30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 7179 |
| 3 | 20231228 | 183300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20231228 | 183200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20231228 | 183100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20231228 | 183000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20231228 | 182900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20231228 | 182800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20231228 | 182700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20231228 | 182600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20231228 | 182500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20231228 | 182400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20231228 | 182300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20231228 | 182200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20231228 | 182100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20231228 | 182000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20231228 | 181900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20231228 | 181800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20231228 | 181700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20231228 | 181600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20231228 | 181500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20231228 | 181400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20231228 | 181300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20231228 | 181200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20231228 | 181100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20231228 | 181000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20231228 | 180900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20231228 | 180800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20231228 | 180700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20231228 | 180600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20231228 | 180500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20231228 | 180400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 7179 |
| 33 | 20231228 | 180300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20231228 | 180200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20231228 | 180100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20231228 | 180000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20231228 | 175900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20231228 | 175800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20231228 | 175700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20231228 | 175600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20231228 | 175500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20231228 | 175400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20231228 | 175300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20231228 | 175200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20231228 | 175100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20231228 | 175000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20231228 | 174900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20231228 | 174800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20231228 | 174700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20231228 | 174600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20231228 | 174500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20231228 | 174400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20231228 | 174300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20231228 | 174200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20231228 | 174100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20231228 | 174000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20231228 | 173900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20231228 | 173800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20231228 | 173700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20231228 | 173600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20231228 | 173500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20231228 | 173400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 7179 |
| 63 | 20231228 | 173300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20231228 | 173200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20231228 | 173100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20231228 | 173000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20231228 | 172900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20231228 | 172800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20231228 | 172700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20231228 | 172600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20231228 | 172500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20231228 | 172400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20231228 | 172300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20231228 | 172200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20231228 | 172100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20231228 | 172000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20231228 | 171900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20231228 | 171800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20231228 | 171700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20231228 | 171600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20231228 | 171500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20231228 | 171400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20231228 | 171300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20231228 | 171200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20231228 | 171100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20231228 | 171000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20231228 | 170900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20231228 | 170800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20231228 | 170700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20231228 | 170600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20231228 | 170500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20231228 | 170400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 7179 |
| 93 | 20231228 | 170300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20231228 | 170200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20231228 | 170100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20231228 | 170000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20231228 | 165900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20231228 | 165800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20231228 | 165700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20231228 | 165600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20231228 | 165500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20231228 | 165400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20231228 | 165300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20231228 | 165200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20231228 | 165100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20231228 | 165000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20231228 | 164900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20231228 | 164800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20231228 | 164700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20231228 | 164600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20231228 | 164500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20231228 | 164400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20231228 | 164300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20231228 | 164200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20231228 | 164100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20231228 | 164000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20231228 | 163900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20231228 | 163800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20231228 | 163700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20231228 | 163600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20231228 | 163500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20231228 | 163400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 7179 |
| 123 | 20231228 | 163300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20231228 | 163200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20231228 | 163100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20231228 | 163000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20231228 | 162900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20231228 | 162800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20231228 | 162700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20231228 | 162600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20231228 | 162500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20231228 | 162400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20231228 | 162300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20231228 | 162200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20231228 | 162100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20231228 | 162000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20231228 | 161900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20231228 | 161800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20231228 | 161700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20231228 | 161600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20231228 | 161500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20231228 | 161400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20231228 | 161300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20231228 | 161200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20231228 | 161100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20231228 | 161000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20231228 | 160900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20231228 | 160800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20231228 | 160700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20231228 | 160600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20231228 | 160500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20231228 | 160400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 7179 |
| 153 | 20231228 | 160300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20231228 | 160200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20231228 | 160100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20231228 | 160000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20231228 | 155900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20231228 | 155800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20231228 | 155700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20231228 | 155600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20231228 | 155500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20231228 | 155400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20231228 | 155300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20231228 | 155200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20231228 | 155100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20231228 | 155000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20231228 | 154900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20231228 | 154800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20231228 | 154700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20231228 | 154600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20231228 | 154500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20231228 | 154400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20231228 | 154300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20231228 | 154200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20231228 | 154100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20231228 | 154000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20231228 | 153900 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20231228 | 153800 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20231228 | 153700 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20231228 | 153600 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20231228 | 153500 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20231228 | 153400 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 7179 |
| 183 | 20231228 | 153300 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20231228 | 153200 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20231228 | 153100 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20231228 | 153000 | 2642667450 | 24850 | 24850 | 24850 | 24850 | 7179 |
| 187 | 20231228 | 152900 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20231228 | 152800 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20231228 | 152700 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20231228 | 152600 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20231228 | 152500 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20231228 | 152400 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20231228 | 152300 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20231228 | 152200 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20231228 | 152100 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20231228 | 152000 | 2464269300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20231228 | 151900 | 2464269300 | 24850 | 24800 | 24850 | 24800 | 413 |
| 198 | 20231228 | 151800 | 2454008750 | 24850 | 24850 | 24850 | 24800 | 100 |
| 199 | 20231228 | 151700 | 2451524050 | 24800 | 24800 | 24850 | 24800 | 39 |
| 200 | 20231228 | 151600 | 2450556800 | 24850 | 24800 | 24900 | 24800 | 636 |
| 201 | 20231228 | 151500 | 2434757900 | 24800 | 24850 | 24850 | 24800 | 27 |
| 202 | 20231228 | 151400 | 2434088000 | 24850 | 24850 | 24900 | 24850 | 204 |
| 203 | 20231228 | 151300 | 2429017650 | 24900 | 24850 | 24900 | 24850 | 56 |
| 204 | 20231228 | 151200 | 2427624550 | 24850 | 24900 | 24900 | 24800 | 253 |
| 205 | 20231228 | 151100 | 2421335050 | 24900 | 24850 | 24900 | 24800 | 205 |
| 206 | 20231228 | 151000 | 2416239750 | 24850 | 24850 | 24900 | 24800 | 78 |
| 207 | 20231228 | 150900 | 2414301900 | 24900 | 24850 | 24900 | 24800 | 134 |
| 208 | 20231228 | 150800 | 2410971000 | 24850 | 24900 | 24900 | 24800 | 144 |
| 209 | 20231228 | 150700 | 2407391100 | 24850 | 24800 | 24850 | 24800 | 51 |
| 210 | 20231228 | 150600 | 2406124300 | 24800 | 24850 | 24900 | 24800 | 424 |
| 211 | 20231228 | 150500 | 2395602400 | 24850 | 24800 | 24850 | 24800 | 112 |
| 212 | 20231228 | 150400 | 2392820150 | 24900 | 24800 | 24900 | 24800 | 52 |
| 213 | 20231228 | 150300 | 2391528650 | 24800 | 24800 | 24900 | 24800 | 485 |
| 214 | 20231228 | 150200 | 2379495450 | 24850 | 24850 | 24900 | 24800 | 313 |
| 215 | 20231228 | 150100 | 2371721400 | 24850 | 24800 | 24850 | 24800 | 262 |
| 216 | 20231228 | 150000 | 2365211650 | 24800 | 24850 | 24850 | 24800 | 725 |
| 217 | 20231228 | 145900 | 2347196900 | 24850 | 24850 | 24850 | 24800 | 225 |
| 218 | 20231228 | 145800 | 2341605700 | 24800 | 24800 | 24850 | 24800 | 27 |
| 219 | 20231228 | 145700 | 2340936050 | 24850 | 24850 | 24850 | 24800 | 308 |
| 220 | 20231228 | 145600 | 2333282950 | 24800 | 24850 | 24850 | 24800 | 61 |
| 221 | 20231228 | 145500 | 2331767250 | 24800 | 24850 | 24850 | 24800 | 272 |
| 222 | 20231228 | 145400 | 2325021550 | 24850 | 24800 | 24850 | 24800 | 13 |
| 223 | 20231228 | 145300 | 2324698950 | 24850 | 24800 | 24850 | 24800 | 190 |
| 224 | 20231228 | 145200 | 2319986850 | 24800 | 24850 | 24850 | 24800 | 28 |
| 225 | 20231228 | 145100 | 2319292050 | 24800 | 24800 | 24850 | 24800 | 119 |
| 226 | 20231228 | 145000 | 2316335700 | 24800 | 24850 | 24850 | 24800 | 26 |
| 227 | 20231228 | 144900 | 2315690800 | 24850 | 24850 | 24850 | 24800 | 63 |
| 228 | 20231228 | 144800 | 2314128050 | 24800 | 24850 | 24850 | 24800 | 863 |
| 229 | 20231228 | 144700 | 2292725500 | 24800 | 24800 | 24850 | 24800 | 63 |
| 230 | 20231228 | 144600 | 2291162900 | 24800 | 24850 | 24850 | 24800 | 4 |
| 231 | 20231228 | 144500 | 2291063550 | 24850 | 24800 | 24850 | 24800 | 75 |
| 232 | 20231228 | 144400 | 2289203300 | 24800 | 24800 | 24850 | 24800 | 44 |
| 233 | 20231228 | 144300 | 2288112050 | 24850 | 24850 | 24850 | 24850 | 4 |
| 234 | 20231228 | 144200 | 2288012650 | 24850 | 24850 | 24850 | 24800 | 16 |
| 235 | 20231228 | 144100 | 2287615100 | 24850 | 24800 | 24850 | 24800 | 36 |
| 236 | 20231228 | 144000 | 2286722100 | 24850 | 24850 | 24850 | 24800 | 48 |
| 237 | 20231228 | 143900 | 2285529350 | 24800 | 24850 | 24850 | 24800 | 5 |
| 238 | 20231228 | 143800 | 2285405250 | 24850 | 24800 | 24850 | 24800 | 42 |
| 239 | 20231228 | 143700 | 2284363150 | 24800 | 24850 | 24850 | 24800 | 7 |
| 240 | 20231228 | 143600 | 2284189400 | 24850 | 24850 | 24850 | 24800 | 54 |
| 241 | 20231228 | 143500 | 2282850050 | 24800 | 24750 | 24850 | 24750 | 56 |
| 242 | 20231228 | 143400 | 2281462400 | 24800 | 24750 | 24850 | 24750 | 50 |
| 243 | 20231228 | 143300 | 2280223200 | 24850 | 24850 | 24850 | 24750 | 209 |
| 244 | 20231228 | 143200 | 2275048000 | 24850 | 24800 | 24850 | 24800 | 5 |
| 245 | 20231228 | 143100 | 2274923850 | 24850 | 24850 | 24850 | 24800 | 226 |
| 246 | 20231228 | 143000 | 2269317650 | 24900 | 24900 | 24900 | 24850 | 1157 |
| 247 | 20231228 | 142900 | 2240565850 | 24900 | 24850 | 24900 | 24850 | 1012 |
| 248 | 20231228 | 142800 | 2215407000 | 24800 | 24850 | 24850 | 24800 | 113 |
| 249 | 20231228 | 142700 | 2212599300 | 24850 | 24800 | 24850 | 24800 | 10 |
| 250 | 20231228 | 142600 | 2212351200 | 24850 | 24850 | 24850 | 24800 | 58 |
| 251 | 20231228 | 142500 | 2210910950 | 24800 | 24800 | 24850 | 24800 | 154 |
| 252 | 20231228 | 142400 | 2207087700 | 24850 | 24850 | 24850 | 24800 | 29 |
| 253 | 20231228 | 142300 | 2206368250 | 24850 | 24850 | 24850 | 24850 | 4 |
| 254 | 20231228 | 142200 | 2206268850 | 24800 | 24850 | 24850 | 24800 | 10 |
| 255 | 20231228 | 142100 | 2206020750 | 24850 | 24800 | 24850 | 24750 | 428 |
| 256 | 20231228 | 142000 | 2195406500 | 24800 | 24750 | 24800 | 24750 | 85 |
| 257 | 20231228 | 141900 | 2193298850 | 24750 | 24800 | 24800 | 24750 | 25 |
| 258 | 20231228 | 141800 | 2192679800 | 24800 | 24750 | 24800 | 24750 | 16 |
| 259 | 20231228 | 141700 | 2192283700 | 24800 | 24750 | 24800 | 24750 | 72 |
| 260 | 20231228 | 141600 | 2190501500 | 24750 | 24750 | 24800 | 24750 | 113 |
| 261 | 20231228 | 141500 | 2187700700 | 24800 | 24750 | 24800 | 24750 | 30 |
| 262 | 20231228 | 141400 | 2186957900 | 24800 | 24800 | 24800 | 24750 | 347 |
| 263 | 20231228 | 141300 | 2178362900 | 24750 | 24800 | 24800 | 24750 | 533 |
| 264 | 20231228 | 141200 | 2165170900 | 24800 | 24750 | 24800 | 24750 | 230 |
| 265 | 20231228 | 141100 | 2159478350 | 24750 | 24800 | 24800 | 24750 | 114 |
| 266 | 20231228 | 141000 | 2156652900 | 24750 | 24800 | 24800 | 24750 | 55 |
| 267 | 20231228 | 140900 | 2155291450 | 24750 | 24750 | 24800 | 24750 | 128 |
| 268 | 20231228 | 140800 | 2152119400 | 24750 | 24800 | 24800 | 24750 | 154 |
| 269 | 20231228 | 140700 | 2148304000 | 24750 | 24750 | 24800 | 24750 | 16 |
| 270 | 20231228 | 140600 | 2147907700 | 24750 | 24750 | 24800 | 24750 | 60 |
| 271 | 20231228 | 140500 | 2146422550 | 24800 | 24800 | 24800 | 24750 | 32 |
| 272 | 20231228 | 140400 | 2145630400 | 24800 | 24750 | 24800 | 24750 | 507 |
| 273 | 20231228 | 140300 | 2133077750 | 24750 | 24800 | 24800 | 24750 | 5 |
| 274 | 20231228 | 140200 | 2132953850 | 24750 | 24750 | 24800 | 24750 | 43 |
| 275 | 20231228 | 140100 | 2131889500 | 24800 | 24800 | 24800 | 24800 | 82 |
| 276 | 20231228 | 140000 | 2129855900 | 24800 | 24750 | 24800 | 24700 | 70 |
| 277 | 20231228 | 135900 | 2128123200 | 24750 | 24700 | 24750 | 24700 | 119 |
| 278 | 20231228 | 135800 | 2125179800 | 24750 | 24700 | 24750 | 24700 | 107 |
| 279 | 20231228 | 135700 | 2122535100 | 24750 | 24750 | 24750 | 24700 | 156 |
| 280 | 20231228 | 135600 | 2118674700 | 24750 | 24750 | 24750 | 24750 | 2 |
| 281 | 20231228 | 135500 | 2118625200 | 24750 | 24750 | 24750 | 24700 | 31 |
| 282 | 20231228 | 135400 | 2117859000 | 24700 | 24750 | 24750 | 24700 | 40 |
| 283 | 20231228 | 135300 | 2116869950 | 24750 | 24800 | 24800 | 24700 | 40 |
| 284 | 20231228 | 135200 | 2115880150 | 24750 | 24750 | 24750 | 24700 | 150 |
| 285 | 20231228 | 135100 | 2112168300 | 24700 | 24700 | 24700 | 24700 | 56 |
| 286 | 20231228 | 135000 | 2110785100 | 24700 | 24750 | 24750 | 24700 | 126 |
| 287 | 20231228 | 134900 | 2107667000 | 24750 | 24750 | 24750 | 24700 | 59 |
| 288 | 20231228 | 134800 | 2106206850 | 24700 | 24800 | 24800 | 24700 | 90 |
| 289 | 20231228 | 134700 | 2103975700 | 24700 | 24700 | 24800 | 24700 | 101 |
| 290 | 20231228 | 134600 | 2101476750 | 24800 | 24750 | 24800 | 24700 | 288 |
| 291 | 20231228 | 134500 | 2094348600 | 24750 | 24800 | 24800 | 24750 | 29 |
| 292 | 20231228 | 134400 | 2093630700 | 24750 | 24750 | 24800 | 24750 | 39 |
| 293 | 20231228 | 134300 | 2092665350 | 24750 | 24800 | 24800 | 24750 | 102 |
| 294 | 20231228 | 134200 | 2090136900 | 24750 | 24750 | 24800 | 24750 | 13 |
| 295 | 20231228 | 134100 | 2089815100 | 24750 | 24800 | 24800 | 24750 | 11 |
| 296 | 20231228 | 134000 | 2089542650 | 24800 | 24750 | 24800 | 24750 | 3 |
| 297 | 20231228 | 133900 | 2089468300 | 24800 | 24750 | 24800 | 24750 | 122 |
| 298 | 20231228 | 133800 | 2086444850 | 24800 | 24750 | 24800 | 24750 | 10 |
| 299 | 20231228 | 133700 | 2086197150 | 24800 | 24750 | 24800 | 24750 | 9 |
| 300 | 20231228 | 133600 | 2085974300 | 24800 | 24750 | 24800 | 24750 | 16 |
| 301 | 20231228 | 133500 | 2085578150 | 24750 | 24800 | 24800 | 24750 | 6 |
| 302 | 20231228 | 133400 | 2085429500 | 24750 | 24800 | 24800 | 24750 | 129 |
| 303 | 20231228 | 133300 | 2082232450 | 24800 | 24750 | 24800 | 24750 | 13 |
| 304 | 20231228 | 133200 | 2081910500 | 24800 | 24800 | 24800 | 24750 | 67 |
| 305 | 20231228 | 133100 | 2080252100 | 24750 | 24800 | 24800 | 24750 | 5 |
| 306 | 20231228 | 133000 | 2080128200 | 24750 | 24750 | 24750 | 24750 | 135 |
| 307 | 20231228 | 132900 | 2076786950 | 24800 | 24800 | 24800 | 24750 | 90 |
| 308 | 20231228 | 132800 | 2074555400 | 24800 | 24750 | 24800 | 24750 | 59 |
| 309 | 20231228 | 132700 | 2073095100 | 24800 | 24800 | 24800 | 24750 | 3 |
| 310 | 20231228 | 132600 | 2073020750 | 24750 | 24800 | 24800 | 24750 | 84 |
| 311 | 20231228 | 132500 | 2070941500 | 24750 | 24750 | 24800 | 24750 | 14 |
| 312 | 20231228 | 132400 | 2070594950 | 24800 | 24750 | 24800 | 24750 | 128 |
| 313 | 20231228 | 132300 | 2067423050 | 24750 | 24750 | 24800 | 24750 | 21 |
| 314 | 20231228 | 132200 | 2066903200 | 24800 | 24800 | 24800 | 24800 | 5 |
| 315 | 20231228 | 132100 | 2066779200 | 24800 | 24750 | 24800 | 24750 | 624 |
| 316 | 20231228 | 132000 | 2051306050 | 24800 | 24750 | 24800 | 24750 | 68 |
| 317 | 20231228 | 131900 | 2049622800 | 24800 | 24750 | 24800 | 24750 | 180 |
| 318 | 20231228 | 131800 | 2045160050 | 24750 | 24800 | 24800 | 24750 | 25 |
| 319 | 20231228 | 131700 | 2044540400 | 24800 | 24800 | 24800 | 24800 | 3 |
| 320 | 20231228 | 131600 | 2044466000 | 24750 | 24750 | 24800 | 24750 | 94 |
| 321 | 20231228 | 131500 | 2042135650 | 24800 | 24750 | 24800 | 24750 | 23 |
| 322 | 20231228 | 131400 | 2041565300 | 24800 | 24750 | 24800 | 24750 | 27 |
| 323 | 20231228 | 131300 | 2040896950 | 24800 | 24800 | 24800 | 24750 | 65 |
| 324 | 20231228 | 131200 | 2039287950 | 24800 | 24800 | 24800 | 24800 | 120 |
| 325 | 20231228 | 131100 | 2036311950 | 24850 | 24800 | 24850 | 24750 | 116 |
| 326 | 20231228 | 131000 | 2033437800 | 24800 | 24850 | 24850 | 24800 | 192 |
| 327 | 20231228 | 130900 | 2028675200 | 24850 | 24900 | 24900 | 24850 | 39 |
| 328 | 20231228 | 130800 | 2027704150 | 24900 | 24850 | 24900 | 24800 | 174 |
| 329 | 20231228 | 130700 | 2023381050 | 24850 | 24800 | 24850 | 24800 | 514 |
| 330 | 20231228 | 130600 | 2010608700 | 24800 | 24850 | 24850 | 24800 | 24 |
| 331 | 20231228 | 130500 | 2010012500 | 24800 | 24900 | 24900 | 24800 | 17 |
| 332 | 20231228 | 130400 | 2009590450 | 24900 | 24800 | 24900 | 24800 | 358 |
| 333 | 20231228 | 130300 | 2000706350 | 24750 | 24750 | 24800 | 24750 | 65 |
| 334 | 20231228 | 130200 | 1999097400 | 24750 | 24750 | 24800 | 24750 | 14 |
| 335 | 20231228 | 130100 | 1998750800 | 24800 | 24750 | 24800 | 24750 | 51 |
| 336 | 20231228 | 130000 | 1997488500 | 24750 | 24800 | 24800 | 24750 | 20 |
| 337 | 20231228 | 125900 | 1996993150 | 24750 | 24700 | 24750 | 24700 | 19 |
| 338 | 20231228 | 125800 | 1996523050 | 24750 | 24750 | 24750 | 24750 | 61 |
| 339 | 20231228 | 125700 | 1995013300 | 24750 | 24750 | 24750 | 24750 | 11 |
| 340 | 20231228 | 125600 | 1994741050 | 24750 | 24750 | 24800 | 24750 | 56 |
| 341 | 20231228 | 125500 | 1993354900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 342 | 20231228 | 125400 | 1993354900 | 24750 | 24800 | 24800 | 24750 | 34 |
| 343 | 20231228 | 125300 | 1992511750 | 24800 | 24800 | 24800 | 24800 | 96 |
| 344 | 20231228 | 125200 | 1990130950 | 24750 | 24800 | 24800 | 24750 | 188 |
| 345 | 20231228 | 125100 | 1985477000 | 24800 | 24800 | 24900 | 24800 | 41 |
| 346 | 20231228 | 125000 | 1984457300 | 24750 | 24800 | 24800 | 24750 | 53 |
| 347 | 20231228 | 124900 | 1983143500 | 24800 | 24850 | 24850 | 24750 | 1828 |
| 348 | 20231228 | 124800 | 1937718200 | 24800 | 24700 | 24850 | 24700 | 2266 |
| 349 | 20231228 | 124700 | 1881561100 | 24700 | 24700 | 24700 | 24700 | 6 |
| 350 | 20231228 | 124600 | 1881412900 | 24700 | 24700 | 24700 | 24700 | 132 |
| 351 | 20231228 | 124500 | 1878152500 | 24700 | 24750 | 24750 | 24700 | 95 |
| 352 | 20231228 | 124400 | 1875802200 | 24700 | 24700 | 24700 | 24700 | 65 |
| 353 | 20231228 | 124300 | 1874196700 | 24700 | 24700 | 24700 | 24700 | 114 |
| 354 | 20231228 | 124200 | 1871380900 | 24700 | 24700 | 24700 | 24700 | 13 |
| 355 | 20231228 | 124100 | 1871059800 | 24700 | 24700 | 24700 | 24700 | 57 |
| 356 | 20231228 | 124000 | 1869651900 | 24700 | 24700 | 24700 | 24700 | 6 |
| 357 | 20231228 | 123900 | 1869503700 | 24700 | 24700 | 24700 | 24700 | 77 |
| 358 | 20231228 | 123800 | 1867601800 | 24700 | 24700 | 24700 | 24700 | 4 |
| 359 | 20231228 | 123700 | 1867503000 | 24700 | 24750 | 24750 | 24700 | 19 |
| 360 | 20231228 | 123600 | 1867033650 | 24750 | 24750 | 24750 | 24750 | 77 |
| 361 | 20231228 | 123500 | 1865127900 | 24700 | 24700 | 24700 | 24700 | 61 |
| 362 | 20231228 | 123400 | 1863621200 | 24700 | 24700 | 24700 | 24700 | 34 |
| 363 | 20231228 | 123300 | 1862781400 | 24750 | 24700 | 24750 | 24700 | 11 |
| 364 | 20231228 | 123200 | 1862509650 | 24700 | 24700 | 24700 | 24700 | 10 |
| 365 | 20231228 | 123100 | 1862262650 | 24700 | 24700 | 24700 | 24700 | 56 |
| 366 | 20231228 | 123000 | 1860879450 | 24700 | 24750 | 24750 | 24700 | 12 |
| 367 | 20231228 | 122900 | 1860582800 | 24750 | 24700 | 24750 | 24700 | 48 |
| 368 | 20231228 | 122800 | 1859394950 | 24750 | 24700 | 24750 | 24700 | 88 |
| 369 | 20231228 | 122700 | 1857217550 | 24700 | 24700 | 24700 | 24700 | 52 |
| 370 | 20231228 | 122600 | 1855933150 | 24700 | 24700 | 24700 | 24700 | 23 |
| 371 | 20231228 | 122500 | 1855365050 | 24700 | 24700 | 24700 | 24700 | 86 |
| 372 | 20231228 | 122400 | 1853240850 | 24700 | 24700 | 24700 | 24700 | 21 |
| 373 | 20231228 | 122300 | 1852722150 | 24750 | 24750 | 24750 | 24750 | 11 |
| 374 | 20231228 | 122200 | 1852449900 | 24750 | 24700 | 24750 | 24700 | 2 |
| 375 | 20231228 | 122100 | 1852400450 | 24700 | 24700 | 24700 | 24700 | 17 |
| 376 | 20231228 | 122000 | 1851980550 | 24700 | 24700 | 24700 | 24700 | 242 |
| 377 | 20231228 | 121900 | 1846003150 | 24700 | 24750 | 24750 | 24700 | 7 |
| 378 | 20231228 | 121800 | 1845830200 | 24700 | 24700 | 24700 | 24700 | 63 |
| 379 | 20231228 | 121700 | 1844274100 | 24750 | 24700 | 24750 | 24700 | 66 |
| 380 | 20231228 | 121600 | 1842641900 | 24700 | 24700 | 24700 | 24700 | 50 |
| 381 | 20231228 | 121500 | 1841406900 | 24700 | 24750 | 24750 | 24700 | 179 |
| 382 | 20231228 | 121400 | 1836977800 | 24750 | 24750 | 24750 | 24750 | 58 |
| 383 | 20231228 | 121300 | 1835542300 | 24750 | 24750 | 24750 | 24750 | 3 |
| 384 | 20231228 | 121200 | 1835468050 | 24750 | 24750 | 24800 | 24750 | 297 |
| 385 | 20231228 | 121100 | 1828105200 | 24750 | 24750 | 24750 | 24750 | 8 |
| 386 | 20231228 | 121000 | 1827907200 | 24750 | 24750 | 24800 | 24750 | 89 |
| 387 | 20231228 | 120900 | 1825700600 | 24800 | 24800 | 24800 | 24800 | 1 |
| 388 | 20231228 | 120800 | 1825675800 | 24750 | 24750 | 24800 | 24750 | 68 |
| 389 | 20231228 | 120700 | 1823992700 | 24750 | 24750 | 24750 | 24750 | 166 |
| 390 | 20231228 | 120600 | 1819884200 | 24700 | 24700 | 24750 | 24700 | 82 |
| 391 | 20231228 | 120500 | 1817855000 | 24700 | 24700 | 24700 | 24700 | 63 |
| 392 | 20231228 | 120400 | 1816298900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 393 | 20231228 | 120300 | 1816298900 | 24700 | 24700 | 24700 | 24700 | 75 |
| 394 | 20231228 | 120200 | 1814446400 | 24700 | 24700 | 24700 | 24700 | 6 |
| 395 | 20231228 | 120100 | 1814298200 | 24700 | 24700 | 24700 | 24700 | 61 |
| 396 | 20231228 | 120000 | 1812791500 | 24750 | 24700 | 24750 | 24700 | 80 |
| 397 | 20231228 | 115900 | 1810811700 | 24700 | 24700 | 24700 | 24700 | 50 |
| 398 | 20231228 | 115800 | 1809576700 | 24700 | 24750 | 24750 | 24700 | 257 |
| 399 | 20231228 | 115700 | 1803216800 | 24750 | 24750 | 24800 | 24750 | 30 |
| 400 | 20231228 | 115600 | 1802473050 | 24750 | 24750 | 24750 | 24750 | 29 |
| 401 | 20231228 | 115500 | 1801755300 | 24750 | 24750 | 24800 | 24750 | 14 |
| 402 | 20231228 | 115400 | 1801408750 | 24750 | 24750 | 24750 | 24750 | 6 |
| 403 | 20231228 | 115300 | 1801260250 | 24800 | 24750 | 24800 | 24750 | 134 |
| 404 | 20231228 | 115200 | 1797939850 | 24750 | 24750 | 24750 | 24750 | 17 |
| 405 | 20231228 | 115100 | 1797519100 | 24800 | 24750 | 24800 | 24750 | 60 |
| 406 | 20231228 | 115000 | 1796033600 | 24750 | 24800 | 24800 | 24750 | 29 |
| 407 | 20231228 | 114900 | 1795315350 | 24750 | 24750 | 24750 | 24750 | 64 |
| 408 | 20231228 | 114800 | 1793731350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 409 | 20231228 | 114700 | 1793731350 | 24750 | 24750 | 24750 | 24750 | 16 |
| 410 | 20231228 | 114600 | 1793335350 | 24800 | 24800 | 24800 | 24800 | 78 |
| 411 | 20231228 | 114500 | 1791400950 | 24750 | 24750 | 24750 | 24750 | 12 |
| 412 | 20231228 | 114400 | 1791103950 | 24800 | 24750 | 24800 | 24750 | 20 |
| 413 | 20231228 | 114300 | 1790608900 | 24750 | 24750 | 24750 | 24750 | 3 |
| 414 | 20231228 | 114200 | 1790534650 | 24750 | 24750 | 24750 | 24750 | 80 |
| 415 | 20231228 | 114100 | 1788554650 | 24750 | 24750 | 24800 | 24750 | 12 |
| 416 | 20231228 | 114000 | 1788257600 | 24750 | 24800 | 24800 | 24750 | 51 |
| 417 | 20231228 | 113900 | 1786993350 | 24800 | 24800 | 24800 | 24750 | 86 |
| 418 | 20231228 | 113800 | 1784861000 | 24750 | 24750 | 24750 | 24750 | 80 |
| 419 | 20231228 | 113700 | 1782881000 | 24750 | 24750 | 24750 | 24750 | 26 |
| 420 | 20231228 | 113600 | 1782237500 | 24750 | 24750 | 24750 | 24750 | 61 |
| 421 | 20231228 | 113500 | 1780727750 | 24800 | 24800 | 24800 | 24800 | 206 |
| 422 | 20231228 | 113400 | 1775618950 | 24800 | 24800 | 24800 | 24800 | 52 |
| 423 | 20231228 | 113300 | 1774329350 | 24800 | 24800 | 24800 | 24800 | 279 |
| 424 | 20231228 | 113200 | 1767410150 | 24800 | 24800 | 24800 | 24800 | 71 |
| 425 | 20231228 | 113100 | 1765649350 | 24800 | 24800 | 24800 | 24800 | 55 |
| 426 | 20231228 | 113000 | 1764285350 | 24800 | 24800 | 24850 | 24800 | 166 |
| 427 | 20231228 | 112900 | 1760164750 | 24800 | 24800 | 24800 | 24800 | 123 |
| 428 | 20231228 | 112800 | 1757114350 | 24850 | 24850 | 24850 | 24850 | 100 |
| 429 | 20231228 | 112700 | 1754629350 | 24800 | 24800 | 24850 | 24800 | 34 |
| 430 | 20231228 | 112600 | 1753785000 | 24800 | 24800 | 24800 | 24800 | 209 |
| 431 | 20231228 | 112500 | 1748601800 | 24850 | 24800 | 24850 | 24800 | 27 |
| 432 | 20231228 | 112400 | 1747932150 | 24800 | 24800 | 24800 | 24800 | 11 |
| 433 | 20231228 | 112300 | 1747659350 | 24800 | 24800 | 24850 | 24800 | 11 |
| 434 | 20231228 | 112200 | 1747386500 | 24800 | 24800 | 24800 | 24800 | 7 |
| 435 | 20231228 | 112100 | 1747212900 | 24750 | 24800 | 24800 | 24750 | 48 |
| 436 | 20231228 | 112000 | 1746022550 | 24800 | 24800 | 24800 | 24800 | 65 |
| 437 | 20231228 | 111900 | 1744410550 | 24800 | 24800 | 24850 | 24800 | 159 |
| 438 | 20231228 | 111800 | 1740463550 | 24800 | 24800 | 24800 | 24800 | 23 |
| 439 | 20231228 | 111700 | 1739893150 | 24800 | 24800 | 24800 | 24800 | 6 |
| 440 | 20231228 | 111600 | 1739744350 | 24800 | 24800 | 24800 | 24800 | 31 |
| 441 | 20231228 | 111500 | 1738975550 | 24750 | 24750 | 24750 | 24750 | 3 |
| 442 | 20231228 | 111400 | 1738901300 | 24750 | 24750 | 24800 | 24750 | 541 |
| 443 | 20231228 | 111300 | 1725488250 | 24750 | 24800 | 24800 | 24750 | 22 |
| 444 | 20231228 | 111200 | 1724943600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 445 | 20231228 | 111100 | 1724943600 | 24750 | 24750 | 24800 | 24750 | 12 |
| 446 | 20231228 | 111000 | 1724646500 | 24750 | 24750 | 24750 | 24750 | 471 |
| 447 | 20231228 | 110900 | 1712989250 | 24800 | 24750 | 24800 | 24750 | 11 |
| 448 | 20231228 | 110800 | 1712716500 | 24750 | 24750 | 24750 | 24750 | 21 |
| 449 | 20231228 | 110700 | 1712196750 | 24750 | 24750 | 24750 | 24750 | 54 |
| 450 | 20231228 | 110600 | 1710860250 | 24800 | 24800 | 24800 | 24750 | 83 |
| 451 | 20231228 | 110500 | 1708802150 | 24750 | 24750 | 24750 | 24750 | 5 |
| 452 | 20231228 | 110400 | 1708678400 | 24800 | 24750 | 24800 | 24750 | 1055 |
| 453 | 20231228 | 110300 | 1682548250 | 24750 | 24800 | 24800 | 24750 | 10 |
| 454 | 20231228 | 110200 | 1682300500 | 24800 | 24800 | 24800 | 24800 | 589 |
| 455 | 20231228 | 110100 | 1667693300 | 24800 | 24750 | 24850 | 24750 | 2145 |
| 456 | 20231228 | 110000 | 1614487050 | 24750 | 24800 | 24800 | 24750 | 329 |
| 457 | 20231228 | 105900 | 1606329250 | 24750 | 24800 | 24800 | 24750 | 15 |
| 458 | 20231228 | 105800 | 1605957700 | 24800 | 24750 | 24800 | 24750 | 236 |
| 459 | 20231228 | 105700 | 1600112900 | 24750 | 24750 | 24750 | 24750 | 32 |
| 460 | 20231228 | 105600 | 1599320900 | 24750 | 24750 | 24750 | 24750 | 5 |
| 461 | 20231228 | 105500 | 1599197150 | 24800 | 24750 | 24800 | 24750 | 81 |
| 462 | 20231228 | 105400 | 1597188600 | 24750 | 24750 | 24800 | 24750 | 36 |
| 463 | 20231228 | 105300 | 1596297550 | 24750 | 24800 | 24800 | 24750 | 29 |
| 464 | 20231228 | 105200 | 1595579300 | 24750 | 24750 | 24750 | 24750 | 996 |
| 465 | 20231228 | 105100 | 1570928300 | 24750 | 24750 | 24750 | 24750 | 4 |
| 466 | 20231228 | 105000 | 1570829300 | 24750 | 24800 | 24800 | 24750 | 18 |
| 467 | 20231228 | 104900 | 1570383450 | 24750 | 24750 | 24750 | 24750 | 229 |
| 468 | 20231228 | 104800 | 1564715700 | 24800 | 24800 | 24800 | 24750 | 178 |
| 469 | 20231228 | 104700 | 1560301850 | 24800 | 24800 | 24800 | 24750 | 616 |
| 470 | 20231228 | 104600 | 1545025800 | 24800 | 24750 | 24800 | 24750 | 53 |
| 471 | 20231228 | 104500 | 1543713750 | 24750 | 24750 | 24750 | 24750 | 183 |
| 472 | 20231228 | 104400 | 1539184500 | 24750 | 24750 | 24750 | 24750 | 30 |
| 473 | 20231228 | 104300 | 1538442000 | 24750 | 24800 | 24800 | 24750 | 83 |
| 474 | 20231228 | 104200 | 1536383900 | 24750 | 24750 | 24750 | 24750 | 110 |
| 475 | 20231228 | 104100 | 1533661400 | 24750 | 24750 | 24750 | 24750 | 34 |
| 476 | 20231228 | 104000 | 1532819900 | 24750 | 24800 | 24800 | 24750 | 106 |
| 477 | 20231228 | 103900 | 1530191150 | 24750 | 24750 | 24750 | 24750 | 237 |
| 478 | 20231228 | 103800 | 1524325400 | 24750 | 24700 | 24750 | 24700 | 427 |
| 479 | 20231228 | 103700 | 1513757650 | 24700 | 24700 | 24700 | 24700 | 20 |
| 480 | 20231228 | 103600 | 1513263650 | 24750 | 24750 | 24750 | 24750 | 12 |
| 481 | 20231228 | 103500 | 1512966650 | 24750 | 24750 | 24750 | 24700 | 43 |
| 482 | 20231228 | 103400 | 1511902700 | 24700 | 24700 | 24700 | 24700 | 1 |
| 483 | 20231228 | 103300 | 1511878000 | 24750 | 24700 | 24750 | 24650 | 296 |
| 484 | 20231228 | 103200 | 1504565350 | 24700 | 24650 | 24700 | 24650 | 194 |
| 485 | 20231228 | 103100 | 1499774550 | 24650 | 24700 | 24700 | 24650 | 16 |
| 486 | 20231228 | 103000 | 1499379850 | 24650 | 24700 | 24700 | 24650 | 491 |
| 487 | 20231228 | 102900 | 1487276650 | 24650 | 24700 | 24700 | 24650 | 24 |
| 488 | 20231228 | 102800 | 1486684650 | 24650 | 24650 | 24650 | 24650 | 35 |
| 489 | 20231228 | 102700 | 1485821900 | 24650 | 24700 | 24700 | 24650 | 94 |
| 490 | 20231228 | 102600 | 1483501000 | 24650 | 24650 | 24650 | 24650 | 21 |
| 491 | 20231228 | 102500 | 1482983350 | 24650 | 24650 | 24650 | 24650 | 139 |
| 492 | 20231228 | 102400 | 1479557000 | 24700 | 24650 | 24750 | 24650 | 140 |
| 493 | 20231228 | 102300 | 1476095400 | 24650 | 24650 | 24650 | 24650 | 35 |
| 494 | 20231228 | 102200 | 1475232650 | 24650 | 24650 | 24700 | 24650 | 328 |
| 495 | 20231228 | 102100 | 1467132150 | 24700 | 24750 | 24750 | 24700 | 178 |
| 496 | 20231228 | 102000 | 1462730650 | 24750 | 24700 | 24750 | 24700 | 37 |
| 497 | 20231228 | 101900 | 1461815750 | 24750 | 24700 | 24750 | 24650 | 97 |
| 498 | 20231228 | 101800 | 1459417050 | 24650 | 24650 | 24650 | 24650 | 22 |
| 499 | 20231228 | 101700 | 1458874750 | 24650 | 24650 | 24650 | 24650 | 17 |
| 500 | 20231228 | 101600 | 1458455700 | 24700 | 24700 | 24700 | 24700 | 379 |
| 501 | 20231228 | 101500 | 1449094400 | 24750 | 24700 | 24750 | 24700 | 248 |
| 502 | 20231228 | 101400 | 1442958800 | 24750 | 24700 | 24750 | 24700 | 114 |
| 503 | 20231228 | 101300 | 1440139200 | 24750 | 24750 | 24750 | 24750 | 10 |
| 504 | 20231228 | 101200 | 1439891700 | 24700 | 24700 | 24700 | 24700 | 24 |
| 505 | 20231228 | 101100 | 1439298900 | 24750 | 24750 | 24750 | 24700 | 110 |
| 506 | 20231228 | 101000 | 1436578050 | 24700 | 24700 | 24700 | 24700 | 64 |
| 507 | 20231228 | 100900 | 1434997250 | 24700 | 24700 | 24700 | 24700 | 70 |
| 508 | 20231228 | 100800 | 1433268250 | 24750 | 24750 | 24750 | 24700 | 39 |
| 509 | 20231228 | 100700 | 1432303500 | 24650 | 24750 | 24750 | 24650 | 44 |
| 510 | 20231228 | 100600 | 1431216100 | 24700 | 24650 | 24750 | 24650 | 57 |
| 511 | 20231228 | 100500 | 1429807800 | 24700 | 24700 | 24700 | 24700 | 339 |
| 512 | 20231228 | 100400 | 1421434500 | 24750 | 24700 | 24750 | 24700 | 20 |
| 513 | 20231228 | 100300 | 1420940300 | 24800 | 24750 | 24800 | 24750 | 83 |
| 514 | 20231228 | 100200 | 1418882250 | 24700 | 24700 | 24750 | 24700 | 36 |
| 515 | 20231228 | 100100 | 1417992750 | 24800 | 24750 | 24800 | 24700 | 31 |
| 516 | 20231228 | 100000 | 1417226900 | 24700 | 24700 | 24700 | 24700 | 323 |
| 517 | 20231228 | 095900 | 1409248800 | 24700 | 24650 | 24700 | 24650 | 137 |
| 518 | 20231228 | 095800 | 1405865800 | 24700 | 24700 | 24700 | 24700 | 134 |
| 519 | 20231228 | 095700 | 1402556000 | 24700 | 24700 | 24700 | 24700 | 226 |
| 520 | 20231228 | 095600 | 1396973800 | 24750 | 24750 | 24750 | 24750 | 39 |
| 521 | 20231228 | 095500 | 1396008550 | 24750 | 24750 | 24800 | 24750 | 50 |
| 522 | 20231228 | 095400 | 1394769800 | 24750 | 24750 | 24750 | 24750 | 29 |
| 523 | 20231228 | 095300 | 1394052050 | 24750 | 24750 | 24750 | 24750 | 30 |
| 524 | 20231228 | 095200 | 1393309550 | 24800 | 24750 | 24800 | 24750 | 9 |
| 525 | 20231228 | 095100 | 1393086700 | 24700 | 24750 | 24750 | 24700 | 566 |
| 526 | 20231228 | 095000 | 1379081500 | 24750 | 24800 | 24800 | 24750 | 98 |
| 527 | 20231228 | 094900 | 1376652800 | 24850 | 24850 | 24900 | 24850 | 280 |
| 528 | 20231228 | 094800 | 1369694700 | 24850 | 24850 | 24850 | 24850 | 151 |
| 529 | 20231228 | 094700 | 1365942350 | 24850 | 24850 | 24850 | 24850 | 168 |
| 530 | 20231228 | 094600 | 1361767550 | 24850 | 24850 | 24900 | 24850 | 177 |
| 531 | 20231228 | 094500 | 1357365300 | 24900 | 24850 | 24900 | 24850 | 65 |
| 532 | 20231228 | 094400 | 1355747550 | 24900 | 24850 | 24900 | 24850 | 292 |
| 533 | 20231228 | 094300 | 1348486050 | 24850 | 24850 | 24850 | 24850 | 109 |
| 534 | 20231228 | 094200 | 1345777400 | 24900 | 24850 | 24900 | 24850 | 95 |
| 535 | 20231228 | 094100 | 1343412700 | 24850 | 24850 | 24850 | 24850 | 30 |
| 536 | 20231228 | 094000 | 1342667200 | 24800 | 24900 | 24900 | 24800 | 22 |
| 537 | 20231228 | 093900 | 1342121400 | 24800 | 24850 | 24850 | 24800 | 564 |
| 538 | 20231228 | 093800 | 1328106750 | 24850 | 24850 | 24900 | 24850 | 106 |
| 539 | 20231228 | 093700 | 1325468850 | 24850 | 24850 | 24850 | 24850 | 98 |
| 540 | 20231228 | 093600 | 1323033550 | 24850 | 24900 | 24900 | 24850 | 155 |
| 541 | 20231228 | 093500 | 1319174850 | 24850 | 24850 | 24950 | 24850 | 2009 |
| 542 | 20231228 | 093400 | 1269155350 | 24800 | 24850 | 24900 | 24800 | 328 |
| 543 | 20231228 | 093300 | 1261006300 | 24850 | 24800 | 24850 | 24800 | 1698 |
| 544 | 20231228 | 093200 | 1218812250 | 24850 | 24800 | 24850 | 24750 | 946 |
| 545 | 20231228 | 093100 | 1195331400 | 24800 | 24850 | 24850 | 24800 | 321 |
| 546 | 20231228 | 093000 | 1187370150 | 24800 | 24800 | 24900 | 24800 | 695 |
| 547 | 20231228 | 092900 | 1170088900 | 24800 | 24900 | 24900 | 24800 | 282 |
| 548 | 20231228 | 092800 | 1163081950 | 24850 | 24850 | 24900 | 24800 | 1120 |
| 549 | 20231228 | 092700 | 1135245750 | 24850 | 24850 | 24950 | 24800 | 5079 |
| 550 | 20231228 | 092600 | 1008777400 | 24850 | 24850 | 24900 | 24850 | 1041 |
| 551 | 20231228 | 092500 | 982904700 | 24850 | 24850 | 24850 | 24800 | 3681 |
| 552 | 20231228 | 092400 | 891437700 | 24850 | 24800 | 24900 | 24800 | 8408 |
| 553 | 20231228 | 092300 | 682829050 | 24750 | 24750 | 24800 | 24700 | 1990 |
| 554 | 20231228 | 092200 | 633577000 | 24800 | 24850 | 24850 | 24750 | 731 |
| 555 | 20231228 | 092100 | 615445150 | 24750 | 24700 | 24800 | 24700 | 1880 |
| 556 | 20231228 | 092000 | 568856000 | 24750 | 24650 | 24750 | 24650 | 2791 |
| 557 | 20231228 | 091900 | 499848150 | 24650 | 24650 | 24650 | 24650 | 278 |
| 558 | 20231228 | 091800 | 492995450 | 24600 | 24600 | 24650 | 24600 | 557 |
| 559 | 20231228 | 091700 | 479267900 | 24600 | 24650 | 24650 | 24600 | 177 |
| 560 | 20231228 | 091600 | 474905650 | 24700 | 24700 | 24700 | 24650 | 302 |
| 561 | 20231228 | 091500 | 467448300 | 24700 | 24700 | 24750 | 24600 | 296 |
| 562 | 20231228 | 091400 | 460134400 | 24750 | 24600 | 24750 | 24600 | 1915 |
| 563 | 20231228 | 091300 | 412919850 | 24550 | 24600 | 24600 | 24550 | 239 |
| 564 | 20231228 | 091200 | 407040500 | 24650 | 24600 | 24650 | 24550 | 547 |
| 565 | 20231228 | 091100 | 393583450 | 24500 | 24450 | 24550 | 24400 | 934 |
| 566 | 20231228 | 091000 | 370718600 | 24450 | 24550 | 24550 | 24400 | 2141 |
| 567 | 20231228 | 090900 | 318344500 | 24550 | 24600 | 24600 | 24550 | 1035 |
| 568 | 20231228 | 090800 | 292907150 | 24550 | 24600 | 24600 | 24500 | 459 |
| 569 | 20231228 | 090700 | 281623650 | 24650 | 24700 | 24700 | 24600 | 1485 |
| 570 | 20231228 | 090600 | 244985950 | 24700 | 24750 | 24800 | 24650 | 3968 |
| 571 | 20231228 | 090500 | 146817100 | 24650 | 24600 | 24750 | 24550 | 3131 |
| 572 | 20231228 | 090400 | 69629250 | 24550 | 24500 | 24550 | 24450 | 737 |
| 573 | 20231228 | 090300 | 51560150 | 24500 | 24400 | 24500 | 24400 | 1010 |
| 574 | 20231228 | 090200 | 26860550 | 24400 | 24350 | 24400 | 24350 | 507 |
| 575 | 20231228 | 090100 | 14505100 | 24350 | 24400 | 24400 | 24350 | 161 |
| 576 | 20231228 | 090000 | 10577850 | 24350 | 24300 | 24350 | 24300 | 435 |