30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 7562 |
| 3 | 20231228 | 182900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20231228 | 182800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20231228 | 182700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20231228 | 182600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20231228 | 182500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20231228 | 182400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20231228 | 182300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20231228 | 182200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20231228 | 182100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20231228 | 182000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20231228 | 181900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20231228 | 181800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20231228 | 181700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20231228 | 181600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20231228 | 181500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20231228 | 181400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20231228 | 181300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20231228 | 181200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20231228 | 181100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20231228 | 181000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20231228 | 180900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20231228 | 180800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20231228 | 180700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20231228 | 180600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20231228 | 180500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20231228 | 180400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20231228 | 180300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20231228 | 180200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20231228 | 180100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20231228 | 180000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 7562 |
| 33 | 20231228 | 175900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20231228 | 175800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20231228 | 175700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20231228 | 175600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20231228 | 175500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20231228 | 175400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20231228 | 175300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20231228 | 175200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20231228 | 175100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20231228 | 175000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20231228 | 174900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20231228 | 174800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20231228 | 174700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20231228 | 174600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20231228 | 174500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20231228 | 174400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20231228 | 174300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20231228 | 174200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20231228 | 174100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20231228 | 174000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20231228 | 173900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20231228 | 173800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20231228 | 173700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20231228 | 173600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20231228 | 173500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20231228 | 173400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20231228 | 173300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20231228 | 173200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20231228 | 173100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20231228 | 173000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 7562 |
| 63 | 20231228 | 172900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20231228 | 172800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20231228 | 172700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20231228 | 172600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20231228 | 172500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20231228 | 172400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20231228 | 172300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20231228 | 172200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20231228 | 172100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20231228 | 172000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20231228 | 171900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20231228 | 171800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20231228 | 171700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20231228 | 171600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20231228 | 171500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20231228 | 171400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20231228 | 171300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20231228 | 171200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20231228 | 171100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20231228 | 171000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20231228 | 170900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20231228 | 170800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20231228 | 170700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20231228 | 170600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20231228 | 170500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20231228 | 170400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20231228 | 170300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20231228 | 170200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20231228 | 170100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20231228 | 170000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 7562 |
| 93 | 20231228 | 165900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20231228 | 165800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20231228 | 165700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20231228 | 165600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20231228 | 165500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20231228 | 165400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20231228 | 165300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20231228 | 165200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20231228 | 165100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20231228 | 165000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20231228 | 164900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20231228 | 164800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20231228 | 164700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20231228 | 164600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20231228 | 164500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20231228 | 164400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20231228 | 164300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20231228 | 164200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20231228 | 164100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20231228 | 164000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20231228 | 163900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20231228 | 163800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20231228 | 163700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20231228 | 163600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20231228 | 163500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20231228 | 163400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20231228 | 163300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20231228 | 163200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20231228 | 163100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20231228 | 163000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 7562 |
| 123 | 20231228 | 162900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20231228 | 162800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20231228 | 162700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20231228 | 162600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20231228 | 162500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20231228 | 162400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20231228 | 162300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20231228 | 162200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20231228 | 162100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20231228 | 162000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20231228 | 161900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20231228 | 161800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20231228 | 161700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20231228 | 161600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20231228 | 161500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20231228 | 161400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20231228 | 161300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20231228 | 161200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20231228 | 161100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20231228 | 161000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20231228 | 160900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20231228 | 160800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20231228 | 160700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20231228 | 160600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20231228 | 160500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20231228 | 160400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20231228 | 160300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20231228 | 160200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20231228 | 160100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20231228 | 160000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 7562 |
| 153 | 20231228 | 155900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20231228 | 155800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20231228 | 155700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20231228 | 155600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20231228 | 155500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20231228 | 155400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20231228 | 155300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20231228 | 155200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20231228 | 155100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20231228 | 155000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20231228 | 154900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20231228 | 154800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20231228 | 154700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20231228 | 154600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20231228 | 154500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20231228 | 154400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20231228 | 154300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20231228 | 154200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20231228 | 154100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20231228 | 154000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20231228 | 153900 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20231228 | 153800 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20231228 | 153700 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20231228 | 153600 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20231228 | 153500 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20231228 | 153400 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20231228 | 153300 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20231228 | 153200 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20231228 | 153100 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20231228 | 153000 | 3373597750 | 22500 | 22500 | 22500 | 22500 | 15124 |
| 183 | 20231228 | 152900 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20231228 | 152800 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20231228 | 152700 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20231228 | 152600 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20231228 | 152500 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20231228 | 152400 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20231228 | 152300 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20231228 | 152200 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20231228 | 152100 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20231228 | 152000 | 3203452750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20231228 | 151900 | 3203452750 | 22500 | 22550 | 22600 | 22500 | 1134 |
| 194 | 20231228 | 151800 | 3177887900 | 22550 | 22550 | 22600 | 22500 | 5405 |
| 195 | 20231228 | 151700 | 3055988500 | 22550 | 22500 | 22550 | 22500 | 523 |
| 196 | 20231228 | 151600 | 3044198700 | 22500 | 22500 | 22550 | 22500 | 269 |
| 197 | 20231228 | 151500 | 3038136100 | 22500 | 22500 | 22550 | 22500 | 262 |
| 198 | 20231228 | 151400 | 3032232200 | 22550 | 22550 | 22550 | 22500 | 397 |
| 199 | 20231228 | 151300 | 3023287600 | 22550 | 22500 | 22550 | 22500 | 739 |
| 200 | 20231228 | 151200 | 3006643550 | 22500 | 22550 | 22550 | 22500 | 555 |
| 201 | 20231228 | 151100 | 2994135800 | 22500 | 22550 | 22550 | 22500 | 379 |
| 202 | 20231228 | 151000 | 2985593150 | 22550 | 22500 | 22550 | 22500 | 423 |
| 203 | 20231228 | 150900 | 2976059100 | 22500 | 22550 | 22550 | 22500 | 225 |
| 204 | 20231228 | 150800 | 2970987550 | 22550 | 22550 | 22550 | 22500 | 356 |
| 205 | 20231228 | 150700 | 2962964500 | 22500 | 22500 | 22550 | 22500 | 132 |
| 206 | 20231228 | 150600 | 2959989750 | 22500 | 22500 | 22550 | 22500 | 118 |
| 207 | 20231228 | 150500 | 2957329900 | 22500 | 22550 | 22550 | 22500 | 74 |
| 208 | 20231228 | 150400 | 2955662050 | 22550 | 22500 | 22550 | 22500 | 266 |
| 209 | 20231228 | 150300 | 2949664350 | 22500 | 22500 | 22550 | 22500 | 113 |
| 210 | 20231228 | 150200 | 2947116750 | 22500 | 22550 | 22550 | 22500 | 268 |
| 211 | 20231228 | 150100 | 2941077650 | 22500 | 22550 | 22550 | 22500 | 979 |
| 212 | 20231228 | 150000 | 2919004500 | 22500 | 22550 | 22550 | 22500 | 134 |
| 213 | 20231228 | 145900 | 2915986500 | 22550 | 22500 | 22550 | 22500 | 105 |
| 214 | 20231228 | 145800 | 2913620550 | 22500 | 22500 | 22550 | 22500 | 270 |
| 215 | 20231228 | 145700 | 2907542350 | 22500 | 22500 | 22550 | 22500 | 320 |
| 216 | 20231228 | 145600 | 2900328350 | 22500 | 22550 | 22550 | 22500 | 81 |
| 217 | 20231228 | 145500 | 2898505350 | 22500 | 22550 | 22550 | 22500 | 224 |
| 218 | 20231228 | 145400 | 2893459950 | 22500 | 22550 | 22550 | 22500 | 1064 |
| 219 | 20231228 | 145300 | 2869518900 | 22500 | 22500 | 22550 | 22500 | 185 |
| 220 | 20231228 | 145200 | 2865348350 | 22550 | 22500 | 22550 | 22500 | 306 |
| 221 | 20231228 | 145100 | 2858458250 | 22500 | 22550 | 22550 | 22500 | 59 |
| 222 | 20231228 | 145000 | 2857128900 | 22500 | 22550 | 22550 | 22500 | 245 |
| 223 | 20231228 | 144900 | 2851613350 | 22550 | 22550 | 22550 | 22500 | 335 |
| 224 | 20231228 | 144800 | 2844072100 | 22500 | 22550 | 22550 | 22500 | 4265 |
| 225 | 20231228 | 144700 | 2748076900 | 22500 | 22500 | 22550 | 22500 | 468 |
| 226 | 20231228 | 144600 | 2737540550 | 22550 | 22500 | 22550 | 22450 | 3529 |
| 227 | 20231228 | 144500 | 2658138850 | 22500 | 22450 | 22500 | 22450 | 186 |
| 228 | 20231228 | 144400 | 2653958800 | 22500 | 22500 | 22500 | 22450 | 355 |
| 229 | 20231228 | 144300 | 2645973600 | 22450 | 22500 | 22500 | 22450 | 345 |
| 230 | 20231228 | 144200 | 2638211400 | 22500 | 22450 | 22500 | 22400 | 11529 |
| 231 | 20231228 | 144100 | 2379181000 | 22400 | 22400 | 22450 | 22400 | 147 |
| 232 | 20231228 | 144000 | 2375884700 | 22400 | 22400 | 22450 | 22400 | 177 |
| 233 | 20231228 | 143900 | 2371915000 | 22400 | 22450 | 22450 | 22400 | 155 |
| 234 | 20231228 | 143800 | 2368436050 | 22450 | 22400 | 22450 | 22400 | 227 |
| 235 | 20231228 | 143700 | 2363340650 | 22400 | 22450 | 22450 | 22400 | 302 |
| 236 | 20231228 | 143600 | 2356565650 | 22450 | 22450 | 22450 | 22400 | 121 |
| 237 | 20231228 | 143500 | 2353850350 | 22450 | 22400 | 22450 | 22400 | 167 |
| 238 | 20231228 | 143400 | 2350101850 | 22450 | 22450 | 22450 | 22400 | 184 |
| 239 | 20231228 | 143300 | 2345976250 | 22450 | 22400 | 22450 | 22400 | 27 |
| 240 | 20231228 | 143200 | 2345370650 | 22400 | 22400 | 22450 | 22400 | 125 |
| 241 | 20231228 | 143100 | 2342568300 | 22400 | 22450 | 22450 | 22400 | 1107 |
| 242 | 20231228 | 143000 | 2317768650 | 22450 | 22450 | 22450 | 22400 | 130 |
| 243 | 20231228 | 142900 | 2314853000 | 22400 | 22400 | 22450 | 22400 | 274 |
| 244 | 20231228 | 142800 | 2308706950 | 22400 | 22450 | 22450 | 22400 | 49 |
| 245 | 20231228 | 142700 | 2307607350 | 22450 | 22400 | 22450 | 22400 | 221 |
| 246 | 20231228 | 142600 | 2302650000 | 22400 | 22400 | 22450 | 22400 | 130 |
| 247 | 20231228 | 142500 | 2299733900 | 22400 | 22450 | 22450 | 22400 | 145 |
| 248 | 20231228 | 142400 | 2296478850 | 22450 | 22450 | 22450 | 22400 | 125 |
| 249 | 20231228 | 142300 | 2293676250 | 22450 | 22450 | 22450 | 22400 | 131 |
| 250 | 20231228 | 142200 | 2290736300 | 22400 | 22400 | 22450 | 22400 | 537 |
| 251 | 20231228 | 142100 | 2278704750 | 22450 | 22450 | 22450 | 22400 | 35 |
| 252 | 20231228 | 142000 | 2277919100 | 22450 | 22400 | 22450 | 22400 | 95 |
| 253 | 20231228 | 141900 | 2275787500 | 22400 | 22450 | 22450 | 22400 | 194 |
| 254 | 20231228 | 141800 | 2271437300 | 22450 | 22450 | 22450 | 22400 | 111 |
| 255 | 20231228 | 141700 | 2268947300 | 22450 | 22400 | 22450 | 22400 | 91 |
| 256 | 20231228 | 141600 | 2266906100 | 22400 | 22400 | 22450 | 22400 | 175 |
| 257 | 20231228 | 141500 | 2262982950 | 22450 | 22450 | 22450 | 22400 | 100 |
| 258 | 20231228 | 141400 | 2260740400 | 22450 | 22450 | 22450 | 22400 | 125 |
| 259 | 20231228 | 141300 | 2257937700 | 22450 | 22400 | 22450 | 22400 | 100 |
| 260 | 20231228 | 141200 | 2255694650 | 22450 | 22450 | 22450 | 22400 | 84 |
| 261 | 20231228 | 141100 | 2253810050 | 22450 | 22450 | 22450 | 22400 | 170 |
| 262 | 20231228 | 141000 | 2249997300 | 22400 | 22450 | 22450 | 22400 | 39 |
| 263 | 20231228 | 140900 | 2249122050 | 22450 | 22400 | 22450 | 22400 | 258 |
| 264 | 20231228 | 140800 | 2243335700 | 22450 | 22400 | 22450 | 22400 | 1034 |
| 265 | 20231228 | 140700 | 2220123650 | 22450 | 22450 | 22450 | 22400 | 98 |
| 266 | 20231228 | 140600 | 2217923700 | 22400 | 22400 | 22450 | 22400 | 121 |
| 267 | 20231228 | 140500 | 2215211100 | 22450 | 22400 | 22450 | 22400 | 38 |
| 268 | 20231228 | 140400 | 2214359500 | 22400 | 22400 | 22450 | 22400 | 154 |
| 269 | 20231228 | 140300 | 2210907650 | 22450 | 22400 | 22450 | 22400 | 116 |
| 270 | 20231228 | 140200 | 2208305750 | 22450 | 22450 | 22450 | 22400 | 55 |
| 271 | 20231228 | 140100 | 2207071200 | 22450 | 22400 | 22450 | 22400 | 318 |
| 272 | 20231228 | 140000 | 2199943450 | 22450 | 22400 | 22450 | 22400 | 21 |
| 273 | 20231228 | 135900 | 2199472400 | 22400 | 22400 | 22450 | 22400 | 109 |
| 274 | 20231228 | 135800 | 2197026450 | 22450 | 22400 | 22450 | 22400 | 211 |
| 275 | 20231228 | 135700 | 2192295000 | 22450 | 22450 | 22450 | 22400 | 136 |
| 276 | 20231228 | 135600 | 2189243300 | 22400 | 22400 | 22450 | 22400 | 143 |
| 277 | 20231228 | 135500 | 2186037950 | 22450 | 22400 | 22450 | 22400 | 15 |
| 278 | 20231228 | 135400 | 2185701500 | 22450 | 22400 | 22450 | 22400 | 68 |
| 279 | 20231228 | 135300 | 2184176250 | 22400 | 22450 | 22450 | 22400 | 128 |
| 280 | 20231228 | 135200 | 2181307600 | 22450 | 22450 | 22450 | 22400 | 67 |
| 281 | 20231228 | 135100 | 2179803750 | 22400 | 22450 | 22450 | 22400 | 145 |
| 282 | 20231228 | 135000 | 2176553200 | 22450 | 22450 | 22450 | 22400 | 122 |
| 283 | 20231228 | 134900 | 2173817350 | 22450 | 22450 | 22450 | 22400 | 49 |
| 284 | 20231228 | 134800 | 2172717600 | 22450 | 22400 | 22450 | 22400 | 142 |
| 285 | 20231228 | 134700 | 2169536550 | 22400 | 22450 | 22450 | 22400 | 56 |
| 286 | 20231228 | 134600 | 2168279450 | 22400 | 22400 | 22450 | 22400 | 136 |
| 287 | 20231228 | 134500 | 2165230900 | 22450 | 22450 | 22450 | 22400 | 43 |
| 288 | 20231228 | 134400 | 2164266000 | 22400 | 22400 | 22450 | 22400 | 490 |
| 289 | 20231228 | 134300 | 2153266050 | 22450 | 22450 | 22450 | 22400 | 103 |
| 290 | 20231228 | 134200 | 2150958500 | 22400 | 22400 | 22450 | 22400 | 57 |
| 291 | 20231228 | 134100 | 2149679850 | 22450 | 22400 | 22450 | 22400 | 47 |
| 292 | 20231228 | 134000 | 2148624950 | 22400 | 22400 | 22450 | 22400 | 692 |
| 293 | 20231228 | 133900 | 2133123550 | 22400 | 22400 | 22450 | 22400 | 144 |
| 294 | 20231228 | 133800 | 2129893900 | 22400 | 22450 | 22450 | 22400 | 227 |
| 295 | 20231228 | 133700 | 2124806500 | 22400 | 22450 | 22450 | 22400 | 11 |
| 296 | 20231228 | 133600 | 2124559800 | 22450 | 22400 | 22450 | 22400 | 70 |
| 297 | 20231228 | 133500 | 2122989800 | 22400 | 22400 | 22450 | 22400 | 128 |
| 298 | 20231228 | 133400 | 2120121900 | 22400 | 22400 | 22450 | 22400 | 260 |
| 299 | 20231228 | 133300 | 2114295000 | 22400 | 22450 | 22450 | 22400 | 121 |
| 300 | 20231228 | 133200 | 2111582150 | 22450 | 22400 | 22450 | 22400 | 34 |
| 301 | 20231228 | 133100 | 2110819800 | 22450 | 22450 | 22450 | 22400 | 104 |
| 302 | 20231228 | 133000 | 2108486000 | 22400 | 22400 | 22450 | 22350 | 94 |
| 303 | 20231228 | 132900 | 2106379700 | 22450 | 22400 | 22450 | 22350 | 477 |
| 304 | 20231228 | 132800 | 2095677900 | 22400 | 22350 | 22400 | 22350 | 138 |
| 305 | 20231228 | 132700 | 2092591550 | 22400 | 22400 | 22400 | 22350 | 96 |
| 306 | 20231228 | 132600 | 2090441750 | 22400 | 22400 | 22450 | 22350 | 78 |
| 307 | 20231228 | 132500 | 2088694050 | 22350 | 22400 | 22400 | 22350 | 172 |
| 308 | 20231228 | 132400 | 2084841700 | 22400 | 22400 | 22450 | 22350 | 916 |
| 309 | 20231228 | 132300 | 2064326000 | 22450 | 22450 | 22450 | 22400 | 308 |
| 310 | 20231228 | 132200 | 2057424200 | 22400 | 22450 | 22450 | 22400 | 157 |
| 311 | 20231228 | 132100 | 2053904100 | 22400 | 22450 | 22450 | 22400 | 131 |
| 312 | 20231228 | 132000 | 2050967150 | 22450 | 22400 | 22450 | 22400 | 416 |
| 313 | 20231228 | 131900 | 2041648200 | 22450 | 22450 | 22450 | 22400 | 66 |
| 314 | 20231228 | 131800 | 2040166750 | 22450 | 22400 | 22450 | 22400 | 314 |
| 315 | 20231228 | 131700 | 2033129800 | 22400 | 22450 | 22450 | 22400 | 460 |
| 316 | 20231228 | 131600 | 2022824950 | 22400 | 22450 | 22450 | 22400 | 69 |
| 317 | 20231228 | 131500 | 2021276050 | 22450 | 22400 | 22450 | 22400 | 114 |
| 318 | 20231228 | 131400 | 2018720750 | 22450 | 22450 | 22450 | 22400 | 1055 |
| 319 | 20231228 | 131300 | 1995036100 | 22400 | 22450 | 22450 | 22400 | 199 |
| 320 | 20231228 | 131200 | 1990574800 | 22400 | 22400 | 22450 | 22400 | 427 |
| 321 | 20231228 | 131100 | 1981009150 | 22400 | 22350 | 22400 | 22350 | 149 |
| 322 | 20231228 | 131000 | 1977671700 | 22400 | 22400 | 22400 | 22350 | 132 |
| 323 | 20231228 | 130900 | 1974719600 | 22400 | 22400 | 22400 | 22400 | 69 |
| 324 | 20231228 | 130800 | 1973174000 | 22400 | 22400 | 22400 | 22350 | 81 |
| 325 | 20231228 | 130700 | 1971360600 | 22350 | 22400 | 22400 | 22350 | 244 |
| 326 | 20231228 | 130600 | 1965898750 | 22350 | 22400 | 22400 | 22350 | 120 |
| 327 | 20231228 | 130500 | 1963212050 | 22350 | 22400 | 22400 | 22350 | 58 |
| 328 | 20231228 | 130400 | 1961913000 | 22350 | 22400 | 22400 | 22350 | 184 |
| 329 | 20231228 | 130300 | 1957795400 | 22350 | 22350 | 22400 | 22350 | 867 |
| 330 | 20231228 | 130200 | 1938376050 | 22350 | 22400 | 22400 | 22350 | 85 |
| 331 | 20231228 | 130100 | 1936476100 | 22400 | 22400 | 22400 | 22350 | 1055 |
| 332 | 20231228 | 130000 | 1912845150 | 22400 | 22350 | 22400 | 22350 | 69 |
| 333 | 20231228 | 125900 | 1911299800 | 22400 | 22400 | 22400 | 22350 | 201 |
| 334 | 20231228 | 125800 | 1906802500 | 22400 | 22350 | 22400 | 22350 | 60 |
| 335 | 20231228 | 125700 | 1905458550 | 22400 | 22400 | 22400 | 22350 | 230 |
| 336 | 20231228 | 125600 | 1900310000 | 22350 | 22350 | 22400 | 22350 | 117 |
| 337 | 20231228 | 125500 | 1897691800 | 22350 | 22400 | 22400 | 22350 | 63 |
| 338 | 20231228 | 125400 | 1896281750 | 22350 | 22400 | 22400 | 22350 | 143 |
| 339 | 20231228 | 125300 | 1893078800 | 22400 | 22350 | 22400 | 22350 | 233 |
| 340 | 20231228 | 125200 | 1887865100 | 22350 | 22350 | 22400 | 22350 | 226 |
| 341 | 20231228 | 125100 | 1882810300 | 22350 | 22350 | 22400 | 22350 | 70 |
| 342 | 20231228 | 125000 | 1881243900 | 22350 | 22350 | 22400 | 22350 | 710 |
| 343 | 20231228 | 124900 | 1865365350 | 22400 | 22350 | 22400 | 22350 | 79 |
| 344 | 20231228 | 124800 | 1863599450 | 22350 | 22350 | 22400 | 22350 | 74 |
| 345 | 20231228 | 124700 | 1861943600 | 22350 | 22350 | 22400 | 22350 | 12 |
| 346 | 20231228 | 124600 | 1861675250 | 22350 | 22400 | 22400 | 22350 | 177 |
| 347 | 20231228 | 124500 | 1857716500 | 22400 | 22400 | 22450 | 22350 | 618 |
| 348 | 20231228 | 124400 | 1843895900 | 22400 | 22350 | 22400 | 22350 | 149 |
| 349 | 20231228 | 124300 | 1840563150 | 22400 | 22350 | 22400 | 22350 | 133 |
| 350 | 20231228 | 124200 | 1837584800 | 22450 | 22450 | 22450 | 22450 | 2 |
| 351 | 20231228 | 124100 | 1837539900 | 22400 | 22450 | 22450 | 22350 | 165 |
| 352 | 20231228 | 124000 | 1833847400 | 22400 | 22400 | 22450 | 22350 | 131 |
| 353 | 20231228 | 123900 | 1830911200 | 22400 | 22400 | 22400 | 22350 | 98 |
| 354 | 20231228 | 123800 | 1828720700 | 22400 | 22400 | 22450 | 22400 | 378 |
| 355 | 20231228 | 123700 | 1820250550 | 22400 | 22400 | 22450 | 22350 | 116 |
| 356 | 20231228 | 123600 | 1817654400 | 22400 | 22400 | 22400 | 22350 | 209 |
| 357 | 20231228 | 123500 | 1812976650 | 22400 | 22350 | 22400 | 22350 | 113 |
| 358 | 20231228 | 123400 | 1810446250 | 22350 | 22350 | 22400 | 22350 | 79 |
| 359 | 20231228 | 123300 | 1808680500 | 22350 | 22400 | 22400 | 22350 | 133 |
| 360 | 20231228 | 123200 | 1805702300 | 22400 | 22400 | 22400 | 22350 | 63 |
| 361 | 20231228 | 123100 | 1804291500 | 22400 | 22350 | 22400 | 22350 | 186 |
| 362 | 20231228 | 123000 | 1800129550 | 22350 | 22400 | 22400 | 22350 | 114 |
| 363 | 20231228 | 122900 | 1797577250 | 22400 | 22350 | 22400 | 22350 | 97 |
| 364 | 20231228 | 122800 | 1795406000 | 22350 | 22400 | 22450 | 22350 | 389 |
| 365 | 20231228 | 122700 | 1786708050 | 22350 | 22400 | 22450 | 22350 | 332 |
| 366 | 20231228 | 122600 | 1779271200 | 22350 | 22400 | 22450 | 22350 | 409 |
| 367 | 20231228 | 122500 | 1770127850 | 22400 | 22350 | 22400 | 22350 | 127 |
| 368 | 20231228 | 122400 | 1767283900 | 22450 | 22400 | 22450 | 22350 | 510 |
| 369 | 20231228 | 122300 | 1755881700 | 22400 | 22400 | 22450 | 22400 | 692 |
| 370 | 20231228 | 122200 | 1740378950 | 22450 | 22450 | 22450 | 22400 | 77 |
| 371 | 20231228 | 122100 | 1738652150 | 22400 | 22400 | 22450 | 22400 | 324 |
| 372 | 20231228 | 122000 | 1731384350 | 22400 | 22400 | 22450 | 22400 | 282 |
| 373 | 20231228 | 121900 | 1725064500 | 22450 | 22350 | 22450 | 22350 | 24 |
| 374 | 20231228 | 121800 | 1724526950 | 22400 | 22400 | 22450 | 22400 | 321 |
| 375 | 20231228 | 121700 | 1717334600 | 22400 | 22450 | 22450 | 22400 | 534 |
| 376 | 20231228 | 121600 | 1705370900 | 22400 | 22400 | 22450 | 22400 | 467 |
| 377 | 20231228 | 121500 | 1694908200 | 22400 | 22450 | 22450 | 22400 | 84 |
| 378 | 20231228 | 121400 | 1693024200 | 22450 | 22400 | 22450 | 22400 | 11 |
| 379 | 20231228 | 121300 | 1692777700 | 22400 | 22400 | 22450 | 22400 | 146 |
| 380 | 20231228 | 121200 | 1689505300 | 22400 | 22450 | 22450 | 22400 | 125 |
| 381 | 20231228 | 121100 | 1686701000 | 22400 | 22400 | 22450 | 22400 | 100 |
| 382 | 20231228 | 121000 | 1684460700 | 22450 | 22450 | 22450 | 22400 | 251 |
| 383 | 20231228 | 120900 | 1678827000 | 22450 | 22400 | 22450 | 22400 | 130 |
| 384 | 20231228 | 120800 | 1675909950 | 22400 | 22450 | 22450 | 22400 | 151 |
| 385 | 20231228 | 120700 | 1672525600 | 22400 | 22400 | 22450 | 22400 | 404 |
| 386 | 20231228 | 120600 | 1663457500 | 22400 | 22450 | 22450 | 22400 | 54 |
| 387 | 20231228 | 120500 | 1662247800 | 22400 | 22450 | 22450 | 22400 | 109 |
| 388 | 20231228 | 120400 | 1659804150 | 22400 | 22400 | 22400 | 22400 | 264 |
| 389 | 20231228 | 120300 | 1653890550 | 22450 | 22400 | 22450 | 22400 | 1400 |
| 390 | 20231228 | 120200 | 1622515300 | 22350 | 22400 | 22400 | 22350 | 200 |
| 391 | 20231228 | 120100 | 1618037800 | 22400 | 22350 | 22400 | 22350 | 87 |
| 392 | 20231228 | 120000 | 1616091000 | 22350 | 22350 | 22400 | 22350 | 156 |
| 393 | 20231228 | 115900 | 1612602500 | 22400 | 22400 | 22400 | 22350 | 214 |
| 394 | 20231228 | 115800 | 1607810850 | 22350 | 22400 | 22400 | 22350 | 92 |
| 395 | 20231228 | 115700 | 1605754400 | 22400 | 22350 | 22400 | 22350 | 189 |
| 396 | 20231228 | 115600 | 1601527900 | 22400 | 22350 | 22400 | 22350 | 82 |
| 397 | 20231228 | 115500 | 1599691950 | 22400 | 22400 | 22400 | 22350 | 125 |
| 398 | 20231228 | 115400 | 1596896150 | 22350 | 22400 | 22400 | 22350 | 71 |
| 399 | 20231228 | 115300 | 1595307400 | 22350 | 22350 | 22400 | 22350 | 160 |
| 400 | 20231228 | 115200 | 1591729450 | 22350 | 22400 | 22400 | 22350 | 59 |
| 401 | 20231228 | 115100 | 1590408750 | 22350 | 22400 | 22400 | 22350 | 146 |
| 402 | 20231228 | 115000 | 1587143550 | 22400 | 22400 | 22400 | 22350 | 148 |
| 403 | 20231228 | 114900 | 1583832600 | 22350 | 22350 | 22400 | 22350 | 223 |
| 404 | 20231228 | 114800 | 1578839800 | 22400 | 22350 | 22400 | 22350 | 67 |
| 405 | 20231228 | 114700 | 1577342150 | 22400 | 22400 | 22400 | 22350 | 156 |
| 406 | 20231228 | 114600 | 1573851900 | 22400 | 22350 | 22400 | 22350 | 80 |
| 407 | 20231228 | 114500 | 1572062850 | 22400 | 22400 | 22400 | 22350 | 122 |
| 408 | 20231228 | 114400 | 1569334250 | 22350 | 22400 | 22400 | 22350 | 360 |
| 409 | 20231228 | 114300 | 1561271000 | 22350 | 22400 | 22400 | 22350 | 58 |
| 410 | 20231228 | 114200 | 1559974000 | 22400 | 22400 | 22400 | 22350 | 139 |
| 411 | 20231228 | 114100 | 1556865350 | 22350 | 22400 | 22450 | 22350 | 142 |
| 412 | 20231228 | 114000 | 1553685550 | 22350 | 22400 | 22450 | 22350 | 972 |
| 413 | 20231228 | 113900 | 1531917500 | 22450 | 22400 | 22450 | 22400 | 124 |
| 414 | 20231228 | 113800 | 1529135800 | 22400 | 22400 | 22450 | 22400 | 82 |
| 415 | 20231228 | 113700 | 1527296700 | 22400 | 22400 | 22450 | 22400 | 239 |
| 416 | 20231228 | 113600 | 1521938600 | 22450 | 22450 | 22450 | 22400 | 65 |
| 417 | 20231228 | 113500 | 1520480150 | 22450 | 22450 | 22450 | 22400 | 219 |
| 418 | 20231228 | 113400 | 1515569300 | 22450 | 22450 | 22450 | 22400 | 78 |
| 419 | 20231228 | 113300 | 1513820000 | 22400 | 22450 | 22450 | 22400 | 41 |
| 420 | 20231228 | 113200 | 1512901550 | 22400 | 22450 | 22450 | 22350 | 199 |
| 421 | 20231228 | 113100 | 1508440450 | 22400 | 22400 | 22400 | 22350 | 898 |
| 422 | 20231228 | 113000 | 1488329200 | 22400 | 22350 | 22400 | 22350 | 56 |
| 423 | 20231228 | 112900 | 1487075600 | 22350 | 22400 | 22400 | 22350 | 168 |
| 424 | 20231228 | 112800 | 1483317350 | 22400 | 22350 | 22400 | 22350 | 91 |
| 425 | 20231228 | 112700 | 1481280650 | 22400 | 22350 | 22400 | 22350 | 244 |
| 426 | 20231228 | 112600 | 1475820700 | 22400 | 22400 | 22400 | 22350 | 81 |
| 427 | 20231228 | 112500 | 1474007100 | 22350 | 22350 | 22400 | 22350 | 599 |
| 428 | 20231228 | 112400 | 1460619350 | 22400 | 22350 | 22400 | 22350 | 398 |
| 429 | 20231228 | 112300 | 1451715500 | 22350 | 22400 | 22400 | 22350 | 57 |
| 430 | 20231228 | 112200 | 1450439900 | 22400 | 22350 | 22400 | 22350 | 1135 |
| 431 | 20231228 | 112100 | 1425070600 | 22350 | 22350 | 22400 | 22350 | 107 |
| 432 | 20231228 | 112000 | 1422676100 | 22350 | 22350 | 22400 | 22350 | 101 |
| 433 | 20231228 | 111900 | 1420415300 | 22350 | 22400 | 22400 | 22350 | 148 |
| 434 | 20231228 | 111800 | 1417104550 | 22350 | 22350 | 22400 | 22350 | 94 |
| 435 | 20231228 | 111700 | 1415003600 | 22400 | 22350 | 22400 | 22350 | 194 |
| 436 | 20231228 | 111600 | 1410663600 | 22400 | 22350 | 22400 | 22350 | 80 |
| 437 | 20231228 | 111500 | 1408873250 | 22350 | 22400 | 22400 | 22350 | 237 |
| 438 | 20231228 | 111400 | 1403570050 | 22350 | 22350 | 22400 | 22350 | 373 |
| 439 | 20231228 | 111300 | 1395220550 | 22350 | 22350 | 22450 | 22350 | 222 |
| 440 | 20231228 | 111200 | 1390249050 | 22350 | 22400 | 22450 | 22350 | 110 |
| 441 | 20231228 | 111100 | 1387783850 | 22400 | 22350 | 22450 | 22350 | 1328 |
| 442 | 20231228 | 111000 | 1358034400 | 22350 | 22350 | 22400 | 22350 | 217 |
| 443 | 20231228 | 110900 | 1353175250 | 22400 | 22350 | 22400 | 22350 | 170 |
| 444 | 20231228 | 110800 | 1349373350 | 22350 | 22400 | 22400 | 22350 | 227 |
| 445 | 20231228 | 110700 | 1344290200 | 22400 | 22350 | 22400 | 22350 | 76 |
| 446 | 20231228 | 110600 | 1342589150 | 22400 | 22400 | 22450 | 22400 | 600 |
| 447 | 20231228 | 110500 | 1329143500 | 22400 | 22400 | 22450 | 22400 | 36 |
| 448 | 20231228 | 110400 | 1328337000 | 22450 | 22450 | 22450 | 22350 | 150 |
| 449 | 20231228 | 110300 | 1324975000 | 22450 | 22400 | 22450 | 22400 | 753 |
| 450 | 20231228 | 110200 | 1308107100 | 22400 | 22400 | 22450 | 22350 | 5077 |
| 451 | 20231228 | 110100 | 1194402050 | 22400 | 22350 | 22400 | 22350 | 2472 |
| 452 | 20231228 | 110000 | 1139134500 | 22300 | 22300 | 22350 | 22300 | 57 |
| 453 | 20231228 | 105900 | 1137862600 | 22300 | 22300 | 22350 | 22300 | 208 |
| 454 | 20231228 | 105800 | 1133222300 | 22300 | 22300 | 22350 | 22300 | 1095 |
| 455 | 20231228 | 105700 | 1108801300 | 22350 | 22350 | 22350 | 22300 | 195 |
| 456 | 20231228 | 105600 | 1104444550 | 22350 | 22350 | 22350 | 22300 | 140 |
| 457 | 20231228 | 105500 | 1101320100 | 22300 | 22300 | 22350 | 22300 | 61 |
| 458 | 20231228 | 105400 | 1099959700 | 22300 | 22300 | 22350 | 22300 | 78 |
| 459 | 20231228 | 105300 | 1098217800 | 22300 | 22350 | 22350 | 22300 | 341 |
| 460 | 20231228 | 105200 | 1090603200 | 22300 | 22350 | 22350 | 22300 | 60 |
| 461 | 20231228 | 105100 | 1089264500 | 22300 | 22350 | 22350 | 22300 | 173 |
| 462 | 20231228 | 105000 | 1085404250 | 22300 | 22300 | 22350 | 22300 | 234 |
| 463 | 20231228 | 104900 | 1080184700 | 22300 | 22350 | 22350 | 22300 | 198 |
| 464 | 20231228 | 104800 | 1075766900 | 22300 | 22300 | 22350 | 22300 | 160 |
| 465 | 20231228 | 104700 | 1072196700 | 22300 | 22300 | 22350 | 22300 | 127 |
| 466 | 20231228 | 104600 | 1069363400 | 22300 | 22300 | 22350 | 22300 | 497 |
| 467 | 20231228 | 104500 | 1058276200 | 22300 | 22350 | 22350 | 22300 | 88 |
| 468 | 20231228 | 104400 | 1056311200 | 22350 | 22350 | 22350 | 22300 | 68 |
| 469 | 20231228 | 104300 | 1054792550 | 22300 | 22350 | 22350 | 22300 | 301 |
| 470 | 20231228 | 104200 | 1048073350 | 22300 | 22350 | 22350 | 22300 | 152 |
| 471 | 20231228 | 104100 | 1044679100 | 22300 | 22300 | 22350 | 22300 | 90 |
| 472 | 20231228 | 104000 | 1042669400 | 22300 | 22300 | 22300 | 22300 | 31 |
| 473 | 20231228 | 103900 | 1041978100 | 22300 | 22300 | 22350 | 22300 | 69 |
| 474 | 20231228 | 103800 | 1040437000 | 22300 | 22350 | 22350 | 22300 | 100 |
| 475 | 20231228 | 103700 | 1038203000 | 22300 | 22300 | 22350 | 22300 | 49 |
| 476 | 20231228 | 103600 | 1037110100 | 22300 | 22350 | 22350 | 22300 | 500 |
| 477 | 20231228 | 103500 | 1025936750 | 22300 | 22300 | 22350 | 22300 | 67 |
| 478 | 20231228 | 103400 | 1024440850 | 22350 | 22350 | 22350 | 22300 | 855 |
| 479 | 20231228 | 103300 | 1005372350 | 22300 | 22300 | 22350 | 22300 | 1190 |
| 480 | 20231228 | 103200 | 978831200 | 22300 | 22300 | 22300 | 22250 | 130 |
| 481 | 20231228 | 103100 | 975933800 | 22300 | 22300 | 22300 | 22250 | 100 |
| 482 | 20231228 | 103000 | 973705250 | 22250 | 22250 | 22300 | 22250 | 90 |
| 483 | 20231228 | 102900 | 971701750 | 22250 | 22300 | 22300 | 22250 | 293 |
| 484 | 20231228 | 102800 | 965176950 | 22250 | 22300 | 22300 | 22250 | 74 |
| 485 | 20231228 | 102700 | 963527850 | 22250 | 22300 | 22300 | 22250 | 79 |
| 486 | 20231228 | 102600 | 961767950 | 22250 | 22300 | 22300 | 22250 | 58 |
| 487 | 20231228 | 102500 | 960475550 | 22250 | 22250 | 22300 | 22250 | 63 |
| 488 | 20231228 | 102400 | 959073550 | 22250 | 22250 | 22300 | 22250 | 269 |
| 489 | 20231228 | 102300 | 953076450 | 22250 | 22250 | 22300 | 22250 | 375 |
| 490 | 20231228 | 102200 | 944727550 | 22250 | 22250 | 22300 | 22250 | 143 |
| 491 | 20231228 | 102100 | 941544500 | 22250 | 22250 | 22300 | 22250 | 180 |
| 492 | 20231228 | 102000 | 937532100 | 22250 | 22350 | 22350 | 22250 | 257 |
| 493 | 20231228 | 101900 | 931800700 | 22300 | 22300 | 22350 | 22300 | 289 |
| 494 | 20231228 | 101800 | 925355600 | 22300 | 22350 | 22350 | 22300 | 261 |
| 495 | 20231228 | 101700 | 919531900 | 22300 | 22350 | 22350 | 22300 | 33 |
| 496 | 20231228 | 101600 | 918795950 | 22300 | 22300 | 22350 | 22300 | 131 |
| 497 | 20231228 | 101500 | 915872850 | 22300 | 22300 | 22350 | 22300 | 337 |
| 498 | 20231228 | 101400 | 908355950 | 22300 | 22350 | 22350 | 22300 | 29 |
| 499 | 20231228 | 101300 | 907709200 | 22300 | 22300 | 22350 | 22300 | 61 |
| 500 | 20231228 | 101200 | 906346850 | 22300 | 22300 | 22350 | 22300 | 263 |
| 501 | 20231228 | 101100 | 900479950 | 22300 | 22350 | 22350 | 22300 | 86 |
| 502 | 20231228 | 101000 | 898559000 | 22350 | 22300 | 22350 | 22300 | 251 |
| 503 | 20231228 | 100900 | 892956650 | 22300 | 22300 | 22300 | 22300 | 29 |
| 504 | 20231228 | 100800 | 892309950 | 22300 | 22300 | 22350 | 22300 | 78 |
| 505 | 20231228 | 100700 | 890567750 | 22300 | 22350 | 22350 | 22300 | 240 |
| 506 | 20231228 | 100600 | 885209300 | 22300 | 22300 | 22350 | 22300 | 68 |
| 507 | 20231228 | 100500 | 883691050 | 22300 | 22300 | 22350 | 22300 | 71 |
| 508 | 20231228 | 100400 | 882105950 | 22250 | 22300 | 22350 | 22250 | 949 |
| 509 | 20231228 | 100300 | 860942350 | 22300 | 22300 | 22350 | 22300 | 182 |
| 510 | 20231228 | 100200 | 856881900 | 22350 | 22300 | 22350 | 22300 | 51 |
| 511 | 20231228 | 100100 | 855743600 | 22350 | 22350 | 22350 | 22300 | 668 |
| 512 | 20231228 | 100000 | 840815150 | 22300 | 22250 | 22350 | 22250 | 55 |
| 513 | 20231228 | 095900 | 839589550 | 22300 | 22350 | 22350 | 22300 | 61 |
| 514 | 20231228 | 095800 | 838228000 | 22350 | 22250 | 22350 | 22250 | 528 |
| 515 | 20231228 | 095700 | 826476050 | 22250 | 22300 | 22300 | 22250 | 134 |
| 516 | 20231228 | 095600 | 823489650 | 22300 | 22300 | 22350 | 22300 | 402 |
| 517 | 20231228 | 095500 | 814522100 | 22350 | 22250 | 22350 | 22250 | 1082 |
| 518 | 20231228 | 095400 | 790389200 | 22250 | 22300 | 22300 | 22250 | 169 |
| 519 | 20231228 | 095300 | 786622100 | 22300 | 22300 | 22300 | 22250 | 116 |
| 520 | 20231228 | 095200 | 784036200 | 22300 | 22250 | 22300 | 22250 | 108 |
| 521 | 20231228 | 095100 | 781633100 | 22250 | 22250 | 22300 | 22250 | 55 |
| 522 | 20231228 | 095000 | 780407500 | 22250 | 22250 | 22300 | 22250 | 67 |
| 523 | 20231228 | 094900 | 778914800 | 22250 | 22300 | 22300 | 22250 | 272 |
| 524 | 20231228 | 094800 | 772855800 | 22250 | 22300 | 22300 | 22250 | 453 |
| 525 | 20231228 | 094700 | 762755150 | 22300 | 22300 | 22300 | 22300 | 1109 |
| 526 | 20231228 | 094600 | 738024450 | 22300 | 22300 | 22350 | 22300 | 21 |
| 527 | 20231228 | 094500 | 737556100 | 22300 | 22350 | 22350 | 22300 | 488 |
| 528 | 20231228 | 094400 | 726669400 | 22300 | 22300 | 22350 | 22300 | 33 |
| 529 | 20231228 | 094300 | 725933400 | 22300 | 22350 | 22350 | 22300 | 583 |
| 530 | 20231228 | 094200 | 712931400 | 22300 | 22350 | 22350 | 22300 | 62 |
| 531 | 20231228 | 094100 | 711547800 | 22300 | 22300 | 22350 | 22300 | 164 |
| 532 | 20231228 | 094000 | 707885500 | 22300 | 22350 | 22400 | 22300 | 260 |
| 533 | 20231228 | 093900 | 702075550 | 22350 | 22400 | 22400 | 22350 | 54 |
| 534 | 20231228 | 093800 | 700867900 | 22350 | 22350 | 22400 | 22350 | 1754 |
| 535 | 20231228 | 093700 | 661661000 | 22350 | 22350 | 22400 | 22350 | 1485 |
| 536 | 20231228 | 093600 | 628466200 | 22350 | 22400 | 22400 | 22350 | 177 |
| 537 | 20231228 | 093500 | 624507350 | 22400 | 22350 | 22400 | 22350 | 628 |
| 538 | 20231228 | 093400 | 610468950 | 22400 | 22400 | 22400 | 22350 | 112 |
| 539 | 20231228 | 093300 | 607964050 | 22400 | 22350 | 22400 | 22350 | 1259 |
| 540 | 20231228 | 093200 | 579814350 | 22350 | 22300 | 22350 | 22300 | 86 |
| 541 | 20231228 | 093100 | 577893900 | 22350 | 22350 | 22350 | 22300 | 69 |
| 542 | 20231228 | 093000 | 576352500 | 22300 | 22350 | 22350 | 22300 | 40 |
| 543 | 20231228 | 092900 | 575459500 | 22300 | 22250 | 22350 | 22250 | 3579 |
| 544 | 20231228 | 092800 | 495635000 | 22250 | 22250 | 22300 | 22200 | 1398 |
| 545 | 20231228 | 092700 | 464554000 | 22250 | 22250 | 22300 | 22250 | 1430 |
| 546 | 20231228 | 092600 | 432727550 | 22250 | 22250 | 22250 | 22250 | 26 |
| 547 | 20231228 | 092500 | 432149050 | 22300 | 22300 | 22350 | 22300 | 688 |
| 548 | 20231228 | 092400 | 416805700 | 22300 | 22300 | 22350 | 22300 | 286 |
| 549 | 20231228 | 092300 | 410426800 | 22300 | 22350 | 22350 | 22300 | 181 |
| 550 | 20231228 | 092200 | 406383150 | 22350 | 22350 | 22400 | 22350 | 2084 |
| 551 | 20231228 | 092100 | 359804400 | 22350 | 22350 | 22400 | 22350 | 72 |
| 552 | 20231228 | 092000 | 358194800 | 22350 | 22400 | 22400 | 22350 | 414 |
| 553 | 20231228 | 091900 | 348939050 | 22400 | 22350 | 22400 | 22350 | 126 |
| 554 | 20231228 | 091800 | 346121350 | 22350 | 22300 | 22400 | 22250 | 3433 |
| 555 | 20231228 | 091700 | 269527500 | 22300 | 22250 | 22300 | 22200 | 393 |
| 556 | 20231228 | 091600 | 260780700 | 22250 | 22300 | 22300 | 22250 | 190 |
| 557 | 20231228 | 091500 | 256548050 | 22250 | 22250 | 22300 | 22250 | 488 |
| 558 | 20231228 | 091400 | 245689550 | 22250 | 22200 | 22250 | 22200 | 1447 |
| 559 | 20231228 | 091300 | 213498350 | 22200 | 22200 | 22200 | 22200 | 764 |
| 560 | 20231228 | 091200 | 196537550 | 22200 | 22200 | 22200 | 22150 | 983 |
| 561 | 20231228 | 091100 | 174744000 | 22150 | 22150 | 22200 | 22150 | 148 |
| 562 | 20231228 | 091000 | 171465000 | 22150 | 22150 | 22200 | 22150 | 147 |
| 563 | 20231228 | 090900 | 168205450 | 22150 | 22150 | 22150 | 22150 | 41 |
| 564 | 20231228 | 090800 | 167297300 | 22200 | 22150 | 22200 | 22150 | 334 |
| 565 | 20231228 | 090700 | 159890400 | 22200 | 22200 | 22200 | 22150 | 106 |
| 566 | 20231228 | 090600 | 157537950 | 22150 | 22200 | 22200 | 22150 | 112 |
| 567 | 20231228 | 090500 | 155056550 | 22200 | 22200 | 22200 | 22150 | 883 |
| 568 | 20231228 | 090400 | 135470800 | 22200 | 22200 | 22200 | 22150 | 253 |
| 569 | 20231228 | 090300 | 129856000 | 22200 | 22100 | 22200 | 22050 | 2099 |
| 570 | 20231228 | 090200 | 83366100 | 22100 | 22100 | 22100 | 22050 | 300 |
| 571 | 20231228 | 090100 | 76736900 | 22100 | 22050 | 22150 | 22050 | 514 |
| 572 | 20231228 | 090000 | 65378500 | 22050 | 22050 | 22100 | 22050 | 2960 |