31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 12768 |
| 3 | 20231228 | 184500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20231228 | 184400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20231228 | 184300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20231228 | 184200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20231228 | 184100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20231228 | 184000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20231228 | 183900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20231228 | 183800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20231228 | 183700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20231228 | 183600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20231228 | 183500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20231228 | 183400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20231228 | 183300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20231228 | 183200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20231228 | 183100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20231228 | 183000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20231228 | 182900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20231228 | 182800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20231228 | 182700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20231228 | 182600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20231228 | 182500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20231228 | 182400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20231228 | 182300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20231228 | 182200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20231228 | 182100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20231228 | 182000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20231228 | 181900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20231228 | 181800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20231228 | 181700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20231228 | 181600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 12768 |
| 33 | 20231228 | 181500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20231228 | 181400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20231228 | 181300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20231228 | 181200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20231228 | 181100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20231228 | 181000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20231228 | 180900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20231228 | 180800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20231228 | 180700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20231228 | 180600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20231228 | 180500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20231228 | 180400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20231228 | 180300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20231228 | 180200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20231228 | 180100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20231228 | 180000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20231228 | 175900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20231228 | 175800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20231228 | 175700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20231228 | 175600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20231228 | 175500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20231228 | 175400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20231228 | 175300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20231228 | 175200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20231228 | 175100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20231228 | 175000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20231228 | 174900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20231228 | 174800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20231228 | 174700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20231228 | 174600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 12768 |
| 63 | 20231228 | 174500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20231228 | 174400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20231228 | 174300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20231228 | 174200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20231228 | 174100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20231228 | 174000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20231228 | 173900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20231228 | 173800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20231228 | 173700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20231228 | 173600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20231228 | 173500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20231228 | 173400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20231228 | 173300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20231228 | 173200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20231228 | 173100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20231228 | 173000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20231228 | 172900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20231228 | 172800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20231228 | 172700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20231228 | 172600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20231228 | 172500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20231228 | 172400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20231228 | 172300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20231228 | 172200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20231228 | 172100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20231228 | 172000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20231228 | 171900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20231228 | 171800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20231228 | 171700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20231228 | 171600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 12768 |
| 93 | 20231228 | 171500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20231228 | 171400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20231228 | 171300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20231228 | 171200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20231228 | 171100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20231228 | 171000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20231228 | 170900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20231228 | 170800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20231228 | 170700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20231228 | 170600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20231228 | 170500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20231228 | 170400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20231228 | 170300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20231228 | 170200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20231228 | 170100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20231228 | 170000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20231228 | 165900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20231228 | 165800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20231228 | 165700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20231228 | 165600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20231228 | 165500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20231228 | 165400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20231228 | 165300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20231228 | 165200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20231228 | 165100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20231228 | 165000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20231228 | 164900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20231228 | 164800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20231228 | 164700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20231228 | 164600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 12768 |
| 123 | 20231228 | 164500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20231228 | 164400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20231228 | 164300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20231228 | 164200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20231228 | 164100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20231228 | 164000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20231228 | 163900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20231228 | 163800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20231228 | 163700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20231228 | 163600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20231228 | 163500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20231228 | 163400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20231228 | 163300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20231228 | 163200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20231228 | 163100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20231228 | 163000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20231228 | 162900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20231228 | 162800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20231228 | 162700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20231228 | 162600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20231228 | 162500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20231228 | 162400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20231228 | 162300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20231228 | 162200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20231228 | 162100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20231228 | 162000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20231228 | 161900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20231228 | 161800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20231228 | 161700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20231228 | 161600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 12768 |
| 153 | 20231228 | 161500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20231228 | 161400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20231228 | 161300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20231228 | 161200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20231228 | 161100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20231228 | 161000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20231228 | 160900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20231228 | 160800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20231228 | 160700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20231228 | 160600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20231228 | 160500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20231228 | 160400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20231228 | 160300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20231228 | 160200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20231228 | 160100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20231228 | 160000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20231228 | 155900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20231228 | 155800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20231228 | 155700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20231228 | 155600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20231228 | 155500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20231228 | 155400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20231228 | 155300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20231228 | 155200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20231228 | 155100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20231228 | 155000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20231228 | 154900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20231228 | 154800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20231228 | 154700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20231228 | 154600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 12768 |
| 183 | 20231228 | 154500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20231228 | 154400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20231228 | 154300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20231228 | 154200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20231228 | 154100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20231228 | 154000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20231228 | 153900 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20231228 | 153800 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20231228 | 153700 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20231228 | 153600 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20231228 | 153500 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20231228 | 153400 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20231228 | 153300 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20231228 | 153200 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20231228 | 153100 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20231228 | 153000 | 6165099600 | 35700 | 35700 | 35700 | 35700 | 12768 |
| 199 | 20231228 | 152900 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20231228 | 152800 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20231228 | 152700 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20231228 | 152600 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20231228 | 152500 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20231228 | 152400 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20231228 | 152300 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20231228 | 152200 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20231228 | 152100 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20231228 | 152000 | 5709282000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20231228 | 151900 | 5709282000 | 35900 | 35850 | 35950 | 35850 | 887 |
| 210 | 20231228 | 151800 | 5677463800 | 35850 | 35850 | 35900 | 35850 | 138 |
| 211 | 20231228 | 151700 | 5672513200 | 35850 | 35900 | 35950 | 35850 | 1254 |
| 212 | 20231228 | 151600 | 5627490600 | 35950 | 35900 | 35950 | 35900 | 73 |
| 213 | 20231228 | 151500 | 5624867750 | 35900 | 35900 | 35950 | 35900 | 94 |
| 214 | 20231228 | 151400 | 5621489400 | 35900 | 35900 | 35950 | 35900 | 130 |
| 215 | 20231228 | 151300 | 5616819350 | 35900 | 35950 | 35950 | 35900 | 214 |
| 216 | 20231228 | 151200 | 5609133600 | 35950 | 35950 | 35950 | 35900 | 75 |
| 217 | 20231228 | 151100 | 5606437750 | 35950 | 35950 | 35950 | 35850 | 376 |
| 218 | 20231228 | 151000 | 5592938150 | 35900 | 35850 | 35950 | 35850 | 768 |
| 219 | 20231228 | 150900 | 5565361900 | 35900 | 35850 | 35900 | 35850 | 61 |
| 220 | 20231228 | 150800 | 5563172450 | 35850 | 35900 | 35900 | 35850 | 69 |
| 221 | 20231228 | 150700 | 5560697100 | 35850 | 35850 | 35900 | 35850 | 168 |
| 222 | 20231228 | 150600 | 5554673350 | 35900 | 35900 | 35900 | 35850 | 144 |
| 223 | 20231228 | 150500 | 5549504050 | 35850 | 35850 | 35850 | 35850 | 55 |
| 224 | 20231228 | 150400 | 5547532300 | 35900 | 35800 | 35900 | 35800 | 125 |
| 225 | 20231228 | 150300 | 5543050150 | 35800 | 35900 | 35900 | 35800 | 445 |
| 226 | 20231228 | 150200 | 5527101050 | 35900 | 35850 | 35900 | 35850 | 88 |
| 227 | 20231228 | 150100 | 5523942500 | 35900 | 35900 | 35950 | 35850 | 29 |
| 228 | 20231228 | 150000 | 5522900850 | 35900 | 35900 | 35950 | 35850 | 579 |
| 229 | 20231228 | 145900 | 5502133950 | 35900 | 35950 | 35950 | 35850 | 530 |
| 230 | 20231228 | 145800 | 5483098600 | 35900 | 35900 | 35900 | 35900 | 16 |
| 231 | 20231228 | 145700 | 5482524200 | 35950 | 36000 | 36000 | 35850 | 166 |
| 232 | 20231228 | 145600 | 5476557400 | 35850 | 35900 | 36000 | 35850 | 153 |
| 233 | 20231228 | 145500 | 5471066850 | 35900 | 36000 | 36000 | 35850 | 538 |
| 234 | 20231228 | 145400 | 5451741650 | 36000 | 36000 | 36050 | 35950 | 1130 |
| 235 | 20231228 | 145300 | 5411064450 | 36000 | 36000 | 36000 | 35950 | 130 |
| 236 | 20231228 | 145200 | 5406387100 | 35950 | 36000 | 36000 | 35950 | 44 |
| 237 | 20231228 | 145100 | 5404803200 | 36000 | 35950 | 36000 | 35950 | 65 |
| 238 | 20231228 | 145000 | 5402463750 | 36000 | 36000 | 36050 | 35950 | 162 |
| 239 | 20231228 | 144900 | 5396628100 | 36000 | 35950 | 36000 | 35950 | 557 |
| 240 | 20231228 | 144800 | 5376578650 | 35950 | 36000 | 36000 | 35950 | 653 |
| 241 | 20231228 | 144700 | 5353080550 | 36000 | 35950 | 36000 | 35950 | 714 |
| 242 | 20231228 | 144600 | 5327381900 | 35950 | 36000 | 36000 | 35950 | 162 |
| 243 | 20231228 | 144500 | 5321553100 | 36000 | 35900 | 36000 | 35900 | 99 |
| 244 | 20231228 | 144400 | 5317990050 | 36000 | 35950 | 36000 | 35900 | 735 |
| 245 | 20231228 | 144300 | 5291566150 | 36000 | 35950 | 36000 | 35900 | 612 |
| 246 | 20231228 | 144200 | 5269566200 | 35900 | 35900 | 35950 | 35850 | 148 |
| 247 | 20231228 | 144100 | 5264253350 | 35850 | 35900 | 35950 | 35850 | 502 |
| 248 | 20231228 | 144000 | 5246227200 | 35950 | 35850 | 35950 | 35850 | 29 |
| 249 | 20231228 | 143900 | 5245184900 | 35850 | 35900 | 35950 | 35850 | 163 |
| 250 | 20231228 | 143800 | 5239331700 | 35850 | 35900 | 35900 | 35850 | 280 |
| 251 | 20231228 | 143700 | 5229285850 | 35950 | 35950 | 35950 | 35900 | 227 |
| 252 | 20231228 | 143600 | 5221125350 | 35850 | 35900 | 35900 | 35850 | 200 |
| 253 | 20231228 | 143500 | 5213947800 | 35900 | 35900 | 35950 | 35850 | 905 |
| 254 | 20231228 | 143400 | 5181463650 | 35950 | 35950 | 35950 | 35900 | 105 |
| 255 | 20231228 | 143300 | 5177688950 | 35900 | 35850 | 35950 | 35850 | 540 |
| 256 | 20231228 | 143200 | 5158303100 | 35850 | 35850 | 35900 | 35850 | 134 |
| 257 | 20231228 | 143100 | 5153492650 | 35850 | 35900 | 35900 | 35850 | 69 |
| 258 | 20231228 | 143000 | 5151016450 | 35900 | 35900 | 35900 | 35850 | 158 |
| 259 | 20231228 | 142900 | 5145346850 | 35900 | 35850 | 35900 | 35850 | 33 |
| 260 | 20231228 | 142800 | 5144162700 | 35900 | 35900 | 35900 | 35850 | 50 |
| 261 | 20231228 | 142700 | 5142367850 | 35900 | 35850 | 35900 | 35850 | 135 |
| 262 | 20231228 | 142600 | 5137522200 | 35900 | 35850 | 35900 | 35850 | 29 |
| 263 | 20231228 | 142500 | 5136481600 | 35850 | 35800 | 35900 | 35800 | 183 |
| 264 | 20231228 | 142400 | 5129917600 | 35850 | 35850 | 35900 | 35800 | 996 |
| 265 | 20231228 | 142300 | 5094220750 | 35850 | 35850 | 35900 | 35850 | 534 |
| 266 | 20231228 | 142200 | 5075073950 | 35800 | 35850 | 35850 | 35800 | 29 |
| 267 | 20231228 | 142100 | 5074034650 | 35800 | 35800 | 35850 | 35800 | 42 |
| 268 | 20231228 | 142000 | 5072529100 | 35850 | 35800 | 35850 | 35800 | 74 |
| 269 | 20231228 | 141900 | 5069876500 | 35800 | 35850 | 35850 | 35800 | 117 |
| 270 | 20231228 | 141800 | 5065684950 | 35850 | 35850 | 35850 | 35800 | 84 |
| 271 | 20231228 | 141700 | 5062674100 | 35850 | 35800 | 35850 | 35800 | 329 |
| 272 | 20231228 | 141600 | 5050893250 | 35850 | 35800 | 35850 | 35800 | 133 |
| 273 | 20231228 | 141500 | 5046126850 | 35800 | 35800 | 35850 | 35800 | 271 |
| 274 | 20231228 | 141400 | 5036423850 | 35800 | 35850 | 35850 | 35800 | 157 |
| 275 | 20231228 | 141300 | 5030797650 | 35800 | 35800 | 35850 | 35800 | 104 |
| 276 | 20231228 | 141200 | 5027073400 | 35850 | 35800 | 35850 | 35800 | 82 |
| 277 | 20231228 | 141100 | 5024135100 | 35800 | 35800 | 35850 | 35800 | 127 |
| 278 | 20231228 | 141000 | 5019585250 | 35800 | 35850 | 35850 | 35800 | 112 |
| 279 | 20231228 | 140900 | 5015572550 | 35850 | 35850 | 35850 | 35800 | 238 |
| 280 | 20231228 | 140800 | 5007047050 | 35800 | 35850 | 35850 | 35800 | 131 |
| 281 | 20231228 | 140700 | 5002355100 | 35800 | 35800 | 35850 | 35800 | 93 |
| 282 | 20231228 | 140600 | 4999022350 | 35850 | 35800 | 35850 | 35800 | 62 |
| 283 | 20231228 | 140500 | 4996801650 | 35800 | 35900 | 35900 | 35800 | 323 |
| 284 | 20231228 | 140400 | 4985221150 | 35900 | 35900 | 35900 | 35850 | 495 |
| 285 | 20231228 | 140300 | 4967467450 | 35850 | 35850 | 35900 | 35850 | 114 |
| 286 | 20231228 | 140200 | 4963377650 | 35900 | 35900 | 35900 | 35850 | 101 |
| 287 | 20231228 | 140100 | 4959754200 | 35850 | 35850 | 35900 | 35850 | 84 |
| 288 | 20231228 | 140000 | 4956738900 | 35900 | 35850 | 35900 | 35700 | 526 |
| 289 | 20231228 | 135900 | 4937899250 | 35850 | 35900 | 35900 | 35800 | 139 |
| 290 | 20231228 | 135800 | 4932914050 | 35850 | 35800 | 35900 | 35800 | 142 |
| 291 | 20231228 | 135700 | 4927828400 | 35800 | 35800 | 35850 | 35750 | 23 |
| 292 | 20231228 | 135600 | 4927005000 | 35800 | 35800 | 35800 | 35750 | 47 |
| 293 | 20231228 | 135500 | 4925322600 | 35850 | 35850 | 35850 | 35800 | 147 |
| 294 | 20231228 | 135400 | 4920055600 | 35800 | 35800 | 35850 | 35800 | 54 |
| 295 | 20231228 | 135300 | 4918120000 | 35850 | 35800 | 35850 | 35700 | 25 |
| 296 | 20231228 | 135200 | 4917225050 | 35850 | 35750 | 35850 | 35700 | 176 |
| 297 | 20231228 | 135100 | 4910926650 | 35750 | 35750 | 35800 | 35750 | 239 |
| 298 | 20231228 | 135000 | 4902375700 | 35750 | 35750 | 35800 | 35750 | 42 |
| 299 | 20231228 | 134900 | 4900872700 | 35800 | 35800 | 35800 | 35750 | 97 |
| 300 | 20231228 | 134800 | 4897402650 | 35850 | 35750 | 35850 | 35700 | 53 |
| 301 | 20231228 | 134700 | 4895503900 | 35750 | 35850 | 35850 | 35750 | 150 |
| 302 | 20231228 | 134600 | 4890133750 | 35750 | 35800 | 35900 | 35750 | 821 |
| 303 | 20231228 | 134500 | 4860765200 | 35800 | 35850 | 35850 | 35800 | 97 |
| 304 | 20231228 | 134400 | 4857288300 | 35800 | 35850 | 35850 | 35800 | 36 |
| 305 | 20231228 | 134300 | 4855998050 | 35850 | 35800 | 35850 | 35750 | 309 |
| 306 | 20231228 | 134200 | 4844934650 | 35850 | 35950 | 35950 | 35850 | 177 |
| 307 | 20231228 | 134100 | 4838586700 | 36000 | 35950 | 36000 | 35850 | 575 |
| 308 | 20231228 | 134000 | 4817926850 | 36000 | 36000 | 36000 | 35950 | 127 |
| 309 | 20231228 | 133900 | 4813356400 | 36000 | 36000 | 36000 | 35950 | 93 |
| 310 | 20231228 | 133800 | 4810008600 | 36000 | 35950 | 36000 | 35950 | 151 |
| 311 | 20231228 | 133700 | 4804574300 | 35950 | 35950 | 35950 | 35900 | 130 |
| 312 | 20231228 | 133600 | 4799901000 | 35950 | 35950 | 35950 | 35950 | 242 |
| 313 | 20231228 | 133500 | 4791201100 | 35950 | 36000 | 36000 | 35900 | 249 |
| 314 | 20231228 | 133400 | 4782245300 | 35950 | 36000 | 36000 | 35950 | 217 |
| 315 | 20231228 | 133300 | 4774440600 | 35950 | 35950 | 36000 | 35950 | 104 |
| 316 | 20231228 | 133200 | 4770698200 | 36000 | 35900 | 36000 | 35900 | 183 |
| 317 | 20231228 | 133100 | 4764116800 | 36000 | 36000 | 36000 | 35800 | 309 |
| 318 | 20231228 | 133000 | 4753017100 | 35950 | 36000 | 36000 | 35900 | 130 |
| 319 | 20231228 | 132900 | 4748339450 | 35950 | 36000 | 36000 | 35900 | 129 |
| 320 | 20231228 | 132800 | 4743700900 | 35900 | 36000 | 36000 | 35900 | 141 |
| 321 | 20231228 | 132700 | 4738625400 | 36000 | 35950 | 36000 | 35950 | 168 |
| 322 | 20231228 | 132600 | 4732579000 | 36000 | 36000 | 36000 | 35950 | 233 |
| 323 | 20231228 | 132500 | 4724191050 | 36000 | 36000 | 36000 | 35900 | 134 |
| 324 | 20231228 | 132400 | 4719371100 | 35950 | 36000 | 36000 | 35900 | 85 |
| 325 | 20231228 | 132300 | 4716312250 | 35850 | 35950 | 36000 | 35850 | 174 |
| 326 | 20231228 | 132200 | 4710052950 | 35950 | 35950 | 36000 | 35950 | 159 |
| 327 | 20231228 | 132100 | 4704331000 | 35900 | 35900 | 35950 | 35900 | 389 |
| 328 | 20231228 | 132000 | 4690346550 | 35950 | 35950 | 35950 | 35850 | 132 |
| 329 | 20231228 | 131900 | 4685604550 | 35850 | 35950 | 35950 | 35850 | 371 |
| 330 | 20231228 | 131800 | 4672279100 | 35900 | 35950 | 35950 | 35900 | 142 |
| 331 | 20231228 | 131700 | 4667174650 | 35900 | 35950 | 35950 | 35900 | 165 |
| 332 | 20231228 | 131600 | 4661244950 | 35900 | 35900 | 35950 | 35850 | 279 |
| 333 | 20231228 | 131500 | 4651228900 | 35850 | 35850 | 35900 | 35850 | 109 |
| 334 | 20231228 | 131400 | 4647316600 | 35900 | 35900 | 35900 | 35850 | 127 |
| 335 | 20231228 | 131300 | 4642757400 | 35850 | 35950 | 35950 | 35850 | 180 |
| 336 | 20231228 | 131200 | 4636294350 | 35950 | 35900 | 36000 | 35900 | 2222 |
| 337 | 20231228 | 131100 | 4556506050 | 35900 | 35700 | 35900 | 35700 | 1704 |
| 338 | 20231228 | 131000 | 4495459850 | 35750 | 35750 | 35750 | 35700 | 110 |
| 339 | 20231228 | 130900 | 4491527500 | 35750 | 35750 | 35750 | 35700 | 195 |
| 340 | 20231228 | 130800 | 4484559050 | 35750 | 35750 | 35800 | 35750 | 337 |
| 341 | 20231228 | 130700 | 4472509050 | 35750 | 35800 | 35800 | 35750 | 70 |
| 342 | 20231228 | 130600 | 4470003300 | 35800 | 35800 | 35800 | 35750 | 93 |
| 343 | 20231228 | 130500 | 4466675950 | 35750 | 35800 | 35800 | 35750 | 97 |
| 344 | 20231228 | 130400 | 4463204050 | 35750 | 35750 | 35750 | 35700 | 28 |
| 345 | 20231228 | 130300 | 4462203150 | 35750 | 35750 | 35800 | 35750 | 249 |
| 346 | 20231228 | 130200 | 4453299700 | 35800 | 35750 | 35800 | 35750 | 139 |
| 347 | 20231228 | 130100 | 4448326100 | 35750 | 35800 | 35800 | 35750 | 57 |
| 348 | 20231228 | 130000 | 4446286050 | 35750 | 35750 | 35800 | 35750 | 78 |
| 349 | 20231228 | 125900 | 4443494600 | 35800 | 35800 | 35800 | 35750 | 120 |
| 350 | 20231228 | 125800 | 4439198650 | 35800 | 35800 | 35850 | 35700 | 232 |
| 351 | 20231228 | 125700 | 4430899550 | 35750 | 35800 | 35850 | 35750 | 557 |
| 352 | 20231228 | 125600 | 4410984900 | 35850 | 35750 | 35850 | 35750 | 111 |
| 353 | 20231228 | 125500 | 4407008000 | 35850 | 35750 | 35850 | 35750 | 40 |
| 354 | 20231228 | 125400 | 4405576000 | 35850 | 35800 | 35850 | 35800 | 108 |
| 355 | 20231228 | 125300 | 4401708000 | 35850 | 35800 | 35850 | 35750 | 166 |
| 356 | 20231228 | 125200 | 4395763350 | 35800 | 35800 | 35800 | 35750 | 146 |
| 357 | 20231228 | 125100 | 4390536600 | 35800 | 35800 | 35800 | 35800 | 110 |
| 358 | 20231228 | 125000 | 4386598600 | 35800 | 35800 | 35800 | 35750 | 70 |
| 359 | 20231228 | 124900 | 4384092800 | 35800 | 35750 | 35850 | 35750 | 124 |
| 360 | 20231228 | 124800 | 4379653550 | 35800 | 35750 | 35800 | 35750 | 542 |
| 361 | 20231228 | 124700 | 4360270450 | 35800 | 35800 | 35800 | 35800 | 186 |
| 362 | 20231228 | 124600 | 4353611650 | 35850 | 35800 | 35850 | 35800 | 127 |
| 363 | 20231228 | 124500 | 4349061150 | 35850 | 35900 | 35900 | 35850 | 100 |
| 364 | 20231228 | 124400 | 4345475350 | 35850 | 35850 | 35900 | 35800 | 663 |
| 365 | 20231228 | 124300 | 4321704450 | 35850 | 35850 | 35900 | 35850 | 53 |
| 366 | 20231228 | 124200 | 4319802100 | 35850 | 35850 | 35900 | 35850 | 110 |
| 367 | 20231228 | 124100 | 4315855150 | 35850 | 35850 | 35900 | 35850 | 28 |
| 368 | 20231228 | 124000 | 4314850150 | 35900 | 35850 | 35900 | 35850 | 46 |
| 369 | 20231228 | 123900 | 4313199400 | 35900 | 35900 | 35900 | 35900 | 66 |
| 370 | 20231228 | 123800 | 4310830000 | 35900 | 35850 | 35900 | 35850 | 37 |
| 371 | 20231228 | 123700 | 4309501850 | 35900 | 35850 | 35900 | 35850 | 186 |
| 372 | 20231228 | 123600 | 4302827900 | 35850 | 35850 | 35900 | 35850 | 20 |
| 373 | 20231228 | 123500 | 4302110400 | 35850 | 35900 | 35900 | 35800 | 124 |
| 374 | 20231228 | 123400 | 4297663350 | 35900 | 35850 | 35900 | 35850 | 19 |
| 375 | 20231228 | 123300 | 4296981550 | 35850 | 35850 | 35900 | 35850 | 95 |
| 376 | 20231228 | 123200 | 4293574800 | 35850 | 35850 | 35850 | 35800 | 33 |
| 377 | 20231228 | 123100 | 4292392400 | 35900 | 35850 | 35900 | 35750 | 110 |
| 378 | 20231228 | 123000 | 4288448950 | 35850 | 35850 | 35900 | 35850 | 67 |
| 379 | 20231228 | 122900 | 4286043900 | 35900 | 35900 | 35900 | 35900 | 13 |
| 380 | 20231228 | 122800 | 4285577200 | 35900 | 35750 | 35900 | 35750 | 89 |
| 381 | 20231228 | 122700 | 4282382500 | 35800 | 35900 | 35900 | 35750 | 207 |
| 382 | 20231228 | 122600 | 4274958900 | 35900 | 35900 | 35900 | 35850 | 87 |
| 383 | 20231228 | 122500 | 4271835750 | 35900 | 35900 | 35900 | 35900 | 38 |
| 384 | 20231228 | 122400 | 4270471550 | 35900 | 35900 | 35900 | 35850 | 36 |
| 385 | 20231228 | 122300 | 4269179350 | 35900 | 35900 | 35900 | 35800 | 91 |
| 386 | 20231228 | 122200 | 4265912550 | 35900 | 35800 | 35900 | 35800 | 225 |
| 387 | 20231228 | 122100 | 4257846000 | 35800 | 35900 | 35900 | 35750 | 1069 |
| 388 | 20231228 | 122000 | 4219560900 | 35900 | 35950 | 35950 | 35850 | 181 |
| 389 | 20231228 | 121900 | 4213065600 | 35950 | 35950 | 35950 | 35850 | 94 |
| 390 | 20231228 | 121800 | 4209686400 | 35900 | 35950 | 35950 | 35900 | 231 |
| 391 | 20231228 | 121700 | 4201385050 | 35900 | 35950 | 35950 | 35900 | 66 |
| 392 | 20231228 | 121600 | 4199012400 | 35950 | 35950 | 35950 | 35900 | 97 |
| 393 | 20231228 | 121500 | 4195525350 | 35950 | 36000 | 36000 | 35900 | 5 |
| 394 | 20231228 | 121400 | 4195345700 | 35900 | 35950 | 35950 | 35900 | 379 |
| 395 | 20231228 | 121300 | 4181720750 | 35900 | 35850 | 35900 | 35850 | 50 |
| 396 | 20231228 | 121200 | 4179925900 | 35850 | 35900 | 35900 | 35850 | 69 |
| 397 | 20231228 | 121100 | 4177449000 | 35900 | 35850 | 35900 | 35850 | 14 |
| 398 | 20231228 | 121000 | 4176946500 | 35900 | 35950 | 35950 | 35850 | 537 |
| 399 | 20231228 | 120900 | 4157667650 | 35950 | 35950 | 35950 | 35900 | 73 |
| 400 | 20231228 | 120800 | 4155043450 | 35900 | 35950 | 35950 | 35900 | 35 |
| 401 | 20231228 | 120700 | 4153786700 | 35950 | 35850 | 35950 | 35850 | 526 |
| 402 | 20231228 | 120600 | 4134895150 | 35850 | 35850 | 35900 | 35850 | 5 |
| 403 | 20231228 | 120500 | 4134715850 | 35850 | 35850 | 35900 | 35850 | 203 |
| 404 | 20231228 | 120400 | 4127432600 | 35900 | 35850 | 35900 | 35850 | 20 |
| 405 | 20231228 | 120300 | 4126715500 | 35900 | 35900 | 35900 | 35850 | 477 |
| 406 | 20231228 | 120200 | 4109610350 | 35850 | 35900 | 35900 | 35850 | 62 |
| 407 | 20231228 | 120100 | 4107386050 | 35900 | 35900 | 35900 | 35850 | 28 |
| 408 | 20231228 | 120000 | 4106381300 | 35900 | 35900 | 35900 | 35850 | 112 |
| 409 | 20231228 | 115900 | 4102361050 | 35850 | 35900 | 35900 | 35850 | 30 |
| 410 | 20231228 | 115800 | 4101285400 | 35850 | 35900 | 35900 | 35850 | 118 |
| 411 | 20231228 | 115700 | 4097049350 | 35900 | 35850 | 35900 | 35850 | 84 |
| 412 | 20231228 | 115600 | 4094037900 | 35900 | 35900 | 35900 | 35850 | 176 |
| 413 | 20231228 | 115500 | 4087721400 | 35850 | 35850 | 35900 | 35850 | 81 |
| 414 | 20231228 | 115400 | 4084815200 | 35900 | 35900 | 35900 | 35850 | 88 |
| 415 | 20231228 | 115300 | 4081657250 | 35900 | 35950 | 35950 | 35850 | 285 |
| 416 | 20231228 | 115200 | 4071427150 | 35950 | 35950 | 35950 | 35900 | 15 |
| 417 | 20231228 | 115100 | 4070888450 | 35900 | 35950 | 35950 | 35850 | 93 |
| 418 | 20231228 | 115000 | 4067545500 | 35950 | 35900 | 35950 | 35850 | 49 |
| 419 | 20231228 | 114900 | 4065786400 | 35950 | 35900 | 35950 | 35850 | 168 |
| 420 | 20231228 | 114800 | 4059752550 | 35900 | 35950 | 35950 | 35900 | 23 |
| 421 | 20231228 | 114700 | 4058925900 | 35900 | 35850 | 35950 | 35850 | 131 |
| 422 | 20231228 | 114600 | 4054220100 | 35900 | 35950 | 35950 | 35900 | 257 |
| 423 | 20231228 | 114500 | 4044987650 | 35900 | 35900 | 35950 | 35900 | 238 |
| 424 | 20231228 | 114400 | 4036441750 | 35950 | 35950 | 35950 | 35900 | 120 |
| 425 | 20231228 | 114300 | 4032129400 | 35900 | 35900 | 35950 | 35900 | 87 |
| 426 | 20231228 | 114200 | 4029005850 | 35950 | 35850 | 35950 | 35850 | 137 |
| 427 | 20231228 | 114100 | 4024082850 | 35900 | 35950 | 35950 | 35850 | 58 |
| 428 | 20231228 | 114000 | 4022000750 | 35900 | 35900 | 35950 | 35850 | 119 |
| 429 | 20231228 | 113900 | 4017727150 | 35850 | 35950 | 35950 | 35850 | 55 |
| 430 | 20231228 | 113800 | 4015752750 | 35850 | 35950 | 35950 | 35850 | 125 |
| 431 | 20231228 | 113700 | 4011261950 | 35950 | 35950 | 35950 | 35900 | 76 |
| 432 | 20231228 | 113600 | 4008532350 | 35900 | 35900 | 35900 | 35850 | 95 |
| 433 | 20231228 | 113500 | 4005121950 | 35900 | 35900 | 35900 | 35850 | 117 |
| 434 | 20231228 | 113400 | 4000921850 | 35900 | 36000 | 36000 | 35850 | 108 |
| 435 | 20231228 | 113300 | 3997046050 | 36000 | 36000 | 36000 | 35850 | 206 |
| 436 | 20231228 | 113200 | 3989640800 | 35900 | 35850 | 35900 | 35800 | 257 |
| 437 | 20231228 | 113100 | 3980424500 | 35850 | 35900 | 35900 | 35800 | 127 |
| 438 | 20231228 | 113000 | 3975866950 | 35850 | 35900 | 35900 | 35800 | 325 |
| 439 | 20231228 | 112900 | 3964216350 | 35900 | 35950 | 35950 | 35800 | 793 |
| 440 | 20231228 | 112800 | 3935786250 | 35950 | 35950 | 35950 | 35850 | 236 |
| 441 | 20231228 | 112700 | 3927308500 | 35900 | 36000 | 36000 | 35800 | 67 |
| 442 | 20231228 | 112600 | 3924900600 | 35950 | 35900 | 36000 | 35800 | 108 |
| 443 | 20231228 | 112500 | 3921021400 | 35850 | 35950 | 36000 | 35850 | 849 |
| 444 | 20231228 | 112400 | 3890567300 | 36000 | 35850 | 36000 | 35850 | 231 |
| 445 | 20231228 | 112300 | 3882271450 | 35850 | 35900 | 35900 | 35850 | 37 |
| 446 | 20231228 | 112200 | 3880943300 | 35900 | 35900 | 35950 | 35900 | 84 |
| 447 | 20231228 | 112100 | 3877926200 | 36000 | 36000 | 36000 | 35850 | 480 |
| 448 | 20231228 | 112000 | 3860683300 | 36050 | 36050 | 36050 | 35950 | 132 |
| 449 | 20231228 | 111900 | 3855930350 | 35950 | 36050 | 36050 | 35950 | 378 |
| 450 | 20231228 | 111800 | 3842325650 | 36050 | 36050 | 36050 | 36000 | 56 |
| 451 | 20231228 | 111700 | 3840306900 | 35950 | 36050 | 36100 | 35950 | 180 |
| 452 | 20231228 | 111600 | 3833824400 | 36100 | 36000 | 36100 | 36000 | 555 |
| 453 | 20231228 | 111500 | 3813839750 | 36000 | 36000 | 36000 | 35950 | 180 |
| 454 | 20231228 | 111400 | 3807364150 | 35950 | 35950 | 36000 | 35950 | 138 |
| 455 | 20231228 | 111300 | 3802402100 | 36000 | 35950 | 36000 | 35950 | 245 |
| 456 | 20231228 | 111200 | 3793593200 | 35900 | 35950 | 35950 | 35900 | 58 |
| 457 | 20231228 | 111100 | 3791510700 | 35900 | 36000 | 36000 | 35900 | 225 |
| 458 | 20231228 | 111000 | 3783428950 | 35950 | 36000 | 36000 | 35900 | 90 |
| 459 | 20231228 | 110900 | 3780193550 | 36000 | 35900 | 36000 | 35900 | 78 |
| 460 | 20231228 | 110800 | 3777386900 | 35950 | 35950 | 36000 | 35950 | 183 |
| 461 | 20231228 | 110700 | 3770805900 | 35900 | 35900 | 35950 | 35850 | 248 |
| 462 | 20231228 | 110600 | 3761901800 | 35850 | 35950 | 35950 | 35850 | 65 |
| 463 | 20231228 | 110500 | 3759567400 | 35850 | 35950 | 35950 | 35850 | 10 |
| 464 | 20231228 | 110400 | 3759208800 | 35950 | 35950 | 35950 | 35850 | 144 |
| 465 | 20231228 | 110300 | 3754037200 | 35900 | 36000 | 36050 | 35900 | 1976 |
| 466 | 20231228 | 110200 | 3683076750 | 36000 | 35950 | 36050 | 35950 | 119 |
| 467 | 20231228 | 110100 | 3678790650 | 36000 | 36050 | 36050 | 36000 | 207 |
| 468 | 20231228 | 110000 | 3671336600 | 36000 | 35950 | 36050 | 35950 | 166 |
| 469 | 20231228 | 105900 | 3665357150 | 36000 | 36100 | 36100 | 36000 | 323 |
| 470 | 20231228 | 105800 | 3653714950 | 36050 | 35950 | 36100 | 35950 | 387 |
| 471 | 20231228 | 105700 | 3639795550 | 35950 | 36050 | 36100 | 35950 | 134 |
| 472 | 20231228 | 105600 | 3634962750 | 36050 | 36100 | 36100 | 36050 | 17 |
| 473 | 20231228 | 105500 | 3634349300 | 36100 | 36000 | 36100 | 36000 | 343 |
| 474 | 20231228 | 105400 | 3621990850 | 36000 | 36050 | 36050 | 36000 | 134 |
| 475 | 20231228 | 105300 | 3617166750 | 36050 | 36000 | 36050 | 35950 | 311 |
| 476 | 20231228 | 105200 | 3605982000 | 36050 | 36100 | 36100 | 36050 | 56 |
| 477 | 20231228 | 105100 | 3603962100 | 36050 | 36050 | 36100 | 36050 | 44 |
| 478 | 20231228 | 105000 | 3602375850 | 36050 | 36100 | 36100 | 36000 | 48 |
| 479 | 20231228 | 104900 | 3600644300 | 36000 | 36100 | 36100 | 36000 | 99 |
| 480 | 20231228 | 104800 | 3597074750 | 36100 | 36150 | 36150 | 36100 | 123 |
| 481 | 20231228 | 104700 | 3592631400 | 36150 | 36100 | 36150 | 36100 | 19 |
| 482 | 20231228 | 104600 | 3591944750 | 36150 | 36100 | 36150 | 36100 | 145 |
| 483 | 20231228 | 104500 | 3586708000 | 36100 | 36100 | 36150 | 36100 | 225 |
| 484 | 20231228 | 104400 | 3578580350 | 36100 | 36000 | 36100 | 36000 | 355 |
| 485 | 20231228 | 104300 | 3565765650 | 36000 | 35950 | 36100 | 35950 | 1354 |
| 486 | 20231228 | 104200 | 3517019850 | 36000 | 35950 | 36000 | 35950 | 39 |
| 487 | 20231228 | 104100 | 3515616600 | 36000 | 35950 | 36000 | 35950 | 198 |
| 488 | 20231228 | 104000 | 3508495000 | 35950 | 36000 | 36000 | 35950 | 279 |
| 489 | 20231228 | 103900 | 3498452100 | 35950 | 35900 | 36000 | 35900 | 88 |
| 490 | 20231228 | 103800 | 3495287650 | 35900 | 36000 | 36000 | 35900 | 157 |
| 491 | 20231228 | 103700 | 3489644400 | 35950 | 36000 | 36000 | 35950 | 342 |
| 492 | 20231228 | 103600 | 3477341000 | 36100 | 36050 | 36100 | 36000 | 58 |
| 493 | 20231228 | 103500 | 3475248850 | 36100 | 36050 | 36100 | 36000 | 38 |
| 494 | 20231228 | 103400 | 3473878450 | 36000 | 36050 | 36100 | 36000 | 74 |
| 495 | 20231228 | 103300 | 3471209950 | 36000 | 36050 | 36100 | 36000 | 85 |
| 496 | 20231228 | 103200 | 3468144550 | 36100 | 36000 | 36100 | 35950 | 308 |
| 497 | 20231228 | 103100 | 3457059900 | 36000 | 36050 | 36050 | 35950 | 43 |
| 498 | 20231228 | 103000 | 3455510200 | 36000 | 36100 | 36100 | 36000 | 275 |
| 499 | 20231228 | 102900 | 3445603800 | 36100 | 36050 | 36100 | 36050 | 54 |
| 500 | 20231228 | 102800 | 3443654500 | 36000 | 36000 | 36100 | 36000 | 36 |
| 501 | 20231228 | 102700 | 3442357200 | 36000 | 36100 | 36100 | 36000 | 64 |
| 502 | 20231228 | 102600 | 3440047650 | 36050 | 36050 | 36100 | 36000 | 24 |
| 503 | 20231228 | 102500 | 3439182250 | 36100 | 36050 | 36100 | 36000 | 125 |
| 504 | 20231228 | 102400 | 3434675300 | 36050 | 36050 | 36050 | 36000 | 71 |
| 505 | 20231228 | 102300 | 3432116600 | 36050 | 36050 | 36050 | 35950 | 71 |
| 506 | 20231228 | 102200 | 3429559400 | 36050 | 35950 | 36050 | 35900 | 228 |
| 507 | 20231228 | 102100 | 3421347150 | 35950 | 36000 | 36050 | 35950 | 128 |
| 508 | 20231228 | 102000 | 3416741950 | 36050 | 36000 | 36050 | 35950 | 44 |
| 509 | 20231228 | 101900 | 3415156400 | 36050 | 35950 | 36050 | 35900 | 150 |
| 510 | 20231228 | 101800 | 3409762050 | 36000 | 35950 | 36000 | 35900 | 358 |
| 511 | 20231228 | 101700 | 3396891650 | 36000 | 36100 | 36100 | 36000 | 90 |
| 512 | 20231228 | 101600 | 3393648400 | 36000 | 36050 | 36100 | 35950 | 305 |
| 513 | 20231228 | 101500 | 3382654950 | 36000 | 36050 | 36050 | 36000 | 41 |
| 514 | 20231228 | 101400 | 3381177150 | 36000 | 36150 | 36150 | 36000 | 49 |
| 515 | 20231228 | 101300 | 3379410300 | 36150 | 36150 | 36150 | 35950 | 299 |
| 516 | 20231228 | 101200 | 3368611950 | 36100 | 36150 | 36150 | 36100 | 112 |
| 517 | 20231228 | 101100 | 3364568450 | 36150 | 36100 | 36150 | 35950 | 1768 |
| 518 | 20231228 | 101000 | 3300818150 | 36100 | 36100 | 36100 | 36050 | 45 |
| 519 | 20231228 | 100900 | 3299194000 | 36050 | 36100 | 36100 | 36050 | 57 |
| 520 | 20231228 | 100800 | 3297137050 | 36100 | 36050 | 36100 | 36050 | 263 |
| 521 | 20231228 | 100700 | 3287655100 | 36050 | 36050 | 36050 | 36000 | 325 |
| 522 | 20231228 | 100600 | 3275940450 | 36050 | 36000 | 36050 | 35950 | 127 |
| 523 | 20231228 | 100500 | 3271370450 | 36000 | 35950 | 36050 | 35950 | 408 |
| 524 | 20231228 | 100400 | 3256687050 | 35950 | 36000 | 36000 | 35950 | 390 |
| 525 | 20231228 | 100300 | 3242652300 | 36000 | 36100 | 36100 | 36000 | 292 |
| 526 | 20231228 | 100200 | 3232134250 | 36100 | 36100 | 36100 | 36050 | 27 |
| 527 | 20231228 | 100100 | 3231159650 | 36100 | 36000 | 36100 | 36000 | 80 |
| 528 | 20231228 | 100000 | 3228275500 | 36000 | 36050 | 36100 | 35950 | 116 |
| 529 | 20231228 | 095900 | 3224095700 | 36050 | 36000 | 36050 | 36000 | 54 |
| 530 | 20231228 | 095800 | 3222149500 | 36050 | 36100 | 36100 | 36050 | 24 |
| 531 | 20231228 | 095700 | 3221283200 | 36100 | 36050 | 36100 | 35950 | 668 |
| 532 | 20231228 | 095600 | 3197256300 | 36050 | 36000 | 36050 | 36000 | 194 |
| 533 | 20231228 | 095500 | 3190270500 | 36100 | 36050 | 36100 | 36000 | 102 |
| 534 | 20231228 | 095400 | 3186593450 | 36100 | 36050 | 36150 | 36050 | 105 |
| 535 | 20231228 | 095300 | 3182804950 | 36100 | 36050 | 36150 | 36050 | 106 |
| 536 | 20231228 | 095200 | 3178975900 | 36050 | 36150 | 36150 | 36050 | 314 |
| 537 | 20231228 | 095100 | 3167638200 | 36150 | 36200 | 36200 | 36100 | 158 |
| 538 | 20231228 | 095000 | 3161930550 | 36200 | 36100 | 36200 | 36100 | 1976 |
| 539 | 20231228 | 094900 | 3090496150 | 36100 | 36000 | 36150 | 36000 | 226 |
| 540 | 20231228 | 094800 | 3082336350 | 36150 | 36150 | 36250 | 35950 | 946 |
| 541 | 20231228 | 094700 | 3048255800 | 36150 | 36100 | 36150 | 36050 | 444 |
| 542 | 20231228 | 094600 | 3032226150 | 36100 | 36200 | 36200 | 36050 | 1067 |
| 543 | 20231228 | 094500 | 2993703200 | 36200 | 36200 | 36200 | 36150 | 133 |
| 544 | 20231228 | 094400 | 2988893200 | 36200 | 36300 | 36300 | 36200 | 1862 |
| 545 | 20231228 | 094300 | 2921350400 | 36300 | 36250 | 36300 | 36250 | 559 |
| 546 | 20231228 | 094200 | 2901083800 | 36250 | 36200 | 36250 | 36200 | 354 |
| 547 | 20231228 | 094100 | 2888255100 | 36200 | 36150 | 36250 | 36100 | 432 |
| 548 | 20231228 | 094000 | 2872625950 | 36100 | 36100 | 36100 | 36050 | 110 |
| 549 | 20231228 | 093900 | 2868655000 | 36100 | 36050 | 36100 | 36000 | 141 |
| 550 | 20231228 | 093800 | 2863567500 | 36050 | 36200 | 36200 | 36050 | 317 |
| 551 | 20231228 | 093700 | 2852116100 | 36200 | 36300 | 36300 | 36200 | 429 |
| 552 | 20231228 | 093600 | 2836584500 | 36300 | 36300 | 36300 | 36200 | 245 |
| 553 | 20231228 | 093500 | 2827694000 | 36350 | 36400 | 36450 | 36350 | 599 |
| 554 | 20231228 | 093400 | 2805898300 | 36450 | 36350 | 36450 | 36350 | 1686 |
| 555 | 20231228 | 093300 | 2744530700 | 36400 | 36200 | 36400 | 36200 | 3390 |
| 556 | 20231228 | 093200 | 2621439450 | 36200 | 36150 | 36250 | 36150 | 280 |
| 557 | 20231228 | 093100 | 2611300350 | 36150 | 36150 | 36250 | 36100 | 1760 |
| 558 | 20231228 | 093000 | 2547580150 | 36150 | 36150 | 36150 | 36100 | 732 |
| 559 | 20231228 | 092900 | 2521152400 | 36150 | 36150 | 36200 | 36100 | 1651 |
| 560 | 20231228 | 092800 | 2461435650 | 36100 | 36150 | 36150 | 36100 | 1903 |
| 561 | 20231228 | 092700 | 2392727750 | 36200 | 36050 | 36200 | 36050 | 786 |
| 562 | 20231228 | 092600 | 2364342800 | 36050 | 35950 | 36100 | 35950 | 1524 |
| 563 | 20231228 | 092500 | 2309461250 | 35950 | 35900 | 36000 | 35900 | 2165 |
| 564 | 20231228 | 092400 | 2231532250 | 35950 | 35900 | 35950 | 35850 | 832 |
| 565 | 20231228 | 092300 | 2201660850 | 35900 | 35950 | 35950 | 35900 | 191 |
| 566 | 20231228 | 092200 | 2194799750 | 35950 | 36050 | 36100 | 35950 | 1744 |
| 567 | 20231228 | 092100 | 2132009350 | 36100 | 36200 | 36200 | 35950 | 150 |
| 568 | 20231228 | 092000 | 2126594850 | 36200 | 35900 | 36200 | 35750 | 4265 |
| 569 | 20231228 | 091900 | 1973361950 | 35900 | 35900 | 35950 | 35900 | 828 |
| 570 | 20231228 | 091800 | 1943633700 | 35850 | 35800 | 35900 | 35750 | 5355 |
| 571 | 20231228 | 091700 | 1751703600 | 35800 | 36000 | 36000 | 35800 | 5165 |
| 572 | 20231228 | 091600 | 1566453300 | 36000 | 36050 | 36150 | 35950 | 1413 |
| 573 | 20231228 | 091500 | 1515547250 | 36150 | 36200 | 36200 | 36100 | 1026 |
| 574 | 20231228 | 091400 | 1478437550 | 36200 | 35900 | 36250 | 35900 | 921 |
| 575 | 20231228 | 091300 | 1445148500 | 35850 | 36100 | 36200 | 35850 | 2405 |
| 576 | 20231228 | 091200 | 1358560950 | 36200 | 36500 | 36500 | 36100 | 2560 |
| 577 | 20231228 | 091100 | 1265521250 | 36400 | 36200 | 36500 | 35950 | 7749 |
| 578 | 20231228 | 091000 | 983895800 | 36200 | 35950 | 36200 | 35850 | 4592 |
| 579 | 20231228 | 090900 | 818170150 | 35950 | 36000 | 36200 | 35900 | 4102 |
| 580 | 20231228 | 090800 | 670256150 | 35950 | 35800 | 36100 | 35800 | 2387 |
| 581 | 20231228 | 090700 | 584438750 | 35800 | 35700 | 35850 | 35700 | 963 |
| 582 | 20231228 | 090600 | 549960600 | 35700 | 35850 | 35900 | 35650 | 2725 |
| 583 | 20231228 | 090500 | 452560250 | 35900 | 35450 | 35900 | 35450 | 4755 |
| 584 | 20231228 | 090400 | 283037100 | 35500 | 35350 | 35500 | 35350 | 2019 |
| 585 | 20231228 | 090300 | 211502300 | 35350 | 34850 | 35350 | 34850 | 4091 |
| 586 | 20231228 | 090200 | 67790600 | 34800 | 34800 | 34800 | 34800 | 61 |
| 587 | 20231228 | 090100 | 65667800 | 34800 | 34750 | 34950 | 34750 | 821 |
| 588 | 20231228 | 090000 | 37091450 | 34950 | 34950 | 35000 | 34950 | 962 |