228 | 104000 | 615171100 | 23050 | 23050 | 23050 | 23000 | 122 |
| 492 | 20231228 | 103900 | 612363100 | 23000 | 23000 | 23050 | 23000 | 167 |
| 493 | 20231228 | 103800 | 608520200 | 23050 | 23000 | 23050 | 23000 | 73 |
| 494 | 20231228 | 103700 | 606840050 | 23000 | 23050 | 23050 | 23000 | 182 |
| 495 | 20231228 | 103600 | 602653400 | 23000 | 23050 | 23050 | 23000 | 135 |
| 496 | 20231228 | 103500 | 599544800 | 23000 | 23050 | 23050 | 23000 | 114 |
| 497 | 20231228 | 103400 | 596921800 | 23000 | 23050 | 23050 | 23000 | 93 |
| 498 | 20231228 | 103300 | 594781350 | 23050 | 23000 | 23050 | 23000 | 89 |
| 499 | 20231228 | 103200 | 592732800 | 23000 | 23050 | 23050 | 23000 | 51 |
| 500 | 20231228 | 103100 | 591558650 | 23050 | 23050 | 23050 | 23000 | 161 |
| 501 | 20231228 | 103000 | 587851200 | 23000 | 23000 | 23050 | 23000 | 58 |
| 502 | 20231228 | 102900 | 586515550 | 23050 | 23000 | 23050 | 23000 | 43 |
| 503 | 20231228 | 102800 | 585525400 | 23050 | 23000 | 23050 | 23000 | 32 |
| 504 | 20231228 | 102700 | 584788350 | 23000 | 23000 | 23050 | 23000 | 56 |
| 505 | 20231228 | 102600 | 583498850 | 23000 | 23050 | 23050 | 23000 | 1458 |
| 506 | 20231228 | 102500 | 549962350 | 23050 | 23000 | 23050 | 23000 | 1267 |
| 507 | 20231228 | 102400 | 520769800 | 23000 | 23050 | 23050 | 23000 | 283 |
| 508 | 20231228 | 102300 | 514247200 | 23050 | 23000 | 23050 | 23000 | 78 |
| 509 | 20231228 | 102200 | 512451600 | 23000 | 23000 | 23050 | 23000 | 195 |
| 510 | 20231228 | 102100 | 507966250 | 23000 | 23050 | 23050 | 23000 | 32 |
| 511 | 20231228 | 102000 | 507229100 | 23050 | 23050 | 23100 | 23000 | 2663 |
| 512 | 20231228 | 101900 | 445847000 | 23100 | 23050 | 23100 | 23050 | 64 |
| 513 | 20231228 | 101800 | 444369850 | 23100 | 23050 | 23100 | 23050 | 35 |
| 514 | 20231228 | 101700 | 443562250 | 23100 | 23100 | 23100 | 23050 | 43 |
| 515 | 20231228 | 101600 | 442569600 | 23050 | 23100 | 23100 | 23050 | 72 |
| 516 | 20231228 | 101500 | 440907650 | 23100 | 23050 | 23100 | 23050 | 39 |
| 517 | 20231228 | 101400 | 440008400 | 23100 | 23100 | 23100 | 23050 | 81 |
| 518 | 20231228 | 101300 | 438137750 | 23100 | 23100 | 23100 | 23050 | 510 |
| 519 | 20231228 | 101200 | 426360850 | 23050 | 23050 | 23100 | 23050 | 127 |
| 520 | 20231228 | 101100 | 423428450 | 23100 | 23100 | 23100 | 23050 | 151 |
| 521 | 20231228 | 101000 | 419940650 | 23100 | 23050 | 23100 | 23050 | 111 |
| 522 | 20231228 | 100900 | 417377250 | 23100 | 23100 | 23100 | 23050 | 349 |
| 523 | 20231228 | 100800 | 409315800 | 23050 | 23100 | 23150 | 23050 | 825 |
| 524 | 20231228 | 100700 | 390260450 | 23100 | 23100 | 23100 | 23050 | 131 |
| 525 | 20231228 | 100600 | 387235050 | 23050 | 23050 | 23100 | 23050 | 16 |
| 526 | 20231228 | 100500 | 386865800 | 23100 | 23050 | 23100 | 23050 | 71 |
| 527 | 20231228 | 100400 | 385227000 | 23050 | 23100 | 23100 | 23050 | 16 |
| 528 | 20231228 | 100300 | 384857850 | 23100 | 23100 | 23100 | 23050 | 341 |
| 529 | 20231228 | 100200 | 376981100 | 23100 | 23050 | 23100 | 23050 | 54 |
| 530 | 20231228 | 100100 | 375735000 | 23100 | 23100 | 23100 | 23050 | 120 |
| 531 | 20231228 | 100000 | 372968100 | 23100 | 23050 | 23100 | 23050 | 1314 |
| 532 | 20231228 | 095900 | 342625250 | 23050 | 23100 | 23100 | 23050 | 67 |
| 533 | 20231228 | 095800 | 341078600 | 23050 | 23050 | 23100 | 23050 | 49 |
| 534 | 20231228 | 095700 | 339948650 | 23100 | 23050 | 23100 | 23050 | 20 |
| 535 | 20231228 | 095600 | 339487350 | 23100 | 23100 | 23100 | 23050 | 35 |
| 536 | 20231228 | 095500 | 338679400 | 23050 | 23100 | 23100 | 23050 | 76 |
| 537 | 20231228 | 095400 | 336925500 | 23050 | 23100 | 23100 | 23050 | 52 |
| 538 | 20231228 | 095300 | 335724900 | 23050 | 23050 | 23100 | 23000 | 1458 |
| 539 | 20231228 | 095200 | 302116550 | 23050 | 23000 | 23050 | 23000 | 51 |
| 540 | 20231228 | 095100 | 300941650 | 23050 | 23050 | 23050 | 23000 | 32 |
| 541 | 20231228 | 095000 | 300205050 | 23000 | 23000 | 23050 | 23000 | 207 |
| 542 | 20231228 | 094900 | 295438350 | 23000 | 23000 | 23050 | 23000 | 30 |
| 543 | 20231228 | 094800 | 294747450 | 23050 | 23000 | 23050 | 23000 | 347 |
| 544 | 20231228 | 094700 | 286765400 | 23000 | 23000 | 23050 | 23000 | 174 |
| 545 | 20231228 | 094600 | 282762850 | 23050 | 23050 | 23050 | 23000 | 202 |
| 546 | 20231228 | 094500 | 278107700 | 23050 | 23050 | 23050 | 23000 | 60 |
| 547 | 20231228 | 094400 | 276727100 | 23050 | 23000 | 23050 | 23000 | 34 |
| 548 | 20231228 | 094300 | 275944750 | 23000 | 23050 | 23050 | 23000 | 40 |
| 549 | 20231228 | 094200 | 275024450 | 23050 | 23050 | 23050 | 23000 | 321 |
| 550 | 20231228 | 094100 | 267635800 | 23000 | 23000 | 23000 | 23000 | 34 |
| 551 | 20231228 | 094000 | 266853800 | 23000 | 23050 | 23050 | 23000 | 12 |
| 552 | 20231228 | 093900 | 266577500 | 23000 | 23000 | 23050 | 23000 | 21 |
| 553 | 20231228 | 093800 | 266094200 | 23000 | 23000 | 23050 | 23000 | 121 |
| 554 | 20231228 | 093700 | 263311150 | 23000 | 23000 | 23050 | 22950 | 1342 |
| 555 | 20231228 | 093600 | 232444950 | 23000 | 23000 | 23000 | 22950 | 141 |
| 556 | 20231228 | 093500 | 229202300 | 23000 | 22950 | 23000 | 22950 | 106 |
| 557 | 20231228 | 093400 | 226769550 | 22950 | 22950 | 22950 | 22950 | 26 |
| 558 | 20231228 | 093300 | 226172850 | 23000 | 23000 | 23000 | 22950 | 120 |
| 559 | 20231228 | 093200 | 223415950 | 23000 | 22950 | 23000 | 22950 | 52 |
| 560 | 20231228 | 093100 | 222222400 | 23000 | 23000 | 23000 | 22950 | 25 |
| 561 | 20231228 | 093000 | 221647700 | 22950 | 23000 | 23000 | 22950 | 428 |
| 562 | 20231228 | 092900 | 211816000 | 22950 | 22950 | 22950 | 22950 | 69 |
| 563 | 20231228 | 092800 | 210232450 | 22950 | 22950 | 22950 | 22950 | 8 |
| 564 | 20231228 | 092700 | 210048850 | 23000 | 22950 | 23000 | 22950 | 190 |
| 565 | 20231228 | 092600 | 205680200 | 22950 | 22950 | 23000 | 22950 | 18 |
| 566 | 20231228 | 092500 | 205266550 | 22950 | 23000 | 23000 | 22950 | 17 |
| 567 | 20231228 | 092400 | 204875850 | 23000 | 22950 | 23000 | 22950 | 52 |
| 568 | 20231228 | 092300 | 203681900 | 23000 | 23000 | 23000 | 22950 | 10 |
| 569 | 20231228 | 092200 | 203452200 | 23000 | 22950 | 23000 | 22950 | 75 |
| 570 | 20231228 | 092100 | 201727800 | 23000 | 22950 | 23000 | 22950 | 1038 |
| 571 | 20231228 | 092000 | 177905250 | 22900 | 22950 | 22950 | 22900 | 406 |
| 572 | 20231228 | 091900 | 168587900 | 22950 | 23000 | 23000 | 22950 | 198 |
| 573 | 20231228 | 091800 | 164035150 | 23050 | 22950 | 23050 | 22950 | 287 |
| 574 | 20231228 | 091700 | 157446000 | 23000 | 22950 | 23000 | 22950 | 708 |
| 575 | 20231228 | 091600 | 141164850 | 22950 | 22950 | 22950 | 22950 | 557 |
| 576 | 20231228 | 091500 | 128381700 | 22950 | 23000 | 23000 | 22950 | 46 |
| 577 | 20231228 | 091400 | 127324050 | 22950 | 22950 | 22950 | 22950 | 1202 |
| 578 | 20231228 | 091300 | 99738150 | 22950 | 23000 | 23000 | 22950 | 226 |
| 579 | 20231228 | 091200 | 94549450 | 22950 | 23000 | 23000 | 22950 | 73 |
| 580 | 20231228 | 091100 | 92872800 | 22950 | 22950 | 23000 | 22950 | 68 |
| 581 | 20231228 | 091000 | 91310800 | 23000 | 23000 | 23000 | 22950 | 35 |
| 582 | 20231228 | 090900 | 90506150 | 22950 | 23000 | 23000 | 22950 | 22 |
| 583 | 20231228 | 090800 | 90000750 | 23000 | 23000 | 23000 | 22950 | 104 |
| 584 | 20231228 | 090700 | 87610000 | 23000 | 23050 | 23050 | 23000 | 425 |
| 585 | 20231228 | 090600 | 77834750 | 23000 | 23000 | 23050 | 23000 | 96 |
| 586 | 20231228 | 090500 | 75623700 | 23050 | 23000 | 23050 | 22950 | 96 |
| 587 | 20231228 | 090400 | 73411950 | 23000 | 23100 | 23100 | 22950 | 88 |
| 588 | 20231228 | 090300 | 71386750 | 23000 | 23000 | 23100 | 23000 | 67 |
| 589 | 20231228 | 090200 | 69844850 | 23100 | 23000 | 23100 | 22950 | 72 |
| 590 | 20231228 | 090100 | 68188550 | 22950 | 23000 | 23000 | 22950 | 302 |
| 591 | 20231228 | 090000 | 61253100 | 23000 | 23150 | 23150 | 23000 | 2656 |