31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 6683 |
| 3 | 20231228 | 184300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20231228 | 184200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20231228 | 184100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20231228 | 184000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20231228 | 183900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20231228 | 183800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20231228 | 183700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20231228 | 183600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20231228 | 183500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20231228 | 183400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20231228 | 183300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20231228 | 183200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20231228 | 183100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20231228 | 183000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20231228 | 182900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20231228 | 182800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20231228 | 182700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20231228 | 182600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20231228 | 182500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20231228 | 182400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20231228 | 182300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20231228 | 182200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20231228 | 182100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20231228 | 182000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20231228 | 181900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20231228 | 181800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20231228 | 181700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20231228 | 181600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20231228 | 181500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20231228 | 181400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 6683 |
| 33 | 20231228 | 181300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20231228 | 181200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20231228 | 181100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20231228 | 181000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20231228 | 180900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20231228 | 180800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20231228 | 180700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20231228 | 180600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20231228 | 180500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20231228 | 180400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20231228 | 180300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20231228 | 180200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20231228 | 180100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20231228 | 180000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20231228 | 175900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20231228 | 175800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20231228 | 175700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20231228 | 175600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20231228 | 175500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20231228 | 175400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20231228 | 175300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20231228 | 175200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20231228 | 175100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20231228 | 175000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20231228 | 174900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20231228 | 174800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20231228 | 174700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20231228 | 174600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20231228 | 174500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20231228 | 174400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 6683 |
| 63 | 20231228 | 174300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20231228 | 174200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20231228 | 174100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20231228 | 174000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20231228 | 173900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20231228 | 173800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20231228 | 173700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20231228 | 173600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20231228 | 173500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20231228 | 173400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20231228 | 173300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20231228 | 173200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20231228 | 173100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20231228 | 173000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20231228 | 172900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20231228 | 172800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20231228 | 172700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20231228 | 172600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20231228 | 172500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20231228 | 172400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20231228 | 172300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20231228 | 172200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20231228 | 172100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20231228 | 172000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20231228 | 171900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20231228 | 171800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20231228 | 171700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20231228 | 171600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20231228 | 171500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20231228 | 171400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 6683 |
| 93 | 20231228 | 171300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20231228 | 171200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20231228 | 171100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20231228 | 171000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20231228 | 170900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20231228 | 170800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20231228 | 170700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20231228 | 170600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20231228 | 170500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20231228 | 170400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20231228 | 170300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20231228 | 170200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20231228 | 170100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20231228 | 170000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20231228 | 165900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20231228 | 165800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20231228 | 165700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20231228 | 165600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20231228 | 165500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20231228 | 165400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20231228 | 165300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20231228 | 165200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20231228 | 165100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20231228 | 165000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20231228 | 164900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20231228 | 164800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20231228 | 164700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20231228 | 164600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20231228 | 164500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20231228 | 164400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 6683 |
| 123 | 20231228 | 164300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20231228 | 164200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20231228 | 164100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20231228 | 164000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20231228 | 163900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20231228 | 163800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20231228 | 163700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20231228 | 163600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20231228 | 163500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20231228 | 163400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20231228 | 163300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20231228 | 163200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20231228 | 163100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20231228 | 163000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20231228 | 162900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20231228 | 162800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20231228 | 162700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20231228 | 162600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20231228 | 162500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20231228 | 162400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20231228 | 162300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20231228 | 162200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20231228 | 162100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20231228 | 162000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20231228 | 161900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20231228 | 161800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20231228 | 161700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20231228 | 161600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20231228 | 161500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20231228 | 161400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 6683 |
| 153 | 20231228 | 161300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20231228 | 161200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20231228 | 161100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20231228 | 161000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20231228 | 160900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20231228 | 160800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20231228 | 160700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20231228 | 160600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20231228 | 160500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20231228 | 160400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20231228 | 160300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20231228 | 160200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20231228 | 160100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20231228 | 160000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20231228 | 155900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20231228 | 155800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20231228 | 155700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20231228 | 155600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20231228 | 155500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20231228 | 155400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20231228 | 155300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20231228 | 155200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20231228 | 155100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20231228 | 155000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20231228 | 154900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20231228 | 154800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20231228 | 154700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20231228 | 154600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20231228 | 154500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20231228 | 154400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 6683 |
| 183 | 20231228 | 154300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20231228 | 154200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20231228 | 154100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20231228 | 154000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20231228 | 153900 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20231228 | 153800 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20231228 | 153700 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20231228 | 153600 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20231228 | 153500 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20231228 | 153400 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20231228 | 153300 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20231228 | 153200 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20231228 | 153100 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20231228 | 153000 | 3419996850 | 27050 | 27050 | 27050 | 27050 | 6683 |
| 197 | 20231228 | 152900 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20231228 | 152800 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20231228 | 152700 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20231228 | 152600 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20231228 | 152500 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20231228 | 152400 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20231228 | 152300 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20231228 | 152200 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20231228 | 152100 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20231228 | 152000 | 3239221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20231228 | 151900 | 3239221700 | 27050 | 27000 | 27050 | 27000 | 1228 |
| 208 | 20231228 | 151800 | 3206007850 | 27000 | 27000 | 27050 | 27000 | 114 |
| 209 | 20231228 | 151700 | 3202927100 | 27000 | 27000 | 27050 | 27000 | 154 |
| 210 | 20231228 | 151600 | 3198762600 | 27000 | 27000 | 27050 | 27000 | 234 |
| 211 | 20231228 | 151500 | 3192442550 | 27000 | 27000 | 27050 | 27000 | 40 |
| 212 | 20231228 | 151400 | 3191361900 | 27000 | 27000 | 27050 | 27000 | 1292 |
| 213 | 20231228 | 151300 | 3156460650 | 27000 | 27050 | 27050 | 27000 | 67 |
| 214 | 20231228 | 151200 | 3154649350 | 27050 | 27000 | 27050 | 27000 | 115 |
| 215 | 20231228 | 151100 | 3151540250 | 27050 | 27050 | 27050 | 27000 | 150 |
| 216 | 20231228 | 151000 | 3147487950 | 27050 | 27000 | 27050 | 27000 | 202 |
| 217 | 20231228 | 150900 | 3142033750 | 27000 | 26950 | 27050 | 26950 | 659 |
| 218 | 20231228 | 150800 | 3124241700 | 26950 | 26950 | 27000 | 26950 | 231 |
| 219 | 20231228 | 150700 | 3118010650 | 26950 | 26950 | 27000 | 26950 | 116 |
| 220 | 20231228 | 150600 | 3114884400 | 26950 | 26900 | 27000 | 26900 | 71 |
| 221 | 20231228 | 150500 | 3112970750 | 26900 | 26950 | 27000 | 26900 | 494 |
| 222 | 20231228 | 150400 | 3099656950 | 26900 | 26850 | 27000 | 26850 | 178 |
| 223 | 20231228 | 150300 | 3094867400 | 26950 | 26950 | 26950 | 26850 | 4187 |
| 224 | 20231228 | 150200 | 2982366750 | 27000 | 26950 | 27000 | 26950 | 103 |
| 225 | 20231228 | 150100 | 2979590350 | 26950 | 26950 | 27000 | 26950 | 77 |
| 226 | 20231228 | 150000 | 2977514700 | 27000 | 27000 | 27000 | 26950 | 189 |
| 227 | 20231228 | 145900 | 2972418450 | 26950 | 26950 | 27000 | 26950 | 215 |
| 228 | 20231228 | 145800 | 2966623700 | 26950 | 26950 | 27000 | 26950 | 118 |
| 229 | 20231228 | 145700 | 2963443450 | 26950 | 26900 | 27000 | 26900 | 264 |
| 230 | 20231228 | 145600 | 2956331450 | 26900 | 27000 | 27000 | 26900 | 201 |
| 231 | 20231228 | 145500 | 2950918000 | 26950 | 27000 | 27000 | 26950 | 215 |
| 232 | 20231228 | 145400 | 2945123600 | 27000 | 26950 | 27000 | 26950 | 441 |
| 233 | 20231228 | 145300 | 2933222400 | 27000 | 26950 | 27000 | 26900 | 1197 |
| 234 | 20231228 | 145200 | 2900976950 | 26950 | 26900 | 26950 | 26900 | 2976 |
| 235 | 20231228 | 145100 | 2820782050 | 26900 | 26900 | 26950 | 26900 | 196 |
| 236 | 20231228 | 145000 | 2815509300 | 26900 | 26950 | 26950 | 26900 | 212 |
| 237 | 20231228 | 144900 | 2809803200 | 26950 | 26950 | 26950 | 26900 | 195 |
| 238 | 20231228 | 144800 | 2804557100 | 26900 | 26900 | 26950 | 26900 | 214 |
| 239 | 20231228 | 144700 | 2798800400 | 26900 | 26900 | 26950 | 26900 | 163 |
| 240 | 20231228 | 144600 | 2794411300 | 26900 | 26900 | 26950 | 26900 | 195 |
| 241 | 20231228 | 144500 | 2789165650 | 26900 | 26950 | 26950 | 26900 | 268 |
| 242 | 20231228 | 144400 | 2781955650 | 26950 | 26900 | 26950 | 26900 | 223 |
| 243 | 20231228 | 144300 | 2775954250 | 26950 | 26950 | 26950 | 26900 | 113 |
| 244 | 20231228 | 144200 | 2772913500 | 26850 | 26900 | 26950 | 26850 | 399 |
| 245 | 20231228 | 144100 | 2762183150 | 26850 | 26950 | 26950 | 26850 | 226 |
| 246 | 20231228 | 144000 | 2756104000 | 26950 | 26900 | 26950 | 26900 | 207 |
| 247 | 20231228 | 143900 | 2750534350 | 26900 | 26950 | 26950 | 26850 | 749 |
| 248 | 20231228 | 143800 | 2730378600 | 26900 | 26850 | 26950 | 26850 | 60 |
| 249 | 20231228 | 143700 | 2728766400 | 26850 | 26900 | 26950 | 26850 | 1242 |
| 250 | 20231228 | 143600 | 2695362650 | 26900 | 26850 | 26900 | 26850 | 497 |
| 251 | 20231228 | 143500 | 2682012800 | 26900 | 26900 | 26900 | 26850 | 213 |
| 252 | 20231228 | 143400 | 2676292950 | 26850 | 26900 | 26900 | 26850 | 467 |
| 253 | 20231228 | 143300 | 2663741850 | 26900 | 26850 | 26900 | 26850 | 95 |
| 254 | 20231228 | 143200 | 2661190400 | 26850 | 26900 | 26900 | 26850 | 271 |
| 255 | 20231228 | 143100 | 2653908700 | 26850 | 26900 | 26900 | 26850 | 114 |
| 256 | 20231228 | 143000 | 2650846550 | 26900 | 26900 | 26900 | 26850 | 133 |
| 257 | 20231228 | 142900 | 2647274700 | 26900 | 26850 | 26900 | 26850 | 98 |
| 258 | 20231228 | 142800 | 2644641300 | 26900 | 26900 | 26900 | 26850 | 410 |
| 259 | 20231228 | 142700 | 2633627250 | 26900 | 26850 | 26900 | 26850 | 291 |
| 260 | 20231228 | 142600 | 2625813650 | 26850 | 26850 | 26900 | 26850 | 190 |
| 261 | 20231228 | 142500 | 2620711200 | 26850 | 26900 | 26900 | 26850 | 447 |
| 262 | 20231228 | 142400 | 2608708850 | 26850 | 26850 | 26900 | 26850 | 117 |
| 263 | 20231228 | 142300 | 2605566800 | 26850 | 26900 | 26900 | 26850 | 88 |
| 264 | 20231228 | 142200 | 2603203150 | 26850 | 26900 | 26900 | 26850 | 86 |
| 265 | 20231228 | 142100 | 2600893750 | 26850 | 26850 | 26900 | 26850 | 477 |
| 266 | 20231228 | 142000 | 2588085650 | 26850 | 26850 | 26900 | 26850 | 76 |
| 267 | 20231228 | 141900 | 2586044700 | 26850 | 26900 | 26900 | 26850 | 253 |
| 268 | 20231228 | 141800 | 2579250550 | 26850 | 26850 | 26900 | 26800 | 224 |
| 269 | 20231228 | 141700 | 2573233500 | 26850 | 26850 | 26900 | 26800 | 291 |
| 270 | 20231228 | 141600 | 2565422400 | 26850 | 26850 | 26900 | 26800 | 244 |
| 271 | 20231228 | 141500 | 2558872150 | 26800 | 26850 | 26850 | 26800 | 278 |
| 272 | 20231228 | 141400 | 2551415250 | 26850 | 26800 | 26850 | 26800 | 281 |
| 273 | 20231228 | 141300 | 2543879750 | 26850 | 26800 | 26900 | 26800 | 462 |
| 274 | 20231228 | 141200 | 2531478100 | 26850 | 26900 | 26900 | 26850 | 683 |
| 275 | 20231228 | 141100 | 2513139000 | 26850 | 26900 | 26900 | 26850 | 146 |
| 276 | 20231228 | 141000 | 2509218300 | 26850 | 26900 | 26900 | 26850 | 88 |
| 277 | 20231228 | 140900 | 2506855100 | 26900 | 26850 | 26900 | 26850 | 98 |
| 278 | 20231228 | 140800 | 2504222950 | 26850 | 26850 | 26900 | 26800 | 354 |
| 279 | 20231228 | 140700 | 2494728350 | 26850 | 26850 | 26900 | 26800 | 319 |
| 280 | 20231228 | 140600 | 2486166650 | 26850 | 26800 | 26900 | 26800 | 219 |
| 281 | 20231228 | 140500 | 2480286900 | 26800 | 26900 | 26900 | 26800 | 255 |
| 282 | 20231228 | 140400 | 2473439350 | 26900 | 26850 | 26900 | 26850 | 110 |
| 283 | 20231228 | 140300 | 2470484450 | 26850 | 26900 | 26900 | 26850 | 114 |
| 284 | 20231228 | 140200 | 2467423250 | 26850 | 26900 | 26900 | 26800 | 260 |
| 285 | 20231228 | 140100 | 2460445650 | 26850 | 26850 | 26950 | 26850 | 471 |
| 286 | 20231228 | 140000 | 2447777150 | 26900 | 26900 | 26950 | 26800 | 312 |
| 287 | 20231228 | 135900 | 2439398600 | 26850 | 26850 | 26900 | 26800 | 238 |
| 288 | 20231228 | 135800 | 2433003750 | 26850 | 26850 | 26850 | 26800 | 239 |
| 289 | 20231228 | 135700 | 2426587600 | 26850 | 26850 | 26850 | 26800 | 584 |
| 290 | 20231228 | 135600 | 2410908850 | 26800 | 26800 | 26850 | 26800 | 369 |
| 291 | 20231228 | 135500 | 2401006150 | 26850 | 26800 | 26850 | 26800 | 202 |
| 292 | 20231228 | 135400 | 2395586900 | 26850 | 26850 | 26850 | 26800 | 220 |
| 293 | 20231228 | 135300 | 2389681100 | 26800 | 26850 | 26850 | 26800 | 1088 |
| 294 | 20231228 | 135200 | 2360491800 | 26850 | 26850 | 26850 | 26800 | 129 |
| 295 | 20231228 | 135100 | 2357030300 | 26800 | 26800 | 26850 | 26800 | 293 |
| 296 | 20231228 | 135000 | 2349177750 | 26850 | 26800 | 26850 | 26800 | 1130 |
| 297 | 20231228 | 134900 | 2318838800 | 26800 | 26850 | 26850 | 26800 | 156 |
| 298 | 20231228 | 134800 | 2314656850 | 26800 | 26800 | 26850 | 26800 | 59 |
| 299 | 20231228 | 134700 | 2313074500 | 26800 | 26850 | 26850 | 26800 | 381 |
| 300 | 20231228 | 134600 | 2302856700 | 26850 | 26850 | 26900 | 26800 | 10370 |
| 301 | 20231228 | 134500 | 2024428850 | 26850 | 26900 | 26900 | 26850 | 102 |
| 302 | 20231228 | 134400 | 2021686500 | 26900 | 26900 | 26900 | 26850 | 163 |
| 303 | 20231228 | 134300 | 2017305900 | 26900 | 26850 | 26900 | 26850 | 246 |
| 304 | 20231228 | 134200 | 2010699650 | 26850 | 26850 | 26900 | 26850 | 131 |
| 305 | 20231228 | 134100 | 2007182000 | 26850 | 26900 | 26900 | 26850 | 46 |
| 306 | 20231228 | 134000 | 2005946050 | 26900 | 26900 | 26900 | 26850 | 67 |
| 307 | 20231228 | 133900 | 2004146900 | 26900 | 26900 | 26900 | 26850 | 209 |
| 308 | 20231228 | 133800 | 1998529700 | 26900 | 26900 | 26900 | 26850 | 81 |
| 309 | 20231228 | 133700 | 1996353900 | 26850 | 26900 | 26900 | 26850 | 241 |
| 310 | 20231228 | 133600 | 1989871700 | 26850 | 26850 | 26900 | 26850 | 274 |
| 311 | 20231228 | 133500 | 1982505200 | 26900 | 26900 | 26900 | 26850 | 626 |
| 312 | 20231228 | 133400 | 1965670350 | 26900 | 26900 | 26900 | 26850 | 161 |
| 313 | 20231228 | 133300 | 1961340900 | 26850 | 26850 | 26900 | 26850 | 63 |
| 314 | 20231228 | 133200 | 1959649150 | 26900 | 26900 | 26900 | 26850 | 289 |
| 315 | 20231228 | 133100 | 1951879200 | 26900 | 26850 | 26900 | 26850 | 263 |
| 316 | 20231228 | 133000 | 1944809150 | 26900 | 26850 | 26900 | 26850 | 111 |
| 317 | 20231228 | 132900 | 1941826400 | 26850 | 26850 | 26900 | 26850 | 101 |
| 318 | 20231228 | 132800 | 1939113800 | 26850 | 26900 | 26900 | 26850 | 145 |
| 319 | 20231228 | 132700 | 1935217450 | 26900 | 26900 | 26900 | 26850 | 205 |
| 320 | 20231228 | 132600 | 1929706700 | 26850 | 26900 | 26900 | 26850 | 209 |
| 321 | 20231228 | 132500 | 1924093450 | 26900 | 26900 | 26900 | 26850 | 177 |
| 322 | 20231228 | 132400 | 1919337750 | 26900 | 26900 | 26900 | 26850 | 122 |
| 323 | 20231228 | 132300 | 1916057300 | 26850 | 26850 | 26900 | 26850 | 675 |
| 324 | 20231228 | 132200 | 1897907100 | 26850 | 26900 | 26900 | 26850 | 64 |
| 325 | 20231228 | 132100 | 1896188050 | 26850 | 26900 | 26900 | 26850 | 114 |
| 326 | 20231228 | 132000 | 1893126250 | 26900 | 26850 | 26900 | 26850 | 105 |
| 327 | 20231228 | 131900 | 1890306350 | 26850 | 26900 | 26900 | 26850 | 331 |
| 328 | 20231228 | 131800 | 1881412800 | 26900 | 26850 | 26900 | 26850 | 232 |
| 329 | 20231228 | 131700 | 1875179000 | 26900 | 26850 | 26900 | 26850 | 208 |
| 330 | 20231228 | 131600 | 1869588200 | 26900 | 26900 | 26900 | 26850 | 133 |
| 331 | 20231228 | 131500 | 1866013700 | 26900 | 26900 | 26900 | 26850 | 160 |
| 332 | 20231228 | 131400 | 1861715250 | 26850 | 26900 | 26900 | 26850 | 191 |
| 333 | 20231228 | 131300 | 1856585350 | 26900 | 26850 | 26900 | 26850 | 39 |
| 334 | 20231228 | 131200 | 1855537700 | 26900 | 26900 | 26900 | 26850 | 135 |
| 335 | 20231228 | 131100 | 1851909450 | 26900 | 26850 | 26900 | 26850 | 112 |
| 336 | 20231228 | 131000 | 1848899600 | 26900 | 26850 | 26900 | 26850 | 518 |
| 337 | 20231228 | 130900 | 1834970400 | 26850 | 26900 | 26900 | 26850 | 199 |
| 338 | 20231228 | 130800 | 1829625600 | 26900 | 26900 | 26900 | 26850 | 52 |
| 339 | 20231228 | 130700 | 1828228150 | 26850 | 26900 | 26900 | 26850 | 174 |
| 340 | 20231228 | 130600 | 1823555650 | 26900 | 26900 | 26900 | 26850 | 78 |
| 341 | 20231228 | 130500 | 1821459300 | 26850 | 26850 | 26900 | 26850 | 199 |
| 342 | 20231228 | 130400 | 1816115000 | 26850 | 26900 | 26900 | 26850 | 102 |
| 343 | 20231228 | 130300 | 1813374250 | 26850 | 26850 | 26900 | 26850 | 308 |
| 344 | 20231228 | 130200 | 1805101350 | 26850 | 26900 | 26900 | 26850 | 17 |
| 345 | 20231228 | 130100 | 1804644600 | 26850 | 26900 | 26900 | 26850 | 172 |
| 346 | 20231228 | 130000 | 1800023200 | 26900 | 26900 | 26900 | 26850 | 248 |
| 347 | 20231228 | 125900 | 1793361750 | 26850 | 26850 | 26900 | 26850 | 101 |
| 348 | 20231228 | 125800 | 1790647250 | 26850 | 26850 | 26850 | 26850 | 171 |
| 349 | 20231228 | 125700 | 1786055900 | 26850 | 26900 | 26900 | 26850 | 53 |
| 350 | 20231228 | 125600 | 1784631150 | 26850 | 26850 | 26900 | 26850 | 480 |
| 351 | 20231228 | 125500 | 1771730600 | 26850 | 26850 | 26900 | 26850 | 534 |
| 352 | 20231228 | 125400 | 1757369450 | 26900 | 26850 | 26900 | 26850 | 374 |
| 353 | 20231228 | 125300 | 1747316750 | 26900 | 26900 | 26900 | 26850 | 313 |
| 354 | 20231228 | 125200 | 1738901950 | 26850 | 26850 | 26900 | 26850 | 295 |
| 355 | 20231228 | 125100 | 1730977400 | 26850 | 26850 | 26850 | 26850 | 50 |
| 356 | 20231228 | 125000 | 1729634900 | 26850 | 26900 | 26900 | 26850 | 228 |
| 357 | 20231228 | 124900 | 1723509950 | 26900 | 26850 | 26900 | 26850 | 151 |
| 358 | 20231228 | 124800 | 1719453250 | 26850 | 26900 | 26900 | 26850 | 249 |
| 359 | 20231228 | 124700 | 1712766450 | 26900 | 26900 | 26900 | 26850 | 132 |
| 360 | 20231228 | 124600 | 1709217200 | 26900 | 26850 | 26900 | 26850 | 249 |
| 361 | 20231228 | 124500 | 1702529700 | 26850 | 26900 | 26900 | 26850 | 183 |
| 362 | 20231228 | 124400 | 1697612100 | 26850 | 26850 | 26900 | 26850 | 51 |
| 363 | 20231228 | 124300 | 1696241700 | 26850 | 26850 | 26900 | 26850 | 222 |
| 364 | 20231228 | 124200 | 1690280500 | 26850 | 26850 | 26850 | 26850 | 156 |
| 365 | 20231228 | 124100 | 1686091900 | 26850 | 26850 | 26900 | 26850 | 169 |
| 366 | 20231228 | 124000 | 1681554200 | 26850 | 26900 | 26900 | 26850 | 144 |
| 367 | 20231228 | 123900 | 1677682500 | 26850 | 26850 | 26850 | 26850 | 261 |
| 368 | 20231228 | 123800 | 1670674650 | 26900 | 26850 | 26900 | 26850 | 89 |
| 369 | 20231228 | 123700 | 1668283850 | 26850 | 26850 | 26850 | 26850 | 175 |
| 370 | 20231228 | 123600 | 1663585100 | 26850 | 26850 | 26900 | 26850 | 98 |
| 371 | 20231228 | 123500 | 1660951900 | 26900 | 26850 | 26900 | 26850 | 242 |
| 372 | 20231228 | 123400 | 1654453200 | 26850 | 26900 | 26900 | 26850 | 30 |
| 373 | 20231228 | 123300 | 1653647650 | 26850 | 26850 | 26950 | 26850 | 371 |
| 374 | 20231228 | 123200 | 1643670800 | 26900 | 26850 | 26900 | 26850 | 127 |
| 375 | 20231228 | 123100 | 1640260550 | 26900 | 26850 | 26900 | 26850 | 163 |
| 376 | 20231228 | 123000 | 1635881900 | 26850 | 26900 | 26900 | 26850 | 276 |
| 377 | 20231228 | 122900 | 1628461150 | 26850 | 26850 | 26900 | 26850 | 182 |
| 378 | 20231228 | 122800 | 1623573900 | 26850 | 26850 | 26850 | 26850 | 119 |
| 379 | 20231228 | 122700 | 1620378750 | 26850 | 26900 | 26900 | 26850 | 114 |
| 380 | 20231228 | 122600 | 1617313200 | 26900 | 26900 | 26950 | 26900 | 799 |
| 381 | 20231228 | 122500 | 1595820000 | 26950 | 26950 | 26950 | 26900 | 171 |
| 382 | 20231228 | 122400 | 1591217350 | 26900 | 26900 | 26950 | 26900 | 173 |
| 383 | 20231228 | 122300 | 1586563600 | 26900 | 26900 | 26950 | 26900 | 113 |
| 384 | 20231228 | 122200 | 1583523800 | 26900 | 26900 | 26900 | 26900 | 212 |
| 385 | 20231228 | 122100 | 1577821000 | 26900 | 26900 | 26950 | 26900 | 145 |
| 386 | 20231228 | 122000 | 1573920450 | 26900 | 26950 | 26950 | 26900 | 171 |
| 387 | 20231228 | 121900 | 1569320500 | 26950 | 26900 | 26950 | 26900 | 75 |
| 388 | 20231228 | 121800 | 1567302950 | 26900 | 26900 | 26900 | 26900 | 237 |
| 389 | 20231228 | 121700 | 1560927650 | 26900 | 26900 | 26950 | 26900 | 193 |
| 390 | 20231228 | 121600 | 1555735900 | 26900 | 26900 | 26900 | 26900 | 168 |
| 391 | 20231228 | 121500 | 1551216700 | 26900 | 26900 | 26900 | 26900 | 62 |
| 392 | 20231228 | 121400 | 1549548900 | 26900 | 26900 | 26950 | 26900 | 122 |
| 393 | 20231228 | 121300 | 1546267050 | 26900 | 26950 | 26950 | 26900 | 62 |
| 394 | 20231228 | 121200 | 1544599150 | 26900 | 26900 | 26950 | 26900 | 182 |
| 395 | 20231228 | 121100 | 1539703300 | 26900 | 26850 | 26900 | 26850 | 171 |
| 396 | 20231228 | 121000 | 1535105500 | 26850 | 26850 | 26900 | 26850 | 322 |
| 397 | 20231228 | 120900 | 1526454750 | 26850 | 26900 | 26900 | 26850 | 453 |
| 398 | 20231228 | 120800 | 1514270050 | 26900 | 26950 | 26950 | 26900 | 67 |
| 399 | 20231228 | 120700 | 1512467700 | 26900 | 26900 | 26950 | 26900 | 231 |
| 400 | 20231228 | 120600 | 1506253700 | 26900 | 26900 | 26950 | 26900 | 60 |
| 401 | 20231228 | 120500 | 1504639650 | 26900 | 26900 | 26900 | 26900 | 169 |
| 402 | 20231228 | 120400 | 1500093550 | 26900 | 26850 | 26950 | 26850 | 371 |
| 403 | 20231228 | 120300 | 1490118200 | 26850 | 26850 | 26900 | 26850 | 157 |
| 404 | 20231228 | 120200 | 1485899050 | 26900 | 26900 | 26900 | 26850 | 422 |
| 405 | 20231228 | 120100 | 1474552450 | 26850 | 26850 | 26850 | 26850 | 179 |
| 406 | 20231228 | 120000 | 1469746300 | 26900 | 26850 | 26900 | 26850 | 208 |
| 407 | 20231228 | 115900 | 1464158400 | 26900 | 26850 | 26900 | 26850 | 225 |
| 408 | 20231228 | 115800 | 1458116650 | 26850 | 26850 | 26900 | 26850 | 144 |
| 409 | 20231228 | 115700 | 1454248350 | 26850 | 26850 | 26900 | 26850 | 218 |
| 410 | 20231228 | 115600 | 1448395000 | 26850 | 26900 | 26900 | 26850 | 149 |
| 411 | 20231228 | 115500 | 1444393600 | 26850 | 26850 | 26900 | 26850 | 250 |
| 412 | 20231228 | 115400 | 1437680550 | 26850 | 26850 | 26900 | 26850 | 103 |
| 413 | 20231228 | 115300 | 1434914250 | 26850 | 26850 | 26900 | 26850 | 270 |
| 414 | 20231228 | 115200 | 1427664700 | 26900 | 26850 | 26900 | 26850 | 81 |
| 415 | 20231228 | 115100 | 1425489250 | 26850 | 26850 | 26900 | 26850 | 330 |
| 416 | 20231228 | 115000 | 1416625050 | 26850 | 26850 | 26850 | 26850 | 64 |
| 417 | 20231228 | 114900 | 1414906650 | 26850 | 26850 | 26900 | 26850 | 164 |
| 418 | 20231228 | 114800 | 1410503200 | 26850 | 26850 | 26850 | 26850 | 493 |
| 419 | 20231228 | 114700 | 1397266150 | 26850 | 26850 | 26900 | 26850 | 138 |
| 420 | 20231228 | 114600 | 1393557500 | 26850 | 26850 | 26900 | 26850 | 257 |
| 421 | 20231228 | 114500 | 1386655050 | 26850 | 26900 | 26900 | 26850 | 137 |
| 422 | 20231228 | 114400 | 1382974200 | 26850 | 26850 | 26900 | 26850 | 494 |
| 423 | 20231228 | 114300 | 1369694900 | 26900 | 26850 | 26900 | 26850 | 147 |
| 424 | 20231228 | 114200 | 1365746100 | 26850 | 26850 | 26850 | 26850 | 238 |
| 425 | 20231228 | 114100 | 1359355800 | 26900 | 26850 | 26900 | 26850 | 1616 |
| 426 | 20231228 | 114000 | 1315937700 | 26850 | 26850 | 26900 | 26850 | 178 |
| 427 | 20231228 | 113900 | 1311155350 | 26850 | 26850 | 26900 | 26850 | 207 |
| 428 | 20231228 | 113800 | 1305597350 | 26850 | 26850 | 26900 | 26850 | 256 |
| 429 | 20231228 | 113700 | 1298722200 | 26900 | 26850 | 26900 | 26850 | 81 |
| 430 | 20231228 | 113600 | 1296546500 | 26850 | 26850 | 26900 | 26850 | 591 |
| 431 | 20231228 | 113500 | 1280664450 | 26850 | 26900 | 26900 | 26850 | 302 |
| 432 | 20231228 | 113400 | 1272552750 | 26850 | 26850 | 26900 | 26850 | 134 |
| 433 | 20231228 | 113300 | 1268954800 | 26850 | 26900 | 26900 | 26850 | 178 |
| 434 | 20231228 | 113200 | 1264171200 | 26850 | 26850 | 26850 | 26850 | 166 |
| 435 | 20231228 | 113100 | 1259714100 | 26900 | 26850 | 26900 | 26850 | 160 |
| 436 | 20231228 | 113000 | 1255414050 | 26850 | 26850 | 26850 | 26850 | 43 |
| 437 | 20231228 | 112900 | 1254259500 | 26850 | 26850 | 26850 | 26850 | 237 |
| 438 | 20231228 | 112800 | 1247896050 | 26900 | 26900 | 26900 | 26850 | 115 |
| 439 | 20231228 | 112700 | 1244804050 | 26900 | 26850 | 26900 | 26850 | 389 |
| 440 | 20231228 | 112600 | 1234348350 | 26900 | 26850 | 26900 | 26850 | 369 |
| 441 | 20231228 | 112500 | 1224426450 | 26850 | 26900 | 26900 | 26850 | 241 |
| 442 | 20231228 | 112400 | 1217955500 | 26850 | 26850 | 26900 | 26850 | 197 |
| 443 | 20231228 | 112300 | 1212662600 | 26850 | 26850 | 26900 | 26850 | 218 |
| 444 | 20231228 | 112200 | 1206808800 | 26900 | 26850 | 26900 | 26850 | 190 |
| 445 | 20231228 | 112100 | 1201699550 | 26850 | 26850 | 26850 | 26850 | 219 |
| 446 | 20231228 | 112000 | 1195819400 | 26850 | 26850 | 26900 | 26850 | 263 |
| 447 | 20231228 | 111900 | 1188750750 | 26850 | 26850 | 26900 | 26850 | 51 |
| 448 | 20231228 | 111800 | 1187381150 | 26850 | 26850 | 26900 | 26850 | 115 |
| 449 | 20231228 | 111700 | 1184292550 | 26900 | 26850 | 26900 | 26850 | 259 |
| 450 | 20231228 | 111600 | 1177337900 | 26900 | 26850 | 26900 | 26850 | 254 |
| 451 | 20231228 | 111500 | 1170510350 | 26850 | 26850 | 26900 | 26850 | 246 |
| 452 | 20231228 | 111400 | 1163905200 | 26850 | 26850 | 26900 | 26850 | 250 |
| 453 | 20231228 | 111300 | 1157187950 | 26850 | 26900 | 26900 | 26850 | 106 |
| 454 | 20231228 | 111200 | 1154341300 | 26850 | 26850 | 26900 | 26850 | 64 |
| 455 | 20231228 | 111100 | 1152621500 | 26900 | 26850 | 26900 | 26850 | 118 |
| 456 | 20231228 | 111000 | 1149450450 | 26900 | 26900 | 26900 | 26850 | 295 |
| 457 | 20231228 | 110900 | 1141525700 | 26900 | 26900 | 26950 | 26900 | 166 |
| 458 | 20231228 | 110800 | 1137060150 | 26900 | 26850 | 26950 | 26850 | 164 |
| 459 | 20231228 | 110700 | 1132649250 | 26850 | 26900 | 26900 | 26850 | 276 |
| 460 | 20231228 | 110600 | 1125233600 | 26850 | 26850 | 26950 | 26850 | 168 |
| 461 | 20231228 | 110500 | 1120721900 | 26850 | 26850 | 26900 | 26850 | 283 |
| 462 | 20231228 | 110400 | 1113111950 | 26850 | 26850 | 26900 | 26850 | 402 |
| 463 | 20231228 | 110300 | 1102307900 | 26850 | 26850 | 26900 | 26850 | 756 |
| 464 | 20231228 | 110200 | 1082004600 | 26850 | 26850 | 26900 | 26850 | 139 |
| 465 | 20231228 | 110100 | 1078272400 | 26850 | 26850 | 26900 | 26850 | 165 |
| 466 | 20231228 | 110000 | 1073839250 | 26900 | 26850 | 26900 | 26850 | 449 |
| 467 | 20231228 | 105900 | 1061779600 | 26900 | 26850 | 26900 | 26850 | 219 |
| 468 | 20231228 | 105800 | 1055892000 | 26850 | 26850 | 26900 | 26850 | 389 |
| 469 | 20231228 | 105700 | 1045445250 | 26900 | 26900 | 26900 | 26850 | 47 |
| 470 | 20231228 | 105600 | 1044182950 | 26850 | 26900 | 26900 | 26850 | 101 |
| 471 | 20231228 | 105500 | 1041468200 | 26900 | 26850 | 26900 | 26850 | 265 |
| 472 | 20231228 | 105400 | 1034342450 | 26850 | 26900 | 26900 | 26850 | 202 |
| 473 | 20231228 | 105300 | 1028908700 | 26900 | 26900 | 26900 | 26900 | 223 |
| 474 | 20231228 | 105200 | 1022910000 | 26900 | 26850 | 26950 | 26850 | 164 |
| 475 | 20231228 | 105100 | 1018498450 | 26850 | 26900 | 26950 | 26850 | 952 |
| 476 | 20231228 | 105000 | 992888450 | 26850 | 26850 | 26900 | 26850 | 95 |
| 477 | 20231228 | 104900 | 990337200 | 26850 | 26850 | 26900 | 26850 | 467 |
| 478 | 20231228 | 104800 | 977778950 | 26850 | 26850 | 26900 | 26850 | 329 |
| 479 | 20231228 | 104700 | 968935000 | 26900 | 26850 | 26900 | 26850 | 116 |
| 480 | 20231228 | 104600 | 965816550 | 26900 | 26850 | 26900 | 26850 | 165 |
| 481 | 20231228 | 104500 | 961385500 | 26850 | 26850 | 26900 | 26850 | 276 |
| 482 | 20231228 | 104400 | 953973000 | 26900 | 26900 | 26900 | 26850 | 62 |
| 483 | 20231228 | 104300 | 952307000 | 26850 | 26850 | 26850 | 26850 | 207 |
| 484 | 20231228 | 104200 | 946749050 | 26850 | 26800 | 26850 | 26800 | 226 |
| 485 | 20231228 | 104100 | 940687800 | 26850 | 26850 | 26850 | 26850 | 161 |
| 486 | 20231228 | 104000 | 936364950 | 26850 | 26850 | 26850 | 26800 | 917 |
| 487 | 20231228 | 103900 | 911783850 | 26800 | 26800 | 26850 | 26800 | 853 |
| 488 | 20231228 | 103800 | 888897350 | 26850 | 26800 | 26850 | 26800 | 37 |
| 489 | 20231228 | 103700 | 887905650 | 26800 | 26800 | 26850 | 26800 | 132 |
| 490 | 20231228 | 103600 | 884366750 | 26850 | 26850 | 26850 | 26800 | 880 |
| 491 | 20231228 | 103500 | 860740100 | 26800 | 26800 | 26850 | 26800 | 693 |
| 492 | 20231228 | 103400 | 842164650 | 26850 | 26850 | 26900 | 26850 | 4755 |
| 493 | 20231228 | 103300 | 714492750 | 26850 | 26900 | 26900 | 26850 | 1018 |
| 494 | 20231228 | 103200 | 687154800 | 26850 | 26850 | 26900 | 26850 | 243 |
| 495 | 20231228 | 103100 | 680624700 | 26850 | 26850 | 26900 | 26850 | 242 |
| 496 | 20231228 | 103000 | 674120350 | 26850 | 26850 | 26900 | 26850 | 300 |
| 497 | 20231228 | 102900 | 666061000 | 26850 | 26850 | 26900 | 26850 | 432 |
| 498 | 20231228 | 102800 | 654461650 | 26850 | 26900 | 26900 | 26850 | 253 |
| 499 | 20231228 | 102700 | 647668450 | 26850 | 26900 | 26900 | 26850 | 180 |
| 500 | 20231228 | 102600 | 642829300 | 26850 | 26900 | 26950 | 26850 | 152 |
| 501 | 20231228 | 102500 | 638741100 | 26900 | 26900 | 26900 | 26850 | 72 |
| 502 | 20231228 | 102400 | 636806350 | 26850 | 26900 | 26900 | 26850 | 585 |
| 503 | 20231228 | 102300 | 621069900 | 26900 | 26900 | 26900 | 26900 | 104 |
| 504 | 20231228 | 102200 | 618272300 | 26900 | 26900 | 26950 | 26900 | 432 |
| 505 | 20231228 | 102100 | 606651150 | 26900 | 26900 | 26950 | 26900 | 66 |
| 506 | 20231228 | 102000 | 604874450 | 26900 | 26900 | 26950 | 26900 | 46 |
| 507 | 20231228 | 101900 | 603636950 | 26900 | 26900 | 26900 | 26900 | 151 |
| 508 | 20231228 | 101800 | 599575050 | 26900 | 26900 | 26900 | 26900 | 23 |
| 509 | 20231228 | 101700 | 598956350 | 26900 | 26950 | 26950 | 26900 | 77 |
| 510 | 20231228 | 101600 | 596884000 | 26950 | 26900 | 26950 | 26900 | 57 |
| 511 | 20231228 | 101500 | 595350350 | 26950 | 26900 | 26950 | 26900 | 68 |
| 512 | 20231228 | 101400 | 593519650 | 26900 | 26900 | 26950 | 26900 | 130 |
| 513 | 20231228 | 101300 | 590017650 | 26900 | 26900 | 26950 | 26900 | 446 |
| 514 | 20231228 | 101200 | 578019750 | 26900 | 26900 | 26950 | 26900 | 305 |
| 515 | 20231228 | 101100 | 569801950 | 26900 | 26950 | 26950 | 26900 | 24 |
| 516 | 20231228 | 101000 | 569156250 | 26950 | 26900 | 26950 | 26900 | 215 |
| 517 | 20231228 | 100900 | 563363850 | 26900 | 26900 | 26900 | 26900 | 34 |
| 518 | 20231228 | 100800 | 562449250 | 26900 | 26950 | 26950 | 26900 | 121 |
| 519 | 20231228 | 100700 | 559189350 | 26950 | 26900 | 26950 | 26900 | 138 |
| 520 | 20231228 | 100600 | 555472100 | 26900 | 26850 | 26950 | 26850 | 70 |
| 521 | 20231228 | 100500 | 553588650 | 26900 | 26900 | 26900 | 26850 | 50 |
| 522 | 20231228 | 100400 | 552244450 | 26900 | 26850 | 26900 | 26850 | 109 |
| 523 | 20231228 | 100300 | 549313400 | 26850 | 26900 | 26900 | 26850 | 17 |
| 524 | 20231228 | 100200 | 548856900 | 26900 | 26850 | 26900 | 26850 | 375 |
| 525 | 20231228 | 100100 | 538771450 | 26900 | 26850 | 26900 | 26850 | 43 |
| 526 | 20231228 | 100000 | 537615800 | 26900 | 26900 | 26950 | 26900 | 186 |
| 527 | 20231228 | 095900 | 532612350 | 26900 | 26900 | 26900 | 26900 | 36 |
| 528 | 20231228 | 095800 | 531643950 | 26950 | 26900 | 26950 | 26900 | 34 |
| 529 | 20231228 | 095700 | 530729300 | 26900 | 26900 | 26900 | 26850 | 108 |
| 530 | 20231228 | 095600 | 527827200 | 26900 | 26900 | 26900 | 26850 | 36 |
| 531 | 20231228 | 095500 | 526859500 | 26900 | 26900 | 26900 | 26850 | 139 |
| 532 | 20231228 | 095400 | 523126150 | 26900 | 26900 | 26900 | 26900 | 36 |
| 533 | 20231228 | 095300 | 522157750 | 26900 | 26900 | 26900 | 26900 | 87 |
| 534 | 20231228 | 095200 | 519817450 | 26900 | 26950 | 26950 | 26850 | 68 |
| 535 | 20231228 | 095100 | 517987050 | 26850 | 26950 | 26950 | 26850 | 86 |
| 536 | 20231228 | 095000 | 515674700 | 26850 | 26950 | 26950 | 26850 | 24 |
| 537 | 20231228 | 094900 | 515030100 | 26850 | 26900 | 26950 | 26850 | 337 |
| 538 | 20231228 | 094800 | 505965850 | 26900 | 26900 | 26900 | 26900 | 96 |
| 539 | 20231228 | 094700 | 503383450 | 26900 | 26900 | 26900 | 26900 | 163 |
| 540 | 20231228 | 094600 | 498998750 | 26900 | 26950 | 26950 | 26900 | 26 |
| 541 | 20231228 | 094500 | 498299300 | 26900 | 26950 | 26950 | 26900 | 120 |
| 542 | 20231228 | 094400 | 495069800 | 26950 | 26900 | 26950 | 26900 | 151 |
| 543 | 20231228 | 094300 | 491007350 | 26900 | 26850 | 26900 | 26850 | 425 |
| 544 | 20231228 | 094200 | 479578400 | 26900 | 26850 | 26900 | 26850 | 57 |
| 545 | 20231228 | 094100 | 478047450 | 26900 | 26850 | 26900 | 26850 | 15 |
| 546 | 20231228 | 094000 | 477644650 | 26850 | 26900 | 26900 | 26850 | 699 |
| 547 | 20231228 | 093900 | 458846450 | 26850 | 26900 | 26900 | 26850 | 230 |
| 548 | 20231228 | 093800 | 452669550 | 26900 | 26850 | 26900 | 26850 | 23 |
| 549 | 20231228 | 093700 | 452051950 | 26850 | 26850 | 26900 | 26850 | 130 |
| 550 | 20231228 | 093600 | 448560650 | 26850 | 26900 | 26900 | 26850 | 26 |
| 551 | 20231228 | 093500 | 447862450 | 26900 | 26900 | 26900 | 26850 | 57 |
| 552 | 20231228 | 093400 | 446330300 | 26850 | 26850 | 26850 | 26850 | 217 |
| 553 | 20231228 | 093300 | 440503850 | 26900 | 26850 | 26900 | 26850 | 33 |
| 554 | 20231228 | 093200 | 439617200 | 26900 | 26850 | 26900 | 26850 | 62 |
| 555 | 20231228 | 093100 | 437951600 | 26900 | 26850 | 26900 | 26850 | 154 |
| 556 | 20231228 | 093000 | 433813900 | 26850 | 26850 | 26900 | 26850 | 122 |
| 557 | 20231228 | 092900 | 430533150 | 26850 | 26850 | 26850 | 26800 | 102 |
| 558 | 20231228 | 092800 | 427795600 | 26800 | 26850 | 26850 | 26800 | 176 |
| 559 | 20231228 | 092700 | 423071100 | 26900 | 26800 | 26900 | 26800 | 467 |
| 560 | 20231228 | 092600 | 410552500 | 26850 | 26800 | 26900 | 26800 | 2287 |
| 561 | 20231228 | 092500 | 349258300 | 26800 | 26850 | 26900 | 26800 | 546 |
| 562 | 20231228 | 092400 | 334609950 | 26850 | 26850 | 26850 | 26850 | 248 |
| 563 | 20231228 | 092300 | 327951150 | 26850 | 26900 | 26900 | 26850 | 140 |
| 564 | 20231228 | 092200 | 324190650 | 26850 | 26850 | 26850 | 26850 | 67 |
| 565 | 20231228 | 092100 | 322391700 | 26900 | 26850 | 26900 | 26850 | 232 |
| 566 | 20231228 | 092000 | 316162450 | 26850 | 26850 | 26850 | 26850 | 112 |
| 567 | 20231228 | 091900 | 313155250 | 26900 | 26950 | 26950 | 26850 | 457 |
| 568 | 20231228 | 091800 | 300876150 | 26900 | 26900 | 26950 | 26900 | 54 |
| 569 | 20231228 | 091700 | 299423250 | 26900 | 26850 | 26950 | 26800 | 189 |
| 570 | 20231228 | 091600 | 294348300 | 26850 | 26850 | 26900 | 26850 | 390 |
| 571 | 20231228 | 091500 | 283860600 | 26900 | 26850 | 26900 | 26850 | 340 |
| 572 | 20231228 | 091400 | 274725750 | 26850 | 26850 | 26850 | 26800 | 1289 |
| 573 | 20231228 | 091300 | 240170700 | 26850 | 26900 | 26900 | 26850 | 271 |
| 574 | 20231228 | 091200 | 232894200 | 26850 | 26850 | 26850 | 26800 | 84 |
| 575 | 20231228 | 091100 | 230640900 | 26800 | 26900 | 26900 | 26800 | 2287 |
| 576 | 20231228 | 091000 | 169231450 | 26900 | 27000 | 27000 | 26850 | 58 |
| 577 | 20231228 | 090900 | 167671000 | 26950 | 26950 | 27000 | 26900 | 655 |
| 578 | 20231228 | 090800 | 150043450 | 27000 | 26950 | 27000 | 26950 | 16 |
| 579 | 20231228 | 090700 | 149612200 | 26850 | 26950 | 27000 | 26850 | 137 |
| 580 | 20231228 | 090600 | 145927650 | 26950 | 26950 | 26950 | 26850 | 633 |
| 581 | 20231228 | 090500 | 128917850 | 26950 | 26900 | 26950 | 26800 | 77 |
| 582 | 20231228 | 090400 | 126850750 | 26900 | 26800 | 26900 | 26800 | 342 |
| 583 | 20231228 | 090300 | 117678950 | 26750 | 26900 | 26900 | 26750 | 1196 |
| 584 | 20231228 | 090200 | 85617100 | 26850 | 26900 | 27000 | 26850 | 215 |
| 585 | 20231228 | 090100 | 79831100 | 26850 | 26900 | 26900 | 26800 | 442 |
| 586 | 20231228 | 090000 | 67947500 | 26950 | 26800 | 27050 | 26800 | 2535 |