39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 212800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 3 | 20231228 | 212700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20231228 | 212600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20231228 | 212500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20231228 | 212400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20231228 | 212300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20231228 | 212200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20231228 | 212100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20231228 | 212000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20231228 | 211900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20231228 | 211800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20231228 | 211700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20231228 | 211600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20231228 | 211500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20231228 | 211400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20231228 | 211300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20231228 | 211200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20231228 | 211100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20231228 | 211000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20231228 | 210900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20231228 | 210800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20231228 | 210700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20231228 | 210600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20231228 | 210500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20231228 | 210400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20231228 | 210300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20231228 | 210200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20231228 | 210100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20231228 | 210000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20231228 | 205900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20231228 | 205800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 33 | 20231228 | 205700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20231228 | 205600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20231228 | 205500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20231228 | 205400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20231228 | 205300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20231228 | 205200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20231228 | 205100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20231228 | 205000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20231228 | 204900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20231228 | 204800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20231228 | 204700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20231228 | 204600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20231228 | 204500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20231228 | 204400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20231228 | 204300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20231228 | 204200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20231228 | 204100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20231228 | 204000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20231228 | 203900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20231228 | 203800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20231228 | 203700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20231228 | 203600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20231228 | 203500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20231228 | 203400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20231228 | 203300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20231228 | 203200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20231228 | 203100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20231228 | 203000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20231228 | 202900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20231228 | 202800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 63 | 20231228 | 202700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20231228 | 202600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20231228 | 202500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20231228 | 202400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20231228 | 202300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20231228 | 202200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20231228 | 202100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20231228 | 202000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20231228 | 201900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20231228 | 201800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20231228 | 201700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20231228 | 201600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20231228 | 201500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20231228 | 201400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20231228 | 201300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20231228 | 201200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20231228 | 201100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20231228 | 201000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20231228 | 200900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20231228 | 200800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20231228 | 200700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20231228 | 200600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20231228 | 200500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20231228 | 200400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20231228 | 200300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20231228 | 200200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20231228 | 200100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20231228 | 200000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20231228 | 195900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20231228 | 195800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 93 | 20231228 | 195700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20231228 | 195600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20231228 | 195500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20231228 | 195400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20231228 | 195300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20231228 | 195200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20231228 | 195100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20231228 | 195000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20231228 | 194900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20231228 | 194800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20231228 | 194700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20231228 | 194600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20231228 | 194500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20231228 | 194400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20231228 | 194300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20231228 | 194200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20231228 | 194100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20231228 | 194000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20231228 | 193900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20231228 | 193800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20231228 | 193700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20231228 | 193600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20231228 | 193500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20231228 | 193400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20231228 | 193300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20231228 | 193200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20231228 | 193100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20231228 | 193000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20231228 | 192900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20231228 | 192800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 123 | 20231228 | 192700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20231228 | 192600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20231228 | 192500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20231228 | 192400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20231228 | 192300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20231228 | 192200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20231228 | 192100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20231228 | 192000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20231228 | 191900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20231228 | 191800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20231228 | 191700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20231228 | 191600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20231228 | 191500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20231228 | 191400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20231228 | 191300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20231228 | 191200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20231228 | 191100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20231228 | 191000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20231228 | 190900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20231228 | 190800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20231228 | 190700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20231228 | 190600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20231228 | 190500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20231228 | 190400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20231228 | 190300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20231228 | 190200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20231228 | 190100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20231228 | 190000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20231228 | 185900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20231228 | 185800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 153 | 20231228 | 185700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20231228 | 185600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20231228 | 185500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20231228 | 185400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20231228 | 185300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20231228 | 185200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20231228 | 185100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20231228 | 185000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20231228 | 184900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20231228 | 184800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20231228 | 184700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20231228 | 184600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20231228 | 184500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20231228 | 184400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20231228 | 184300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20231228 | 184200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20231228 | 184100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20231228 | 184000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20231228 | 183900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20231228 | 183800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20231228 | 183700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20231228 | 183600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20231228 | 183500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20231228 | 183400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20231228 | 183300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20231228 | 183200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20231228 | 183100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20231228 | 183000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20231228 | 182900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20231228 | 182800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 183 | 20231228 | 182700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20231228 | 182600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20231228 | 182500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20231228 | 182400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20231228 | 182300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20231228 | 182200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20231228 | 182100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20231228 | 182000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20231228 | 181900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20231228 | 181800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20231228 | 181700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20231228 | 181600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20231228 | 181500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20231228 | 181400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20231228 | 181300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20231228 | 181200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20231228 | 181100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20231228 | 181000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20231228 | 180900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20231228 | 180800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20231228 | 180700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20231228 | 180600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20231228 | 180500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20231228 | 180400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20231228 | 180300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20231228 | 180200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20231228 | 180100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20231228 | 180000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20231228 | 175900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20231228 | 175800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 213 | 20231228 | 175700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20231228 | 175600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20231228 | 175500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20231228 | 175400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20231228 | 175300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20231228 | 175200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20231228 | 175100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20231228 | 175000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20231228 | 174900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20231228 | 174800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20231228 | 174700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20231228 | 174600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20231228 | 174500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20231228 | 174400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20231228 | 174300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20231228 | 174200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20231228 | 174100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20231228 | 174000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20231228 | 173900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20231228 | 173800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20231228 | 173700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20231228 | 173600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20231228 | 173500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20231228 | 173400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20231228 | 173300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20231228 | 173200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20231228 | 173100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20231228 | 173000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20231228 | 172900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20231228 | 172800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 243 | 20231228 | 172700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20231228 | 172600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20231228 | 172500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20231228 | 172400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20231228 | 172300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20231228 | 172200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20231228 | 172100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20231228 | 172000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20231228 | 171900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20231228 | 171800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20231228 | 171700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20231228 | 171600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20231228 | 171500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20231228 | 171400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20231228 | 171300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20231228 | 171200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 259 | 20231228 | 171100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 260 | 20231228 | 171000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 261 | 20231228 | 170900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 262 | 20231228 | 170800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 263 | 20231228 | 170700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 264 | 20231228 | 170600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 265 | 20231228 | 170500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 266 | 20231228 | 170400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 267 | 20231228 | 170300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 268 | 20231228 | 170200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 269 | 20231228 | 170100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 270 | 20231228 | 170000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 271 | 20231228 | 165900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 272 | 20231228 | 165800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 273 | 20231228 | 165700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 274 | 20231228 | 165600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 275 | 20231228 | 165500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 276 | 20231228 | 165400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 277 | 20231228 | 165300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 278 | 20231228 | 165200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 279 | 20231228 | 165100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 280 | 20231228 | 165000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 281 | 20231228 | 164900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 282 | 20231228 | 164800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 283 | 20231228 | 164700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 284 | 20231228 | 164600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 285 | 20231228 | 164500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 286 | 20231228 | 164400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 287 | 20231228 | 164300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 288 | 20231228 | 164200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 289 | 20231228 | 164100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 290 | 20231228 | 164000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 291 | 20231228 | 163900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 292 | 20231228 | 163800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 293 | 20231228 | 163700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 294 | 20231228 | 163600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 295 | 20231228 | 163500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 296 | 20231228 | 163400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20231228 | 163300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 298 | 20231228 | 163200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 299 | 20231228 | 163100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 300 | 20231228 | 163000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 301 | 20231228 | 162900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 302 | 20231228 | 162800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 303 | 20231228 | 162700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 304 | 20231228 | 162600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 305 | 20231228 | 162500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 306 | 20231228 | 162400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 307 | 20231228 | 162300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 308 | 20231228 | 162200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 309 | 20231228 | 162100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 310 | 20231228 | 162000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 311 | 20231228 | 161900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 312 | 20231228 | 161800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 313 | 20231228 | 161700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 314 | 20231228 | 161600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 315 | 20231228 | 161500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 316 | 20231228 | 161400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 317 | 20231228 | 161300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 318 | 20231228 | 161200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 319 | 20231228 | 161100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 320 | 20231228 | 161000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 321 | 20231228 | 160900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 322 | 20231228 | 160800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 323 | 20231228 | 160700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 324 | 20231228 | 160600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 325 | 20231228 | 160500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 326 | 20231228 | 160400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 327 | 20231228 | 160300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 328 | 20231228 | 160200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 329 | 20231228 | 160100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 330 | 20231228 | 160000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 331 | 20231228 | 155900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 332 | 20231228 | 155800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 333 | 20231228 | 155700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 334 | 20231228 | 155600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 335 | 20231228 | 155500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 336 | 20231228 | 155400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 337 | 20231228 | 155300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 338 | 20231228 | 155200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 339 | 20231228 | 155100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 340 | 20231228 | 155000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 341 | 20231228 | 154900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 342 | 20231228 | 154800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 343 | 20231228 | 154700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 344 | 20231228 | 154600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 345 | 20231228 | 154500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 346 | 20231228 | 154400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 347 | 20231228 | 154300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 348 | 20231228 | 154200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 349 | 20231228 | 154100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 350 | 20231228 | 154000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 351 | 20231228 | 153900 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 352 | 20231228 | 153800 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 353 | 20231228 | 153700 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 354 | 20231228 | 153600 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 355 | 20231228 | 153500 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 356 | 20231228 | 153400 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 357 | 20231228 | 153300 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 358 | 20231228 | 153200 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 359 | 20231228 | 153100 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 360 | 20231228 | 153000 | 2409049550 | 26600 | 26600 | 26600 | 26600 | 7328 |
| 361 | 20231228 | 152900 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 362 | 20231228 | 152800 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 363 | 20231228 | 152700 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 364 | 20231228 | 152600 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 365 | 20231228 | 152500 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 366 | 20231228 | 152400 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 367 | 20231228 | 152300 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 368 | 20231228 | 152200 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 369 | 20231228 | 152100 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 370 | 20231228 | 152000 | 2214124750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 371 | 20231228 | 151900 | 2214124750 | 26500 | 26500 | 26500 | 26450 | 672 |
| 372 | 20231228 | 151800 | 2196319000 | 26450 | 26450 | 26500 | 26450 | 96 |
| 373 | 20231228 | 151700 | 2193776000 | 26450 | 26450 | 26500 | 26450 | 125 |
| 374 | 20231228 | 151600 | 2190469650 | 26450 | 26450 | 26450 | 26450 | 635 |
| 375 | 20231228 | 151500 | 2173673900 | 26450 | 26450 | 26450 | 26450 | 81 |
| 376 | 20231228 | 151400 | 2171531450 | 26450 | 26450 | 26450 | 26450 | 5 |
| 377 | 20231228 | 151300 | 2171399200 | 26450 | 26500 | 26500 | 26450 | 317 |
| 378 | 20231228 | 151200 | 2163014500 | 26450 | 26500 | 26500 | 26400 | 2012 |
| 379 | 20231228 | 151100 | 2109805100 | 26500 | 26500 | 26500 | 26450 | 1894 |
| 380 | 20231228 | 151000 | 2059687800 | 26450 | 26450 | 26450 | 26450 | 768 |
| 381 | 20231228 | 150900 | 2039374200 | 26450 | 26450 | 26450 | 26450 | 14 |
| 382 | 20231228 | 150800 | 2039003900 | 26450 | 26450 | 26450 | 26450 | 139 |
| 383 | 20231228 | 150700 | 2035327350 | 26500 | 26450 | 26500 | 26450 | 71 |
| 384 | 20231228 | 150600 | 2033446700 | 26450 | 26450 | 26450 | 26450 | 72 |
| 385 | 20231228 | 150500 | 2031542300 | 26450 | 26450 | 26450 | 26450 | 5 |
| 386 | 20231228 | 150400 | 2031410050 | 26450 | 26450 | 26450 | 26450 | 5 |
| 387 | 20231228 | 150300 | 2031277800 | 26450 | 26450 | 26450 | 26450 | 258 |
| 388 | 20231228 | 150200 | 2024453700 | 26500 | 26500 | 26500 | 26500 | 4 |
| 389 | 20231228 | 150100 | 2024347700 | 26500 | 26450 | 26500 | 26450 | 83 |
| 390 | 20231228 | 150000 | 2022152300 | 26450 | 26450 | 26450 | 26450 | 172 |
| 391 | 20231228 | 145900 | 2017602900 | 26450 | 26450 | 26450 | 26450 | 60 |
| 392 | 20231228 | 145800 | 2016015900 | 26450 | 26450 | 26500 | 26450 | 5 |
| 393 | 20231228 | 145700 | 2015883550 | 26450 | 26450 | 26450 | 26450 | 806 |
| 394 | 20231228 | 145600 | 1994564850 | 26450 | 26450 | 26450 | 26450 | 940 |
| 395 | 20231228 | 145500 | 1969701850 | 26450 | 26450 | 26450 | 26450 | 142 |
| 396 | 20231228 | 145400 | 1965945950 | 26450 | 26450 | 26450 | 26450 | 17 |
| 397 | 20231228 | 145300 | 1965496300 | 26450 | 26500 | 26500 | 26450 | 19 |
| 398 | 20231228 | 145200 | 1964993700 | 26500 | 26500 | 26500 | 26500 | 112 |
| 399 | 20231228 | 145100 | 1962025700 | 26500 | 26500 | 26500 | 26500 | 42 |
| 400 | 20231228 | 145000 | 1960912700 | 26450 | 26500 | 26500 | 26450 | 7 |
| 401 | 20231228 | 144900 | 1960727450 | 26500 | 26450 | 26500 | 26450 | 396 |
| 402 | 20231228 | 144800 | 1950233700 | 26500 | 26500 | 26500 | 26500 | 12 |
| 403 | 20231228 | 144700 | 1949915700 | 26500 | 26500 | 26500 | 26500 | 59 |
| 404 | 20231228 | 144600 | 1948352200 | 26450 | 26500 | 26500 | 26450 | 7 |
| 405 | 20231228 | 144500 | 1948167000 | 26500 | 26500 | 26500 | 26500 | 12 |
| 406 | 20231228 | 144400 | 1947849000 | 26450 | 26450 | 26450 | 26450 | 1 |
| 407 | 20231228 | 144300 | 1947822550 | 26450 | 26450 | 26500 | 26450 | 640 |
| 408 | 20231228 | 144200 | 1930894000 | 26450 | 26450 | 26450 | 26450 | 524 |
| 409 | 20231228 | 144100 | 1917034200 | 26450 | 26500 | 26500 | 26450 | 7 |
| 410 | 20231228 | 144000 | 1916849000 | 26500 | 26450 | 26500 | 26450 | 25 |
| 411 | 20231228 | 143900 | 1916187250 | 26450 | 26450 | 26500 | 26450 | 117 |
| 412 | 20231228 | 143800 | 1913092500 | 26450 | 26450 | 26450 | 26450 | 2 |
| 413 | 20231228 | 143700 | 1913039600 | 26450 | 26450 | 26450 | 26450 | 69 |
| 414 | 20231228 | 143600 | 1911214550 | 26450 | 26450 | 26500 | 26450 | 804 |
| 415 | 20231228 | 143500 | 1889933650 | 26450 | 26450 | 26450 | 26450 | 66 |
| 416 | 20231228 | 143400 | 1888187950 | 26450 | 26500 | 26500 | 26450 | 16 |
| 417 | 20231228 | 143300 | 1887764700 | 26500 | 26500 | 26500 | 26500 | 2 |
| 418 | 20231228 | 143200 | 1887711700 | 26500 | 26500 | 26500 | 26500 | 488 |
| 419 | 20231228 | 143100 | 1874779700 | 26500 | 26500 | 26500 | 26500 | 94 |
| 420 | 20231228 | 143000 | 1872288700 | 26500 | 26500 | 26500 | 26500 | 526 |
| 421 | 20231228 | 142900 | 1858349700 | 26500 | 26500 | 26500 | 26500 | 6 |
| 422 | 20231228 | 142800 | 1858190700 | 26500 | 26550 | 26550 | 26500 | 82 |
| 423 | 20231228 | 142700 | 1856017600 | 26550 | 26550 | 26550 | 26550 | 2 |
| 424 | 20231228 | 142600 | 1855964500 | 26550 | 26500 | 26550 | 26500 | 86 |
| 425 | 20231228 | 142500 | 1853681250 | 26550 | 26550 | 26550 | 26550 | 79 |
| 426 | 20231228 | 142400 | 1851583800 | 26550 | 26550 | 26550 | 26550 | 305 |
| 427 | 20231228 | 142300 | 1843486050 | 26550 | 26550 | 26550 | 26500 | 29 |
| 428 | 20231228 | 142200 | 1842716500 | 26550 | 26550 | 26550 | 26550 | 360 |
| 429 | 20231228 | 142100 | 1833158500 | 26550 | 26550 | 26550 | 26550 | 565 |
| 430 | 20231228 | 142000 | 1818157750 | 26500 | 26500 | 26500 | 26500 | 1 |
| 431 | 20231228 | 141900 | 1818131250 | 26500 | 26500 | 26500 | 26500 | 1 |
| 432 | 20231228 | 141800 | 1818104750 | 26500 | 26500 | 26500 | 26500 | 195 |
| 433 | 20231228 | 141700 | 1812937250 | 26500 | 26500 | 26500 | 26500 | 11 |
| 434 | 20231228 | 141600 | 1812645750 | 26500 | 26500 | 26500 | 26500 | 387 |
| 435 | 20231228 | 141500 | 1802390250 | 26500 | 26500 | 26550 | 26500 | 19 |
| 436 | 20231228 | 141400 | 1801886650 | 26500 | 26550 | 26550 | 26500 | 24 |
| 437 | 20231228 | 141300 | 1801250600 | 26550 | 26550 | 26550 | 26550 | 1 |
| 438 | 20231228 | 141200 | 1801224050 | 26550 | 26550 | 26550 | 26550 | 306 |
| 439 | 20231228 | 141100 | 1793099750 | 26550 | 26550 | 26550 | 26550 | 81 |
| 440 | 20231228 | 141000 | 1790949200 | 26550 | 26550 | 26550 | 26550 | 193 |
| 441 | 20231228 | 140900 | 1785825050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 442 | 20231228 | 140800 | 1785825050 | 26550 | 26550 | 26550 | 26550 | 250 |
| 443 | 20231228 | 140700 | 1779187550 | 26550 | 26550 | 26550 | 26500 | 100 |
| 444 | 20231228 | 140600 | 1776532650 | 26500 | 26500 | 26500 | 26500 | 136 |
| 445 | 20231228 | 140500 | 1772928650 | 26550 | 26550 | 26550 | 26550 | 542 |
| 446 | 20231228 | 140400 | 1758538550 | 26550 | 26550 | 26550 | 26550 | 76 |
| 447 | 20231228 | 140300 | 1756520750 | 26550 | 26550 | 26550 | 26550 | 3 |
| 448 | 20231228 | 140200 | 1756441100 | 26550 | 26550 | 26550 | 26550 | 1 |
| 449 | 20231228 | 140100 | 1756414550 | 26550 | 26550 | 26550 | 26550 | 26 |
| 450 | 20231228 | 140000 | 1755724250 | 26550 | 26550 | 26550 | 26550 | 2 |
| 451 | 20231228 | 135900 | 1755671150 | 26550 | 26550 | 26550 | 26550 | 113 |
| 452 | 20231228 | 135800 | 1752671000 | 26500 | 26550 | 26550 | 26500 | 37 |
| 453 | 20231228 | 135700 | 1751689650 | 26550 | 26500 | 26550 | 26500 | 123 |
| 454 | 20231228 | 135600 | 1748429900 | 26500 | 26500 | 26500 | 26500 | 37 |
| 455 | 20231228 | 135500 | 1747449400 | 26500 | 26550 | 26550 | 26500 | 88 |
| 456 | 20231228 | 135400 | 1745116650 | 26500 | 26550 | 26550 | 26500 | 915 |
| 457 | 20231228 | 135300 | 1720823700 | 26550 | 26500 | 26550 | 26500 | 46 |
| 458 | 20231228 | 135200 | 1719603400 | 26550 | 26550 | 26550 | 26550 | 8 |
| 459 | 20231228 | 135100 | 1719391000 | 26500 | 26500 | 26500 | 26500 | 17 |
| 460 | 20231228 | 135000 | 1718940500 | 26500 | 26500 | 26500 | 26500 | 2 |
| 461 | 20231228 | 134900 | 1718887500 | 26500 | 26500 | 26500 | 26500 | 23 |
| 462 | 20231228 | 134800 | 1718278000 | 26500 | 26550 | 26550 | 26500 | 266 |
| 463 | 20231228 | 134700 | 1711218200 | 26550 | 26550 | 26550 | 26500 | 18 |
| 464 | 20231228 | 134600 | 1710740950 | 26550 | 26550 | 26550 | 26550 | 1 |
| 465 | 20231228 | 134500 | 1710714400 | 26550 | 26550 | 26550 | 26550 | 13 |
| 466 | 20231228 | 134400 | 1710369250 | 26550 | 26550 | 26550 | 26550 | 1 |
| 467 | 20231228 | 134300 | 1710342700 | 26550 | 26550 | 26550 | 26550 | 3 |
| 468 | 20231228 | 134200 | 1710263050 | 26550 | 26550 | 26550 | 26550 | 2 |
| 469 | 20231228 | 134100 | 1710209950 | 26550 | 26550 | 26550 | 26550 | 2 |
| 470 | 20231228 | 134000 | 1710156850 | 26550 | 26550 | 26550 | 26500 | 36 |
| 471 | 20231228 | 133900 | 1709201100 | 26500 | 26500 | 26500 | 26500 | 189 |
| 472 | 20231228 | 133800 | 1704192600 | 26500 | 26450 | 26500 | 26450 | 1940 |
| 473 | 20231228 | 133700 | 1652827150 | 26500 | 26500 | 26500 | 26500 | 3 |
| 474 | 20231228 | 133600 | 1652747650 | 26500 | 26500 | 26500 | 26450 | 1091 |
| 475 | 20231228 | 133500 | 1623846150 | 26500 | 26500 | 26500 | 26500 | 101 |
| 476 | 20231228 | 133400 | 1621169650 | 26500 | 26500 | 26500 | 26500 | 86 |
| 477 | 20231228 | 133300 | 1618890650 | 26500 | 26500 | 26500 | 26500 | 86 |
| 478 | 20231228 | 133200 | 1616611650 | 26500 | 26500 | 26500 | 26500 | 250 |
| 479 | 20231228 | 133100 | 1609986650 | 26500 | 26550 | 26550 | 26500 | 85 |
| 480 | 20231228 | 133000 | 1607730200 | 26500 | 26500 | 26550 | 26500 | 219 |
| 481 | 20231228 | 132900 | 1601926650 | 26500 | 26500 | 26500 | 26500 | 72 |
| 482 | 20231228 | 132800 | 1600018650 | 26500 | 26550 | 26550 | 26500 | 414 |
| 483 | 20231228 | 132700 | 1589046950 | 26550 | 26550 | 26550 | 26550 | 40 |
| 484 | 20231228 | 132600 | 1587984950 | 26550 | 26550 | 26550 | 26550 | 1 |
| 485 | 20231228 | 132500 | 1587958400 | 26550 | 26500 | 26550 | 26500 | 12 |
| 486 | 20231228 | 132400 | 1587640250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 487 | 20231228 | 132300 | 1587640250 | 26500 | 26500 | 26500 | 26500 | 10 |
| 488 | 20231228 | 132200 | 1587375250 | 26500 | 26500 | 26500 | 26500 | 5 |
| 489 | 20231228 | 132100 | 1587242750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 490 | 20231228 | 132000 | 1587242750 | 26550 | 26500 | 26550 | 26500 | 168 |
| 491 | 20231228 | 131900 | 1582784250 | 26500 | 26550 | 26550 | 26500 | 68 |
| 492 | 20231228 | 131800 | 1580979350 | 26500 | 26550 | 26550 | 26500 | 94 |
| 493 | 20231228 | 131700 | 1578486700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 494 | 20231228 | 131600 | 1578486700 | 26550 | 26550 | 26550 | 26550 | 78 |
| 495 | 20231228 | 131500 | 1576415800 | 26550 | 26550 | 26550 | 26550 | 48 |
| 496 | 20231228 | 131400 | 1575141400 | 26550 | 26550 | 26550 | 26550 | 10 |
| 497 | 20231228 | 131300 | 1574875900 | 26550 | 26550 | 26550 | 26550 | 21 |
| 498 | 20231228 | 131200 | 1574318350 | 26500 | 26500 | 26500 | 26500 | 5 |
| 499 | 20231228 | 131100 | 1574185850 | 26500 | 26550 | 26550 | 26500 | 194 |
| 500 | 20231228 | 131000 | 1569035650 | 26550 | 26550 | 26550 | 26550 | 292 |
| 501 | 20231228 | 130900 | 1561283050 | 26600 | 26600 | 26600 | 26600 | 560 |
| 502 | 20231228 | 130800 | 1546387050 | 26600 | 26600 | 26600 | 26600 | 4 |
| 503 | 20231228 | 130700 | 1546280650 | 26550 | 26550 | 26550 | 26550 | 5 |
| 504 | 20231228 | 130600 | 1546147900 | 26550 | 26550 | 26550 | 26550 | 327 |
| 505 | 20231228 | 130500 | 1537466050 | 26550 | 26550 | 26550 | 26550 | 17 |
| 506 | 20231228 | 130400 | 1537014700 | 26600 | 26550 | 26600 | 26550 | 331 |
| 507 | 20231228 | 130300 | 1528225800 | 26550 | 26550 | 26550 | 26550 | 14 |
| 508 | 20231228 | 130200 | 1527854100 | 26600 | 26550 | 26600 | 26550 | 670 |
| 509 | 20231228 | 130100 | 1510035600 | 26600 | 26550 | 26600 | 26550 | 227 |
| 510 | 20231228 | 130000 | 1503997450 | 26550 | 26550 | 26550 | 26550 | 1 |
| 511 | 20231228 | 125900 | 1503970900 | 26550 | 26500 | 26550 | 26500 | 2449 |
| 512 | 20231228 | 125800 | 1439041600 | 26450 | 26450 | 26450 | 26450 | 70 |
| 513 | 20231228 | 125700 | 1437190100 | 26450 | 26500 | 26500 | 26450 | 144 |
| 514 | 20231228 | 125600 | 1433376400 | 26450 | 26450 | 26450 | 26450 | 17 |
| 515 | 20231228 | 125500 | 1432926750 | 26450 | 26450 | 26450 | 26450 | 176 |
| 516 | 20231228 | 125400 | 1428271550 | 26450 | 26450 | 26450 | 26450 | 21 |
| 517 | 20231228 | 125300 | 1427716100 | 26450 | 26450 | 26450 | 26450 | 16 |
| 518 | 20231228 | 125200 | 1427292900 | 26450 | 26450 | 26450 | 26450 | 104 |
| 519 | 20231228 | 125100 | 1424542100 | 26450 | 26450 | 26450 | 26450 | 299 |
| 520 | 20231228 | 125000 | 1416633550 | 26450 | 26450 | 26450 | 26450 | 776 |
| 521 | 20231228 | 124900 | 1396108350 | 26400 | 26450 | 26450 | 26400 | 201 |
| 522 | 20231228 | 124800 | 1390794750 | 26450 | 26450 | 26450 | 26450 | 196 |
| 523 | 20231228 | 124700 | 1385610550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 524 | 20231228 | 124600 | 1385610550 | 26500 | 26500 | 26500 | 26500 | 469 |
| 525 | 20231228 | 124500 | 1373182050 | 26500 | 26500 | 26500 | 26500 | 4 |
| 526 | 20231228 | 124400 | 1373076050 | 26500 | 26500 | 26500 | 26500 | 204 |
| 527 | 20231228 | 124300 | 1367670050 | 26500 | 26500 | 26500 | 26500 | 150 |
| 528 | 20231228 | 124200 | 1363695050 | 26550 | 26500 | 26550 | 26500 | 410 |
| 529 | 20231228 | 124100 | 1352812050 | 26500 | 26450 | 26500 | 26450 | 63 |
| 530 | 20231228 | 124000 | 1351144050 | 26500 | 26500 | 26500 | 26500 | 4 |
| 531 | 20231228 | 123900 | 1351038050 | 26550 | 26500 | 26550 | 26500 | 204 |
| 532 | 20231228 | 123800 | 1345632000 | 26500 | 26500 | 26500 | 26500 | 103 |
| 533 | 20231228 | 123700 | 1342902500 | 26500 | 26500 | 26500 | 26500 | 22 |
| 534 | 20231228 | 123600 | 1342319500 | 26550 | 26550 | 26550 | 26550 | 1 |
| 535 | 20231228 | 123500 | 1342292950 | 26550 | 26550 | 26550 | 26550 | 1 |
| 536 | 20231228 | 123400 | 1342266400 | 26550 | 26500 | 26550 | 26500 | 624 |
| 537 | 20231228 | 123300 | 1325729750 | 26500 | 26500 | 26500 | 26500 | 41 |
| 538 | 20231228 | 123200 | 1324643250 | 26500 | 26500 | 26500 | 26500 | 1 |
| 539 | 20231228 | 123100 | 1324616750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 540 | 20231228 | 123000 | 1324616750 | 26550 | 26500 | 26550 | 26500 | 26 |
| 541 | 20231228 | 122900 | 1323927650 | 26500 | 26500 | 26500 | 26500 | 52 |
| 542 | 20231228 | 122800 | 1322549650 | 26500 | 26550 | 26550 | 26500 | 211 |
| 543 | 20231228 | 122700 | 1316958100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 544 | 20231228 | 122600 | 1316958100 | 26550 | 26550 | 26550 | 26550 | 10 |
| 545 | 20231228 | 122500 | 1316692600 | 26550 | 26550 | 26550 | 26550 | 287 |
| 546 | 20231228 | 122400 | 1309072750 | 26550 | 26550 | 26550 | 26550 | 10 |
| 547 | 20231228 | 122300 | 1308807250 | 26550 | 26500 | 26550 | 26500 | 32 |
| 548 | 20231228 | 122200 | 1307958250 | 26500 | 26500 | 26500 | 26500 | 9 |
| 549 | 20231228 | 122100 | 1307719750 | 26550 | 26550 | 26550 | 26500 | 51 |
| 550 | 20231228 | 122000 | 1306366200 | 26550 | 26550 | 26550 | 26550 | 101 |
| 551 | 20231228 | 121900 | 1303684650 | 26600 | 26600 | 26600 | 26600 | 2 |
| 552 | 20231228 | 121800 | 1303631450 | 26600 | 26600 | 26600 | 26600 | 11 |
| 553 | 20231228 | 121700 | 1303338850 | 26600 | 26550 | 26600 | 26550 | 230 |
| 554 | 20231228 | 121600 | 1297224450 | 26550 | 26550 | 26550 | 26550 | 5 |
| 555 | 20231228 | 121500 | 1297091700 | 26550 | 26500 | 26550 | 26500 | 10 |
| 556 | 20231228 | 121400 | 1296826450 | 26500 | 26550 | 26550 | 26500 | 58 |
| 557 | 20231228 | 121300 | 1295286600 | 26550 | 26550 | 26550 | 26550 | 11 |
| 558 | 20231228 | 121200 | 1294994550 | 26550 | 26600 | 26600 | 26550 | 35 |
| 559 | 20231228 | 121100 | 1294064800 | 26600 | 26600 | 26600 | 26600 | 50 |
| 560 | 20231228 | 121000 | 1292734800 | 26600 | 26550 | 26600 | 26550 | 63 |
| 561 | 20231228 | 120900 | 1291060250 | 26550 | 26550 | 26550 | 26550 | 5 |
| 562 | 20231228 | 120800 | 1290927500 | 26550 | 26550 | 26550 | 26550 | 3 |
| 563 | 20231228 | 120700 | 1290847850 | 26550 | 26600 | 26600 | 26550 | 31 |
| 564 | 20231228 | 120600 | 1290024700 | 26550 | 26550 | 26550 | 26550 | 3 |
| 565 | 20231228 | 120500 | 1289945050 | 26500 | 26500 | 26500 | 26500 | 201 |
| 566 | 20231228 | 120400 | 1284618550 | 26500 | 26500 | 26500 | 26500 | 3 |
| 567 | 20231228 | 120300 | 1284539050 | 26500 | 26550 | 26600 | 26500 | 1528 |
| 568 | 20231228 | 120200 | 1243931800 | 26600 | 26450 | 26600 | 26450 | 3852 |
| 569 | 20231228 | 120100 | 1141830250 | 26450 | 26450 | 26450 | 26450 | 153 |
| 570 | 20231228 | 120000 | 1137783400 | 26450 | 26450 | 26450 | 26450 | 15 |
| 571 | 20231228 | 115900 | 1137386650 | 26450 | 26450 | 26450 | 26450 | 11 |
| 572 | 20231228 | 115800 | 1137095700 | 26450 | 26450 | 26450 | 26450 | 68 |
| 573 | 20231228 | 115700 | 1135297100 | 26450 | 26450 | 26450 | 26450 | 547 |
| 574 | 20231228 | 115600 | 1120828950 | 26450 | 26400 | 26450 | 26400 | 1602 |
| 575 | 20231228 | 115500 | 1078460200 | 26400 | 26400 | 26450 | 26400 | 1232 |
| 576 | 20231228 | 115400 | 1045910400 | 26400 | 26400 | 26400 | 26400 | 5 |
| 577 | 20231228 | 115300 | 1045778400 | 26400 | 26400 | 26400 | 26400 | 107 |
| 578 | 20231228 | 115200 | 1042953600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 579 | 20231228 | 115100 | 1042953600 | 26400 | 26400 | 26450 | 26400 | 124 |
| 580 | 20231228 | 115000 | 1039679950 | 26450 | 26400 | 26450 | 26400 | 150 |
| 581 | 20231228 | 114900 | 1035717450 | 26400 | 26450 | 26450 | 26400 | 142 |
| 582 | 20231228 | 114800 | 1031968600 | 26400 | 26400 | 26450 | 26400 | 1291 |
| 583 | 20231228 | 114700 | 997885950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 584 | 20231228 | 114600 | 997885950 | 26400 | 26400 | 26400 | 26400 | 200 |
| 585 | 20231228 | 114500 | 992605950 | 26400 | 26400 | 26450 | 26400 | 435 |
| 586 | 20231228 | 114400 | 981116150 | 26400 | 26400 | 26400 | 26400 | 77 |
| 587 | 20231228 | 114300 | 979083350 | 26400 | 26400 | 26400 | 26400 | 19 |
| 588 | 20231228 | 114200 | 978581750 | 26400 | 26400 | 26400 | 26400 | 127 |
| 589 | 20231228 | 114100 | 975228950 | 26400 | 26400 | 26400 | 26400 | 12 |
| 590 | 20231228 | 114000 | 974912150 | 26400 | 26400 | 26400 | 26400 | 2 |
| 591 | 20231228 | 113900 | 974859350 | 26400 | 26450 | 26450 | 26400 | 336 |
| 592 | 20231228 | 113800 | 965972200 | 26400 | 26400 | 26400 | 26400 | 96 |
| 593 | 20231228 | 113700 | 963437800 | 26400 | 26450 | 26450 | 26400 | 482 |
| 594 | 20231228 | 113600 | 950705500 | 26400 | 26400 | 26400 | 26400 | 20 |
| 595 | 20231228 | 113500 | 950177500 | 26450 | 26400 | 26450 | 26400 | 209 |
| 596 | 20231228 | 113400 | 944658100 | 26400 | 26450 | 26450 | 26400 | 38 |
| 597 | 20231228 | 113300 | 943654650 | 26450 | 26450 | 26450 | 26450 | 27 |
| 598 | 20231228 | 113200 | 942940500 | 26450 | 26400 | 26450 | 26400 | 69 |
| 599 | 20231228 | 113100 | 941117900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 600 | 20231228 | 113000 | 941117900 | 26400 | 26400 | 26400 | 26400 | 97 |
| 601 | 20231228 | 112900 | 938557100 | 26400 | 26400 | 26400 | 26400 | 157 |
| 602 | 20231228 | 112800 | 934412300 | 26400 | 26400 | 26400 | 26400 | 23 |
| 603 | 20231228 | 112700 | 933805100 | 26400 | 26450 | 26450 | 26400 | 273 |
| 604 | 20231228 | 112600 | 926596400 | 26450 | 26450 | 26450 | 26450 | 1 |
| 605 | 20231228 | 112500 | 926569950 | 26450 | 26450 | 26450 | 26450 | 0 |
| 606 | 20231228 | 112400 | 926569950 | 26450 | 26450 | 26450 | 26450 | 10 |
| 607 | 20231228 | 112300 | 926305450 | 26450 | 26450 | 26450 | 26450 | 50 |
| 608 | 20231228 | 112200 | 924982950 | 26450 | 26450 | 26450 | 26450 | 30 |
| 609 | 20231228 | 112100 | 924189450 | 26500 | 26450 | 26500 | 26450 | 5 |
| 610 | 20231228 | 112000 | 924057150 | 26450 | 26450 | 26450 | 26450 | 232 |
| 611 | 20231228 | 111900 | 917920750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 612 | 20231228 | 111800 | 917920750 | 26450 | 26450 | 26450 | 26450 | 3 |
| 613 | 20231228 | 111700 | 917841400 | 26450 | 26450 | 26450 | 26450 | 267 |
| 614 | 20231228 | 111600 | 910779250 | 26450 | 26450 | 26450 | 26450 | 108 |
| 615 | 20231228 | 111500 | 907922650 | 26450 | 26450 | 26450 | 26450 | 145 |
| 616 | 20231228 | 111400 | 904087400 | 26450 | 26450 | 26450 | 26450 | 500 |
| 617 | 20231228 | 111300 | 890862400 | 26450 | 26450 | 26450 | 26450 | 76 |
| 618 | 20231228 | 111200 | 888852200 | 26450 | 26450 | 26450 | 26450 | 22 |
| 619 | 20231228 | 111100 | 888270300 | 26450 | 26450 | 26450 | 26450 | 7 |
| 620 | 20231228 | 111000 | 888085150 | 26450 | 26450 | 26450 | 26450 | 34 |
| 621 | 20231228 | 110900 | 887185850 | 26450 | 26450 | 26500 | 26450 | 72 |
| 622 | 20231228 | 110800 | 885281400 | 26450 | 26450 | 26450 | 26450 | 13 |
| 623 | 20231228 | 110700 | 884937550 | 26450 | 26450 | 26450 | 26450 | 72 |
| 624 | 20231228 | 110600 | 883033150 | 26450 | 26450 | 26450 | 26400 | 86 |
| 625 | 20231228 | 110500 | 880758650 | 26400 | 26400 | 26400 | 26400 | 3 |
| 626 | 20231228 | 110400 | 880679450 | 26450 | 26450 | 26450 | 26450 | 14 |
| 627 | 20231228 | 110300 | 880309150 | 26400 | 26500 | 26500 | 26350 | 967 |
| 628 | 20231228 | 110200 | 854776000 | 26500 | 26450 | 26500 | 26450 | 586 |
| 629 | 20231228 | 110100 | 839265700 | 26450 | 26450 | 26450 | 26450 | 456 |
| 630 | 20231228 | 110000 | 827204500 | 26450 | 26450 | 26450 | 26450 | 26 |
| 631 | 20231228 | 105900 | 826516800 | 26450 | 26450 | 26450 | 26450 | 275 |
| 632 | 20231228 | 105800 | 819243050 | 26450 | 26400 | 26450 | 26400 | 199 |
| 633 | 20231228 | 105700 | 813980100 | 26400 | 26400 | 26400 | 26400 | 61 |
| 634 | 20231228 | 105600 | 812369700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 635 | 20231228 | 105500 | 812369700 | 26350 | 26350 | 26350 | 26350 | 10 |
| 636 | 20231228 | 105400 | 812106200 | 26400 | 26400 | 26400 | 26350 | 56 |
| 637 | 20231228 | 105300 | 810630300 | 26350 | 26450 | 26450 | 26350 | 109 |
| 638 | 20231228 | 105200 | 807748050 | 26500 | 26500 | 26500 | 26500 | 1001 |
| 639 | 20231228 | 105100 | 781221550 | 26450 | 26450 | 26450 | 26450 | 383 |
| 640 | 20231228 | 105000 | 771091200 | 26350 | 26450 | 26450 | 26350 | 301 |
| 641 | 20231228 | 104900 | 763129850 | 26350 | 26400 | 26400 | 26350 | 564 |
| 642 | 20231228 | 104800 | 748240300 | 26400 | 26400 | 26400 | 26400 | 1 |
| 643 | 20231228 | 104700 | 748213900 | 26450 | 26450 | 26500 | 26450 | 426 |
| 644 | 20231228 | 104600 | 736937150 | 26450 | 26400 | 26450 | 26400 | 590 |
| 645 | 20231228 | 104500 | 721331900 | 26450 | 26400 | 26450 | 26400 | 985 |
| 646 | 20231228 | 104400 | 695283900 | 26450 | 26400 | 26450 | 26400 | 406 |
| 647 | 20231228 | 104300 | 684548000 | 26400 | 26400 | 26400 | 26400 | 12 |
| 648 | 20231228 | 104200 | 684231200 | 26400 | 26400 | 26400 | 26400 | 189 |
| 649 | 20231228 | 104100 | 679241600 | 26400 | 26400 | 26400 | 26400 | 3 |
| 650 | 20231228 | 104000 | 679162400 | 26350 | 26400 | 26400 | 26350 | 107 |
| 651 | 20231228 | 103900 | 676341400 | 26400 | 26400 | 26400 | 26400 | 54 |
| 652 | 20231228 | 103800 | 674915800 | 26400 | 26400 | 26400 | 26350 | 476 |
| 653 | 20231228 | 103700 | 662349450 | 26350 | 26400 | 26400 | 26350 | 145 |
| 654 | 20231228 | 103600 | 658528650 | 26350 | 26350 | 26400 | 26350 | 45 |
| 655 | 20231228 | 103500 | 657342850 | 26350 | 26400 | 26400 | 26350 | 9 |
| 656 | 20231228 | 103400 | 657105500 | 26400 | 26400 | 26400 | 26400 | 107 |
| 657 | 20231228 | 103300 | 654280700 | 26350 | 26350 | 26400 | 26300 | 32 |
| 658 | 20231228 | 103200 | 653438400 | 26400 | 26400 | 26400 | 26400 | 11 |
| 659 | 20231228 | 103100 | 653148000 | 26400 | 26400 | 26400 | 26300 | 731 |
| 660 | 20231228 | 103000 | 633850600 | 26350 | 26400 | 26400 | 26350 | 80 |
| 661 | 20231228 | 102900 | 631740600 | 26300 | 26350 | 26350 | 26300 | 1266 |
| 662 | 20231228 | 102800 | 598381550 | 26350 | 26250 | 26350 | 26250 | 645 |
| 663 | 20231228 | 102700 | 581418400 | 26250 | 26250 | 26250 | 26250 | 90 |
| 664 | 20231228 | 102600 | 579055900 | 26250 | 26250 | 26250 | 26250 | 195 |
| 665 | 20231228 | 102500 | 573937150 | 26300 | 26250 | 26300 | 26250 | 61 |
| 666 | 20231228 | 102400 | 572333350 | 26300 | 26250 | 26300 | 26250 | 357 |
| 667 | 20231228 | 102300 | 562944900 | 26250 | 26250 | 26250 | 26250 | 20 |
| 668 | 20231228 | 102200 | 562419900 | 26250 | 26250 | 26250 | 26250 | 1 |
| 669 | 20231228 | 102100 | 562393650 | 26250 | 26250 | 26250 | 26250 | 229 |
| 670 | 20231228 | 102000 | 556382400 | 26250 | 26200 | 26250 | 26200 | 170 |
| 671 | 20231228 | 101900 | 551928300 | 26250 | 26250 | 26250 | 26250 | 8 |
| 672 | 20231228 | 101800 | 551718300 | 26250 | 26250 | 26250 | 26250 | 306 |
| 673 | 20231228 | 101700 | 543685800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 674 | 20231228 | 101600 | 543685800 | 26300 | 26300 | 26300 | 26300 | 101 |
| 675 | 20231228 | 101500 | 541029500 | 26250 | 26300 | 26300 | 26250 | 221 |
| 676 | 20231228 | 101400 | 535222250 | 26300 | 26300 | 26300 | 26300 | 29 |
| 677 | 20231228 | 101300 | 534459550 | 26300 | 26300 | 26300 | 26300 | 46 |
| 678 | 20231228 | 101200 | 533249750 | 26300 | 26300 | 26300 | 26300 | 83 |
| 679 | 20231228 | 101100 | 531066850 | 26300 | 26300 | 26300 | 26300 | 4 |
| 680 | 20231228 | 101000 | 530961650 | 26300 | 26300 | 26300 | 26300 | 59 |
| 681 | 20231228 | 100900 | 529409950 | 26300 | 26300 | 26300 | 26300 | 173 |
| 682 | 20231228 | 100800 | 524860050 | 26300 | 26250 | 26300 | 26150 | 361 |
| 683 | 20231228 | 100700 | 515381500 | 26250 | 26250 | 26250 | 26250 | 307 |
| 684 | 20231228 | 100600 | 507322750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 685 | 20231228 | 100500 | 507322750 | 26250 | 26250 | 26250 | 26250 | 39 |
| 686 | 20231228 | 100400 | 506299000 | 26250 | 26300 | 26300 | 26200 | 94 |
| 687 | 20231228 | 100300 | 503827450 | 26300 | 26250 | 26300 | 26250 | 585 |
| 688 | 20231228 | 100200 | 488443700 | 26250 | 26250 | 26250 | 26250 | 431 |
| 689 | 20231228 | 100100 | 477129950 | 26250 | 26200 | 26250 | 26200 | 15 |
| 690 | 20231228 | 100000 | 476736850 | 26200 | 26150 | 26200 | 26150 | 589 |
| 691 | 20231228 | 095900 | 461306050 | 26200 | 26050 | 26200 | 26050 | 226 |
| 692 | 20231228 | 095800 | 455401200 | 26050 | 26050 | 26050 | 26050 | 7 |
| 693 | 20231228 | 095700 | 455218850 | 26150 | 26100 | 26150 | 26050 | 70 |
| 694 | 20231228 | 095600 | 453392650 | 26100 | 26100 | 26150 | 26100 | 46 |
| 695 | 20231228 | 095500 | 452189850 | 26100 | 26100 | 26100 | 26100 | 22 |
| 696 | 20231228 | 095400 | 451615650 | 26050 | 26100 | 26100 | 26050 | 14 |
| 697 | 20231228 | 095300 | 451250550 | 26100 | 26100 | 26100 | 26050 | 1309 |
| 698 | 20231228 | 095200 | 417086050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 699 | 20231228 | 095100 | 417086050 | 26000 | 26050 | 26050 | 26000 | 323 |
| 700 | 20231228 | 095000 | 408672750 | 26100 | 26100 | 26100 | 26100 | 313 |
| 701 | 20231228 | 094900 | 400503450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 702 | 20231228 | 094800 | 400503450 | 26100 | 26100 | 26100 | 26100 | 4 |
| 703 | 20231228 | 094700 | 400399050 | 26050 | 26050 | 26050 | 26050 | 10 |
| 704 | 20231228 | 094600 | 400138550 | 26050 | 26050 | 26050 | 26050 | 4 |
| 705 | 20231228 | 094500 | 400034350 | 26000 | 26050 | 26050 | 26000 | 219 |
| 706 | 20231228 | 094400 | 394332000 | 26050 | 26050 | 26050 | 26050 | 28 |
| 707 | 20231228 | 094300 | 393602600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 708 | 20231228 | 094200 | 393602600 | 26100 | 26100 | 26100 | 26100 | 2 |
| 709 | 20231228 | 094100 | 393550400 | 26100 | 26100 | 26100 | 26100 | 338 |
| 710 | 20231228 | 094000 | 384728600 | 26050 | 26100 | 26100 | 26050 | 214 |
| 711 | 20231228 | 093900 | 379145050 | 26100 | 26050 | 26100 | 26050 | 291 |
| 712 | 20231228 | 093800 | 371550100 | 26100 | 26000 | 26100 | 26000 | 20 |
| 713 | 20231228 | 093700 | 371029250 | 26050 | 26100 | 26100 | 26050 | 311 |
| 714 | 20231228 | 093600 | 362916050 | 26100 | 26100 | 26100 | 26100 | 0 |
| 715 | 20231228 | 093500 | 362916050 | 26100 | 26200 | 26250 | 26100 | 1099 |
| 716 | 20231228 | 093400 | 334120250 | 26200 | 26200 | 26200 | 26200 | 12 |
| 717 | 20231228 | 093300 | 333805850 | 26200 | 26200 | 26200 | 26200 | 13 |
| 718 | 20231228 | 093200 | 333465250 | 26200 | 26200 | 26250 | 26200 | 67 |
| 719 | 20231228 | 093100 | 331706700 | 26250 | 26200 | 26250 | 26200 | 394 |
| 720 | 20231228 | 093000 | 321374500 | 26150 | 26150 | 26150 | 26150 | 1 |
| 721 | 20231228 | 092900 | 321348350 | 26150 | 26150 | 26150 | 26150 | 206 |
| 722 | 20231228 | 092800 | 315961450 | 26150 | 26100 | 26150 | 26100 | 27 |
| 723 | 20231228 | 092700 | 315255950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 724 | 20231228 | 092600 | 315255950 | 26100 | 26100 | 26150 | 26100 | 54 |
| 725 | 20231228 | 092500 | 313846050 | 26050 | 26000 | 26050 | 26000 | 656 |
| 726 | 20231228 | 092400 | 296757700 | 25950 | 25950 | 26050 | 25950 | 682 |
| 727 | 20231228 | 092300 | 279024500 | 25950 | 25950 | 25950 | 25950 | 176 |
| 728 | 20231228 | 092200 | 274457300 | 25950 | 25950 | 25950 | 25950 | 28 |
| 729 | 20231228 | 092100 | 273730700 | 25950 | 25900 | 25950 | 25900 | 81 |
| 730 | 20231228 | 092000 | 271629000 | 25950 | 25950 | 25950 | 25950 | 170 |
| 731 | 20231228 | 091900 | 267217500 | 25950 | 25850 | 25950 | 25800 | 110 |
| 732 | 20231228 | 091800 | 264370050 | 25800 | 25900 | 25900 | 25800 | 424 |
| 733 | 20231228 | 091700 | 253420450 | 25800 | 25850 | 25900 | 25800 | 461 |
| 734 | 20231228 | 091600 | 241498850 | 25900 | 25900 | 25900 | 25900 | 485 |
| 735 | 20231228 | 091500 | 228937350 | 25900 | 25900 | 25900 | 25900 | 230 |
| 736 | 20231228 | 091400 | 222980350 | 26000 | 25950 | 26000 | 25950 | 6 |
| 737 | 20231228 | 091300 | 222824600 | 25950 | 25950 | 25950 | 25950 | 268 |
| 738 | 20231228 | 091200 | 215870000 | 25950 | 25950 | 25950 | 25950 | 118 |
| 739 | 20231228 | 091100 | 212807900 | 25950 | 25950 | 25950 | 25950 | 116 |
| 740 | 20231228 | 091000 | 209797700 | 25950 | 26050 | 26050 | 25950 | 311 |
| 741 | 20231228 | 090900 | 201727150 | 26050 | 25850 | 26050 | 25850 | 950 |
| 742 | 20231228 | 090800 | 177071150 | 25850 | 25850 | 25850 | 25850 | 198 |
| 743 | 20231228 | 090700 | 171952850 | 25850 | 25850 | 25850 | 25850 | 504 |
| 744 | 20231228 | 090600 | 158924450 | 25850 | 25850 | 25850 | 25800 | 148 |
| 745 | 20231228 | 090500 | 155105100 | 25800 | 25800 | 26000 | 25800 | 1231 |
| 746 | 20231228 | 090400 | 123299300 | 25800 | 25900 | 26000 | 25750 | 674 |
| 747 | 20231228 | 090300 | 105873850 | 26000 | 25950 | 26000 | 25900 | 535 |
| 748 | 20231228 | 090200 | 91989050 | 25950 | 26200 | 26200 | 25950 | 515 |
| 749 | 20231228 | 090100 | 78571850 | 26200 | 26300 | 26300 | 26150 | 401 |
| 750 | 20231228 | 090000 | 68072650 | 26150 | 26250 | 26350 | 26150 | 2590 |