30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 12111 |
| 3 | 20231228 | 183300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20231228 | 183200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20231228 | 183100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20231228 | 183000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20231228 | 182900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20231228 | 182800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20231228 | 182700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20231228 | 182600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20231228 | 182500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20231228 | 182400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20231228 | 182300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20231228 | 182200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20231228 | 182100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20231228 | 182000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20231228 | 181900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20231228 | 181800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20231228 | 181700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20231228 | 181600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20231228 | 181500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20231228 | 181400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20231228 | 181300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20231228 | 181200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20231228 | 181100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20231228 | 181000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20231228 | 180900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20231228 | 180800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20231228 | 180700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20231228 | 180600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20231228 | 180500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20231228 | 180400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 12111 |
| 33 | 20231228 | 180300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20231228 | 180200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20231228 | 180100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20231228 | 180000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20231228 | 175900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20231228 | 175800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20231228 | 175700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20231228 | 175600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20231228 | 175500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20231228 | 175400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20231228 | 175300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20231228 | 175200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20231228 | 175100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20231228 | 175000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20231228 | 174900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20231228 | 174800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20231228 | 174700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20231228 | 174600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20231228 | 174500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20231228 | 174400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20231228 | 174300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20231228 | 174200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20231228 | 174100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20231228 | 174000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20231228 | 173900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20231228 | 173800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20231228 | 173700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20231228 | 173600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20231228 | 173500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20231228 | 173400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 12111 |
| 63 | 20231228 | 173300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20231228 | 173200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20231228 | 173100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20231228 | 173000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20231228 | 172900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20231228 | 172800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20231228 | 172700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20231228 | 172600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20231228 | 172500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20231228 | 172400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20231228 | 172300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20231228 | 172200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20231228 | 172100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20231228 | 172000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20231228 | 171900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20231228 | 171800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20231228 | 171700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20231228 | 171600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20231228 | 171500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20231228 | 171400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20231228 | 171300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20231228 | 171200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20231228 | 171100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20231228 | 171000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20231228 | 170900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20231228 | 170800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20231228 | 170700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20231228 | 170600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20231228 | 170500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20231228 | 170400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 12111 |
| 93 | 20231228 | 170300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20231228 | 170200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20231228 | 170100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20231228 | 170000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20231228 | 165900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20231228 | 165800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20231228 | 165700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20231228 | 165600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20231228 | 165500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20231228 | 165400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20231228 | 165300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20231228 | 165200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20231228 | 165100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20231228 | 165000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20231228 | 164900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20231228 | 164800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20231228 | 164700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20231228 | 164600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20231228 | 164500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20231228 | 164400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20231228 | 164300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20231228 | 164200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20231228 | 164100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20231228 | 164000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20231228 | 163900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20231228 | 163800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20231228 | 163700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20231228 | 163600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20231228 | 163500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20231228 | 163400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 12111 |
| 123 | 20231228 | 163300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20231228 | 163200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20231228 | 163100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20231228 | 163000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20231228 | 162900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20231228 | 162800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20231228 | 162700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20231228 | 162600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20231228 | 162500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20231228 | 162400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20231228 | 162300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20231228 | 162200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20231228 | 162100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20231228 | 162000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20231228 | 161900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20231228 | 161800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20231228 | 161700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20231228 | 161600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20231228 | 161500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20231228 | 161400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20231228 | 161300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20231228 | 161200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20231228 | 161100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20231228 | 161000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20231228 | 160900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20231228 | 160800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20231228 | 160700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20231228 | 160600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20231228 | 160500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20231228 | 160400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 12111 |
| 153 | 20231228 | 160300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20231228 | 160200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20231228 | 160100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20231228 | 160000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20231228 | 155900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20231228 | 155800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20231228 | 155700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20231228 | 155600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20231228 | 155500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20231228 | 155400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20231228 | 155300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20231228 | 155200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20231228 | 155100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20231228 | 155000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20231228 | 154900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20231228 | 154800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20231228 | 154700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20231228 | 154600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20231228 | 154500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20231228 | 154400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20231228 | 154300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20231228 | 154200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20231228 | 154100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20231228 | 154000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20231228 | 153900 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20231228 | 153800 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20231228 | 153700 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20231228 | 153600 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20231228 | 153500 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20231228 | 153400 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 12111 |
| 183 | 20231228 | 153300 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20231228 | 153200 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20231228 | 153100 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20231228 | 153000 | 6661068050 | 31000 | 31000 | 31000 | 31000 | 12111 |
| 187 | 20231228 | 152900 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20231228 | 152800 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20231228 | 152700 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20231228 | 152600 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20231228 | 152500 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20231228 | 152400 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20231228 | 152300 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20231228 | 152200 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20231228 | 152100 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20231228 | 152000 | 6285627050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20231228 | 151900 | 6285627050 | 31150 | 31100 | 31150 | 31000 | 1618 |
| 198 | 20231228 | 151800 | 6235268100 | 31000 | 31050 | 31100 | 31000 | 1976 |
| 199 | 20231228 | 151700 | 6173846100 | 31050 | 31100 | 31100 | 31050 | 1549 |
| 200 | 20231228 | 151600 | 6125681750 | 31100 | 31100 | 31100 | 31050 | 379 |
| 201 | 20231228 | 151500 | 6113906850 | 31100 | 31100 | 31150 | 31050 | 6731 |
| 202 | 20231228 | 151400 | 5904575250 | 31050 | 31050 | 31100 | 31050 | 2095 |
| 203 | 20231228 | 151300 | 5839449000 | 31100 | 31100 | 31100 | 31050 | 825 |
| 204 | 20231228 | 151200 | 5813805550 | 31100 | 31100 | 31100 | 31050 | 898 |
| 205 | 20231228 | 151100 | 5785897600 | 31100 | 31100 | 31100 | 31050 | 893 |
| 206 | 20231228 | 151000 | 5758147950 | 31050 | 31100 | 31100 | 31050 | 655 |
| 207 | 20231228 | 150900 | 5737794450 | 31100 | 31000 | 31100 | 31000 | 994 |
| 208 | 20231228 | 150800 | 5706931150 | 31050 | 31100 | 31100 | 31050 | 741 |
| 209 | 20231228 | 150700 | 5683905800 | 31050 | 31050 | 31050 | 31000 | 2073 |
| 210 | 20231228 | 150600 | 5619581400 | 31050 | 31050 | 31050 | 31000 | 942 |
| 211 | 20231228 | 150500 | 5590362850 | 31050 | 31050 | 31050 | 31000 | 1451 |
| 212 | 20231228 | 150400 | 5545328650 | 31000 | 31000 | 31050 | 30950 | 689 |
| 213 | 20231228 | 150300 | 5523962850 | 31000 | 31000 | 31050 | 31000 | 891 |
| 214 | 20231228 | 150200 | 5496332900 | 31050 | 31050 | 31050 | 31000 | 991 |
| 215 | 20231228 | 150100 | 5465598200 | 31050 | 31050 | 31050 | 31000 | 886 |
| 216 | 20231228 | 150000 | 5438115550 | 31000 | 31000 | 31050 | 30950 | 2403 |
| 217 | 20231228 | 145900 | 5363562550 | 31000 | 31050 | 31050 | 30950 | 1047 |
| 218 | 20231228 | 145800 | 5331095700 | 31000 | 31050 | 31050 | 31000 | 1446 |
| 219 | 20231228 | 145700 | 5286258850 | 31000 | 31050 | 31050 | 31000 | 938 |
| 220 | 20231228 | 145600 | 5257162900 | 31050 | 31050 | 31050 | 30950 | 1018 |
| 221 | 20231228 | 145500 | 5225597500 | 31050 | 31050 | 31050 | 30950 | 1779 |
| 222 | 20231228 | 145400 | 5170440350 | 31050 | 31050 | 31050 | 31000 | 1425 |
| 223 | 20231228 | 145300 | 5126244150 | 31050 | 31000 | 31050 | 30950 | 1222 |
| 224 | 20231228 | 145200 | 5088362100 | 31000 | 31000 | 31050 | 30950 | 1209 |
| 225 | 20231228 | 145100 | 5050910100 | 30950 | 31000 | 31050 | 30950 | 574 |
| 226 | 20231228 | 145000 | 5033121850 | 30950 | 31000 | 31050 | 30950 | 1291 |
| 227 | 20231228 | 144900 | 4993115100 | 30950 | 31000 | 31050 | 30950 | 539 |
| 228 | 20231228 | 144800 | 4976420350 | 31000 | 31050 | 31050 | 30950 | 792 |
| 229 | 20231228 | 144700 | 4951883000 | 31000 | 30950 | 31050 | 30950 | 949 |
| 230 | 20231228 | 144600 | 4922456300 | 31000 | 31000 | 31050 | 30950 | 887 |
| 231 | 20231228 | 144500 | 4894981850 | 31000 | 31050 | 31050 | 30950 | 818 |
| 232 | 20231228 | 144400 | 4869619300 | 31050 | 31000 | 31050 | 30950 | 866 |
| 233 | 20231228 | 144300 | 4842764250 | 31050 | 31050 | 31050 | 30950 | 851 |
| 234 | 20231228 | 144200 | 4816376550 | 31050 | 31000 | 31050 | 31000 | 2913 |
| 235 | 20231228 | 144100 | 4726055000 | 31000 | 30950 | 31000 | 30950 | 3460 |
| 236 | 20231228 | 144000 | 4618819550 | 31000 | 31000 | 31000 | 30950 | 956 |
| 237 | 20231228 | 143900 | 4589215050 | 30950 | 31000 | 31000 | 30950 | 622 |
| 238 | 20231228 | 143800 | 4569952450 | 30950 | 31000 | 31000 | 30950 | 1276 |
| 239 | 20231228 | 143700 | 4530440700 | 30950 | 31000 | 31000 | 30950 | 736 |
| 240 | 20231228 | 143600 | 4507653250 | 31000 | 30950 | 31000 | 30950 | 1069 |
| 241 | 20231228 | 143500 | 4474558400 | 30950 | 31000 | 31000 | 30900 | 453 |
| 242 | 20231228 | 143400 | 4460540650 | 31000 | 31000 | 31000 | 30950 | 1123 |
| 243 | 20231228 | 143300 | 4425766600 | 31000 | 30950 | 31000 | 30900 | 960 |
| 244 | 20231228 | 143200 | 4396046050 | 30950 | 31000 | 31000 | 30950 | 1289 |
| 245 | 20231228 | 143100 | 4356120600 | 31050 | 31000 | 31050 | 30950 | 770 |
| 246 | 20231228 | 143000 | 4332249100 | 31000 | 31050 | 31050 | 30950 | 803 |
| 247 | 20231228 | 142900 | 4307348600 | 31050 | 31050 | 31050 | 31000 | 680 |
| 248 | 20231228 | 142800 | 4286252000 | 31000 | 30950 | 31050 | 30950 | 2917 |
| 249 | 20231228 | 142700 | 4195844300 | 30950 | 31000 | 31000 | 30950 | 858 |
| 250 | 20231228 | 142600 | 4169270950 | 31000 | 31000 | 31000 | 30950 | 989 |
| 251 | 20231228 | 142500 | 4138645300 | 30950 | 31000 | 31000 | 30950 | 552 |
| 252 | 20231228 | 142400 | 4121553050 | 31000 | 31000 | 31050 | 30900 | 862 |
| 253 | 20231228 | 142300 | 4094846700 | 31000 | 30950 | 31050 | 30950 | 942 |
| 254 | 20231228 | 142200 | 4065656350 | 31000 | 31000 | 31050 | 30950 | 1017 |
| 255 | 20231228 | 142100 | 4034131900 | 31050 | 31000 | 31050 | 31000 | 1583 |
| 256 | 20231228 | 142000 | 3985049000 | 31000 | 30950 | 31000 | 30950 | 480 |
| 257 | 20231228 | 141900 | 3970176200 | 30950 | 31000 | 31050 | 30950 | 1816 |
| 258 | 20231228 | 141800 | 3913877500 | 31000 | 31000 | 31050 | 30950 | 3422 |
| 259 | 20231228 | 141700 | 3807819650 | 31000 | 31000 | 31000 | 30950 | 441 |
| 260 | 20231228 | 141600 | 3794157050 | 31000 | 30950 | 31000 | 30950 | 787 |
| 261 | 20231228 | 141500 | 3769783150 | 31000 | 31000 | 31000 | 30950 | 483 |
| 262 | 20231228 | 141400 | 3754820600 | 31000 | 31000 | 31000 | 30950 | 1426 |
| 263 | 20231228 | 141300 | 3710632300 | 31000 | 30950 | 31000 | 30950 | 719 |
| 264 | 20231228 | 141200 | 3688358300 | 30950 | 30950 | 31000 | 30950 | 687 |
| 265 | 20231228 | 141100 | 3667084600 | 31000 | 30950 | 31000 | 30950 | 527 |
| 266 | 20231228 | 141000 | 3650764850 | 30950 | 31000 | 31000 | 30950 | 534 |
| 267 | 20231228 | 140900 | 3634223950 | 30950 | 31000 | 31000 | 30950 | 612 |
| 268 | 20231228 | 140800 | 3615272900 | 30950 | 30950 | 31000 | 30950 | 703 |
| 269 | 20231228 | 140700 | 3593492150 | 30950 | 30950 | 31000 | 30950 | 368 |
| 270 | 20231228 | 140600 | 3582093050 | 31000 | 30950 | 31000 | 30950 | 535 |
| 271 | 20231228 | 140500 | 3565524200 | 31000 | 31000 | 31000 | 30950 | 586 |
| 272 | 20231228 | 140400 | 3547366350 | 31000 | 31000 | 31000 | 30950 | 427 |
| 273 | 20231228 | 140300 | 3534144400 | 31000 | 31000 | 31000 | 30950 | 522 |
| 274 | 20231228 | 140200 | 3517968200 | 31000 | 30950 | 31000 | 30950 | 395 |
| 275 | 20231228 | 140100 | 3505734350 | 30950 | 30950 | 31000 | 30950 | 593 |
| 276 | 20231228 | 140000 | 3487360050 | 31000 | 30950 | 31000 | 30900 | 2451 |
| 277 | 20231228 | 135900 | 3411502950 | 30900 | 30900 | 30950 | 30900 | 754 |
| 278 | 20231228 | 135800 | 3388180500 | 30950 | 30950 | 30950 | 30900 | 536 |
| 279 | 20231228 | 135700 | 3371603250 | 30900 | 30950 | 30950 | 30900 | 502 |
| 280 | 20231228 | 135600 | 3356082100 | 30950 | 30950 | 30950 | 30900 | 571 |
| 281 | 20231228 | 135500 | 3338417900 | 30900 | 30950 | 30950 | 30900 | 426 |
| 282 | 20231228 | 135400 | 3325247050 | 30900 | 30950 | 30950 | 30900 | 545 |
| 283 | 20231228 | 135300 | 3308393800 | 30900 | 30950 | 30950 | 30900 | 1897 |
| 284 | 20231228 | 135200 | 3249690950 | 30950 | 31000 | 31000 | 30950 | 518 |
| 285 | 20231228 | 135100 | 3233646250 | 30950 | 30900 | 31000 | 30900 | 4573 |
| 286 | 20231228 | 135000 | 3092110700 | 30950 | 30900 | 30950 | 30900 | 553 |
| 287 | 20231228 | 134900 | 3075015850 | 30900 | 30950 | 30950 | 30900 | 622 |
| 288 | 20231228 | 134800 | 3055782000 | 30900 | 30900 | 30950 | 30900 | 265 |
| 289 | 20231228 | 134700 | 3047588200 | 30900 | 30950 | 30950 | 30900 | 485 |
| 290 | 20231228 | 134600 | 3032586250 | 30900 | 30850 | 30950 | 30850 | 256 |
| 291 | 20231228 | 134500 | 3024673750 | 30950 | 30950 | 30950 | 30900 | 1428 |
| 292 | 20231228 | 134400 | 2980533400 | 30900 | 30950 | 30950 | 30900 | 323 |
| 293 | 20231228 | 134300 | 2970537750 | 30950 | 30950 | 30950 | 30900 | 370 |
| 294 | 20231228 | 134200 | 2959087750 | 30950 | 30900 | 31000 | 30900 | 5669 |
| 295 | 20231228 | 134100 | 2783637250 | 30950 | 30900 | 30950 | 30900 | 179 |
| 296 | 20231228 | 134000 | 2778098200 | 30900 | 30950 | 30950 | 30900 | 436 |
| 297 | 20231228 | 133900 | 2764612900 | 30950 | 30950 | 30950 | 30900 | 571 |
| 298 | 20231228 | 133800 | 2746949750 | 30950 | 30900 | 30950 | 30900 | 304 |
| 299 | 20231228 | 133700 | 2737542150 | 30950 | 30950 | 30950 | 30900 | 409 |
| 300 | 20231228 | 133600 | 2724889650 | 30900 | 30900 | 30950 | 30900 | 169 |
| 301 | 20231228 | 133500 | 2719663100 | 30950 | 30900 | 30950 | 30900 | 500 |
| 302 | 20231228 | 133400 | 2704189700 | 30950 | 30950 | 30950 | 30900 | 357 |
| 303 | 20231228 | 133300 | 2693150800 | 30950 | 30950 | 30950 | 30900 | 274 |
| 304 | 20231228 | 133200 | 2684671450 | 30950 | 30950 | 30950 | 30900 | 303 |
| 305 | 20231228 | 133100 | 2675295300 | 30950 | 30900 | 30950 | 30900 | 343 |
| 306 | 20231228 | 133000 | 2664683100 | 30900 | 30900 | 30900 | 30850 | 460 |
| 307 | 20231228 | 132900 | 2650470100 | 30900 | 30850 | 30900 | 30850 | 147 |
| 308 | 20231228 | 132800 | 2645928850 | 30900 | 30900 | 30900 | 30850 | 305 |
| 309 | 20231228 | 132700 | 2636505850 | 30900 | 30900 | 30900 | 30850 | 321 |
| 310 | 20231228 | 132600 | 2626594600 | 30850 | 30900 | 30950 | 30850 | 2352 |
| 311 | 20231228 | 132500 | 2553904600 | 30900 | 30950 | 30950 | 30900 | 91 |
| 312 | 20231228 | 132400 | 2551091750 | 30950 | 30900 | 30950 | 30900 | 195 |
| 313 | 20231228 | 132300 | 2545061050 | 30950 | 30900 | 30950 | 30900 | 183 |
| 314 | 20231228 | 132200 | 2539404300 | 30950 | 30950 | 30950 | 30900 | 279 |
| 315 | 20231228 | 132100 | 2530769300 | 30900 | 30900 | 30950 | 30900 | 109 |
| 316 | 20231228 | 132000 | 2527397250 | 30950 | 30950 | 30950 | 30900 | 55 |
| 317 | 20231228 | 131900 | 2525695600 | 30950 | 30950 | 30950 | 30900 | 237 |
| 318 | 20231228 | 131800 | 2518360500 | 30900 | 30950 | 30950 | 30900 | 2956 |
| 319 | 20231228 | 131700 | 2426878600 | 30900 | 30900 | 30950 | 30900 | 138 |
| 320 | 20231228 | 131600 | 2422611850 | 30950 | 30900 | 30950 | 30900 | 1059 |
| 321 | 20231228 | 131500 | 2389839000 | 30900 | 30950 | 30950 | 30900 | 388 |
| 322 | 20231228 | 131400 | 2377838100 | 30900 | 30900 | 30950 | 30900 | 208 |
| 323 | 20231228 | 131300 | 2371407700 | 30950 | 30900 | 30950 | 30900 | 193 |
| 324 | 20231228 | 131200 | 2365439400 | 30950 | 30950 | 30950 | 30900 | 76 |
| 325 | 20231228 | 131100 | 2363088150 | 30900 | 30950 | 30950 | 30900 | 223 |
| 326 | 20231228 | 131000 | 2356188850 | 30950 | 30900 | 30950 | 30900 | 115 |
| 327 | 20231228 | 130900 | 2352631500 | 30950 | 30950 | 30950 | 30900 | 165 |
| 328 | 20231228 | 130800 | 2347528750 | 30900 | 30950 | 30950 | 30900 | 354 |
| 329 | 20231228 | 130700 | 2336586450 | 30950 | 30950 | 30950 | 30900 | 156 |
| 330 | 20231228 | 130600 | 2331763200 | 30900 | 30950 | 30950 | 30900 | 247 |
| 331 | 20231228 | 130500 | 2324126300 | 30900 | 30900 | 30950 | 30900 | 247 |
| 332 | 20231228 | 130400 | 2316485600 | 30900 | 30950 | 30950 | 30900 | 169 |
| 333 | 20231228 | 130300 | 2311260850 | 30900 | 30900 | 30950 | 30900 | 77 |
| 334 | 20231228 | 130200 | 2308878750 | 30900 | 30950 | 30950 | 30900 | 280 |
| 335 | 20231228 | 130100 | 2300217650 | 30900 | 30900 | 30950 | 30900 | 179 |
| 336 | 20231228 | 130000 | 2294682350 | 30950 | 30950 | 30950 | 30900 | 260 |
| 337 | 20231228 | 125900 | 2286635850 | 30950 | 30900 | 30950 | 30900 | 58 |
| 338 | 20231228 | 125800 | 2284843300 | 30900 | 30950 | 30950 | 30900 | 104 |
| 339 | 20231228 | 125700 | 2281627450 | 30950 | 30950 | 30950 | 30900 | 232 |
| 340 | 20231228 | 125600 | 2274447400 | 30900 | 30900 | 30950 | 30900 | 157 |
| 341 | 20231228 | 125500 | 2269593850 | 30900 | 30950 | 30950 | 30900 | 44 |
| 342 | 20231228 | 125400 | 2268232900 | 30950 | 30900 | 30950 | 30900 | 292 |
| 343 | 20231228 | 125300 | 2259201000 | 30950 | 30950 | 30950 | 30950 | 26 |
| 344 | 20231228 | 125200 | 2258396300 | 30950 | 30900 | 30950 | 30900 | 133 |
| 345 | 20231228 | 125100 | 2254284300 | 30900 | 30950 | 30950 | 30900 | 220 |
| 346 | 20231228 | 125000 | 2247475450 | 30900 | 30950 | 30950 | 30900 | 20 |
| 347 | 20231228 | 124900 | 2246857200 | 30950 | 30950 | 30950 | 30900 | 45 |
| 348 | 20231228 | 124800 | 2245464650 | 30950 | 30950 | 30950 | 30900 | 96 |
| 349 | 20231228 | 124700 | 2242494850 | 30950 | 30900 | 30950 | 30900 | 93 |
| 350 | 20231228 | 124600 | 2239616750 | 30900 | 30900 | 30950 | 30900 | 91 |
| 351 | 20231228 | 124500 | 2236804550 | 30900 | 30950 | 30950 | 30900 | 261 |
| 352 | 20231228 | 124400 | 2228736300 | 30900 | 30900 | 30950 | 30900 | 78 |
| 353 | 20231228 | 124300 | 2226323750 | 30850 | 30950 | 30950 | 30850 | 1303 |
| 354 | 20231228 | 124200 | 2186061600 | 30900 | 30950 | 30950 | 30900 | 578 |
| 355 | 20231228 | 124100 | 2168200250 | 30950 | 30900 | 30950 | 30900 | 101 |
| 356 | 20231228 | 124000 | 2165077100 | 30950 | 30900 | 30950 | 30900 | 498 |
| 357 | 20231228 | 123900 | 2149677700 | 30900 | 30950 | 30950 | 30900 | 79 |
| 358 | 20231228 | 123800 | 2147233300 | 30950 | 30950 | 30950 | 30900 | 54 |
| 359 | 20231228 | 123700 | 2145563250 | 30950 | 30900 | 30950 | 30900 | 1062 |
| 360 | 20231228 | 123600 | 2112698050 | 30900 | 30950 | 30950 | 30900 | 151 |
| 361 | 20231228 | 123500 | 2108025900 | 30950 | 30900 | 30950 | 30900 | 74 |
| 362 | 20231228 | 123400 | 2105736350 | 30950 | 30900 | 30950 | 30900 | 187 |
| 363 | 20231228 | 123300 | 2099956550 | 30900 | 30900 | 30950 | 30900 | 157 |
| 364 | 20231228 | 123200 | 2095099600 | 30950 | 30950 | 30950 | 30900 | 97 |
| 365 | 20231228 | 123100 | 2092099150 | 30950 | 30950 | 30950 | 30900 | 44 |
| 366 | 20231228 | 123000 | 2090737550 | 30900 | 30900 | 30950 | 30900 | 88 |
| 367 | 20231228 | 122900 | 2088015700 | 30950 | 30900 | 30950 | 30900 | 39 |
| 368 | 20231228 | 122800 | 2086809700 | 30950 | 30900 | 30950 | 30900 | 43 |
| 369 | 20231228 | 122700 | 2085479500 | 30950 | 30950 | 31000 | 30950 | 986 |
| 370 | 20231228 | 122600 | 2054959150 | 31000 | 31000 | 31000 | 30950 | 165 |
| 371 | 20231228 | 122500 | 2049845650 | 30950 | 31000 | 31000 | 30950 | 509 |
| 372 | 20231228 | 122400 | 2034084100 | 30950 | 31000 | 31000 | 30950 | 66 |
| 373 | 20231228 | 122300 | 2032040050 | 31000 | 30950 | 31000 | 30950 | 396 |
| 374 | 20231228 | 122200 | 2019775600 | 31000 | 30900 | 31000 | 30900 | 4090 |
| 375 | 20231228 | 122100 | 1893166700 | 30900 | 30950 | 30950 | 30900 | 385 |
| 376 | 20231228 | 122000 | 1881253550 | 30950 | 30950 | 30950 | 30950 | 92 |
| 377 | 20231228 | 121900 | 1878406150 | 30900 | 30900 | 30950 | 30900 | 165 |
| 378 | 20231228 | 121800 | 1873305650 | 30950 | 30950 | 30950 | 30950 | 131 |
| 379 | 20231228 | 121700 | 1869251200 | 30900 | 30950 | 30950 | 30900 | 156 |
| 380 | 20231228 | 121600 | 1864423700 | 30950 | 30900 | 30950 | 30900 | 9 |
| 381 | 20231228 | 121500 | 1864145500 | 30950 | 30950 | 30950 | 30900 | 124 |
| 382 | 20231228 | 121400 | 1860309050 | 30950 | 30950 | 30950 | 30900 | 47 |
| 383 | 20231228 | 121300 | 1858855250 | 30950 | 30950 | 30950 | 30850 | 71 |
| 384 | 20231228 | 121200 | 1856662050 | 30850 | 30900 | 30950 | 30850 | 64 |
| 385 | 20231228 | 121100 | 1854683600 | 30900 | 30900 | 30950 | 30900 | 1072 |
| 386 | 20231228 | 121000 | 1821557650 | 30950 | 30950 | 30950 | 30900 | 677 |
| 387 | 20231228 | 120900 | 1800636400 | 30950 | 30950 | 30950 | 30900 | 186 |
| 388 | 20231228 | 120800 | 1794881700 | 30950 | 30950 | 30950 | 30900 | 99 |
| 389 | 20231228 | 120700 | 1791820450 | 30950 | 30900 | 30950 | 30850 | 7902 |
| 390 | 20231228 | 120600 | 1547543150 | 30850 | 30900 | 30900 | 30850 | 1250 |
| 391 | 20231228 | 120500 | 1508920600 | 30900 | 30900 | 30900 | 30850 | 114 |
| 392 | 20231228 | 120400 | 1505398200 | 30850 | 30850 | 30900 | 30850 | 192 |
| 393 | 20231228 | 120300 | 1499468800 | 30900 | 30900 | 30900 | 30900 | 25 |
| 394 | 20231228 | 120200 | 1498696300 | 30900 | 30800 | 30900 | 30800 | 206 |
| 395 | 20231228 | 120100 | 1492335450 | 30850 | 30850 | 30850 | 30800 | 592 |
| 396 | 20231228 | 120000 | 1474074600 | 30800 | 30850 | 30850 | 30800 | 81 |
| 397 | 20231228 | 115900 | 1471576600 | 30800 | 30850 | 30850 | 30800 | 116 |
| 398 | 20231228 | 115800 | 1467998250 | 30800 | 30800 | 30850 | 30800 | 60 |
| 399 | 20231228 | 115700 | 1466149300 | 30850 | 30850 | 30900 | 30800 | 175 |
| 400 | 20231228 | 115600 | 1460751250 | 30850 | 30850 | 30900 | 30850 | 187 |
| 401 | 20231228 | 115500 | 1454976550 | 30900 | 30800 | 30900 | 30800 | 28 |
| 402 | 20231228 | 115400 | 1454112700 | 30850 | 30850 | 30900 | 30800 | 376 |
| 403 | 20231228 | 115300 | 1442514400 | 30850 | 30850 | 30900 | 30800 | 293 |
| 404 | 20231228 | 115200 | 1433474150 | 30900 | 30850 | 30900 | 30850 | 250 |
| 405 | 20231228 | 115100 | 1425750100 | 30850 | 30900 | 30900 | 30850 | 72 |
| 406 | 20231228 | 115000 | 1423526300 | 30900 | 30850 | 30900 | 30850 | 38 |
| 407 | 20231228 | 114900 | 1422353250 | 30900 | 30900 | 30900 | 30850 | 241 |
| 408 | 20231228 | 114800 | 1414908850 | 30850 | 30900 | 30900 | 30850 | 81 |
| 409 | 20231228 | 114700 | 1412406950 | 30850 | 30850 | 30900 | 30850 | 45 |
| 410 | 20231228 | 114600 | 1411017100 | 30850 | 30900 | 30900 | 30850 | 222 |
| 411 | 20231228 | 114500 | 1404167600 | 30900 | 30850 | 30900 | 30850 | 145 |
| 412 | 20231228 | 114400 | 1399688050 | 30900 | 30850 | 30900 | 30850 | 42 |
| 413 | 20231228 | 114300 | 1398390400 | 30850 | 30850 | 30900 | 30850 | 162 |
| 414 | 20231228 | 114200 | 1393390950 | 30850 | 30900 | 30900 | 30850 | 145 |
| 415 | 20231228 | 114100 | 1388910700 | 30900 | 30850 | 30900 | 30850 | 32 |
| 416 | 20231228 | 114000 | 1387923200 | 30850 | 30850 | 30850 | 30800 | 370 |
| 417 | 20231228 | 113900 | 1376509400 | 30900 | 30900 | 30900 | 30800 | 146 |
| 418 | 20231228 | 113800 | 1372000350 | 30800 | 30850 | 30900 | 30800 | 693 |
| 419 | 20231228 | 113700 | 1350621450 | 30850 | 30850 | 30900 | 30850 | 135 |
| 420 | 20231228 | 113600 | 1346455900 | 30850 | 30850 | 30900 | 30850 | 1225 |
| 421 | 20231228 | 113500 | 1308659500 | 30850 | 30850 | 30900 | 30850 | 147 |
| 422 | 20231228 | 113400 | 1304123150 | 30850 | 30900 | 30900 | 30850 | 69 |
| 423 | 20231228 | 113300 | 1301992200 | 30900 | 30900 | 30900 | 30850 | 98 |
| 424 | 20231228 | 113200 | 1298964150 | 30900 | 30850 | 30900 | 30850 | 77 |
| 425 | 20231228 | 113100 | 1296586600 | 30900 | 30850 | 30900 | 30850 | 182 |
| 426 | 20231228 | 113000 | 1290970350 | 30900 | 30900 | 30900 | 30800 | 584 |
| 427 | 20231228 | 112900 | 1272942050 | 30900 | 30900 | 30900 | 30850 | 61 |
| 428 | 20231228 | 112800 | 1271058150 | 30850 | 30850 | 30900 | 30800 | 176 |
| 429 | 20231228 | 112700 | 1265626150 | 30900 | 30900 | 30900 | 30800 | 485 |
| 430 | 20231228 | 112600 | 1250653450 | 30900 | 30900 | 30900 | 30850 | 73 |
| 431 | 20231228 | 112500 | 1248399900 | 30850 | 30850 | 30900 | 30850 | 185 |
| 432 | 20231228 | 112400 | 1242686750 | 30900 | 30850 | 30900 | 30800 | 166 |
| 433 | 20231228 | 112300 | 1237566150 | 30800 | 30850 | 30900 | 30800 | 136 |
| 434 | 20231228 | 112200 | 1233371300 | 30850 | 30900 | 30900 | 30850 | 436 |
| 435 | 20231228 | 112100 | 1219915800 | 30850 | 30850 | 30900 | 30800 | 1185 |
| 436 | 20231228 | 112000 | 1183359000 | 30800 | 30850 | 30900 | 30800 | 624 |
| 437 | 20231228 | 111900 | 1164108650 | 30850 | 30850 | 30900 | 30850 | 66 |
| 438 | 20231228 | 111800 | 1162070050 | 30850 | 30900 | 30900 | 30850 | 504 |
| 439 | 20231228 | 111700 | 1146519050 | 30850 | 30900 | 30900 | 30850 | 86 |
| 440 | 20231228 | 111600 | 1143863750 | 30850 | 30850 | 30900 | 30850 | 2627 |
| 441 | 20231228 | 111500 | 1062817050 | 30800 | 30850 | 30850 | 30800 | 142 |
| 442 | 20231228 | 111400 | 1058441200 | 30800 | 30800 | 30850 | 30800 | 78 |
| 443 | 20231228 | 111300 | 1056036350 | 30850 | 30850 | 30850 | 30800 | 52 |
| 444 | 20231228 | 111200 | 1054432600 | 30800 | 30850 | 30850 | 30800 | 74 |
| 445 | 20231228 | 111100 | 1052150700 | 30850 | 30850 | 30850 | 30800 | 89 |
| 446 | 20231228 | 111000 | 1049405500 | 30900 | 30850 | 30900 | 30850 | 100 |
| 447 | 20231228 | 110900 | 1046318150 | 30850 | 30850 | 30900 | 30850 | 2138 |
| 448 | 20231228 | 110800 | 980357700 | 30850 | 30850 | 30900 | 30850 | 168 |
| 449 | 20231228 | 110700 | 975168200 | 30850 | 30850 | 30900 | 30850 | 129 |
| 450 | 20231228 | 110600 | 971182800 | 30850 | 30800 | 30900 | 30800 | 980 |
| 451 | 20231228 | 110500 | 940925800 | 30800 | 30800 | 30850 | 30800 | 120 |
| 452 | 20231228 | 110400 | 937224350 | 30800 | 30850 | 30850 | 30800 | 60 |
| 453 | 20231228 | 110300 | 935374350 | 30800 | 30850 | 30850 | 30800 | 99 |
| 454 | 20231228 | 110200 | 932321800 | 30800 | 30800 | 30850 | 30800 | 130 |
| 455 | 20231228 | 110100 | 928312750 | 30800 | 30800 | 30850 | 30800 | 69 |
| 456 | 20231228 | 110000 | 926186300 | 30850 | 30850 | 30850 | 30800 | 93 |
| 457 | 20231228 | 105900 | 923317750 | 30800 | 30850 | 30850 | 30800 | 1369 |
| 458 | 20231228 | 105800 | 881151150 | 30850 | 30850 | 30850 | 30800 | 135 |
| 459 | 20231228 | 105700 | 876987300 | 30850 | 30850 | 30850 | 30800 | 1459 |
| 460 | 20231228 | 105600 | 831977600 | 30800 | 30800 | 30850 | 30800 | 111 |
| 461 | 20231228 | 105500 | 828554400 | 30800 | 30750 | 30850 | 30750 | 1598 |
| 462 | 20231228 | 105400 | 779337750 | 30800 | 30800 | 30800 | 30750 | 123 |
| 463 | 20231228 | 105300 | 775552200 | 30750 | 30750 | 30800 | 30750 | 46 |
| 464 | 20231228 | 105200 | 774136300 | 30800 | 30750 | 30800 | 30750 | 100 |
| 465 | 20231228 | 105100 | 771057900 | 30800 | 30750 | 30800 | 30750 | 182 |
| 466 | 20231228 | 105000 | 765456300 | 30750 | 30750 | 30800 | 30750 | 120 |
| 467 | 20231228 | 104900 | 761762550 | 30750 | 30750 | 30800 | 30750 | 74 |
| 468 | 20231228 | 104800 | 759485650 | 30800 | 30800 | 30800 | 30700 | 284 |
| 469 | 20231228 | 104700 | 750748450 | 30750 | 30750 | 30800 | 30750 | 58 |
| 470 | 20231228 | 104600 | 748963350 | 30800 | 30700 | 30800 | 30700 | 238 |
| 471 | 20231228 | 104500 | 741640400 | 30800 | 30800 | 30800 | 30700 | 103 |
| 472 | 20231228 | 104400 | 738471100 | 30800 | 30750 | 30800 | 30700 | 937 |
| 473 | 20231228 | 104300 | 709660750 | 30750 | 30800 | 30800 | 30750 | 70 |
| 474 | 20231228 | 104200 | 707506900 | 30750 | 30750 | 30800 | 30750 | 66 |
| 475 | 20231228 | 104100 | 705474850 | 30800 | 30800 | 30800 | 30750 | 116 |
| 476 | 20231228 | 104000 | 701903150 | 30800 | 30750 | 30800 | 30750 | 348 |
| 477 | 20231228 | 103900 | 691200900 | 30750 | 30750 | 30800 | 30700 | 935 |
| 478 | 20231228 | 103800 | 662450150 | 30750 | 30800 | 30800 | 30750 | 153 |
| 479 | 20231228 | 103700 | 657739300 | 30750 | 30800 | 30800 | 30750 | 43 |
| 480 | 20231228 | 103600 | 656416300 | 30800 | 30750 | 30800 | 30750 | 181 |
| 481 | 20231228 | 103500 | 650841800 | 30750 | 30800 | 30800 | 30750 | 94 |
| 482 | 20231228 | 103400 | 647947350 | 30800 | 30750 | 30800 | 30750 | 58 |
| 483 | 20231228 | 103300 | 646163100 | 30750 | 30750 | 30800 | 30750 | 1151 |
| 484 | 20231228 | 103200 | 610759750 | 30700 | 30700 | 30750 | 30700 | 143 |
| 485 | 20231228 | 103100 | 606364950 | 30700 | 30700 | 30750 | 30700 | 77 |
| 486 | 20231228 | 103000 | 603998750 | 30750 | 30750 | 30750 | 30700 | 221 |
| 487 | 20231228 | 102900 | 597206300 | 30700 | 30700 | 30750 | 30700 | 161 |
| 488 | 20231228 | 102800 | 592256750 | 30750 | 30750 | 30750 | 30700 | 107 |
| 489 | 20231228 | 102700 | 588970400 | 30700 | 30750 | 30750 | 30700 | 240 |
| 490 | 20231228 | 102600 | 581594550 | 30700 | 30700 | 30750 | 30700 | 55 |
| 491 | 20231228 | 102500 | 579905250 | 30700 | 30750 | 30750 | 30700 | 68 |
| 492 | 20231228 | 102400 | 577814800 | 30700 | 30750 | 30750 | 30700 | 115 |
| 493 | 20231228 | 102300 | 574281250 | 30700 | 30700 | 30750 | 30700 | 38 |
| 494 | 20231228 | 102200 | 573114250 | 30700 | 30700 | 30750 | 30700 | 111 |
| 495 | 20231228 | 102100 | 569705200 | 30700 | 30750 | 30750 | 30700 | 47 |
| 496 | 20231228 | 102000 | 568260850 | 30750 | 30750 | 30750 | 30700 | 366 |
| 497 | 20231228 | 101900 | 557009250 | 30700 | 30750 | 30750 | 30700 | 48 |
| 498 | 20231228 | 101800 | 555534750 | 30700 | 30700 | 30750 | 30700 | 42 |
| 499 | 20231228 | 101700 | 554244050 | 30750 | 30750 | 30750 | 30700 | 26 |
| 500 | 20231228 | 101600 | 553444850 | 30700 | 30750 | 30750 | 30700 | 43 |
| 501 | 20231228 | 101500 | 552123500 | 30700 | 30750 | 30750 | 30700 | 72 |
| 502 | 20231228 | 101400 | 549910850 | 30700 | 30750 | 30750 | 30700 | 39 |
| 503 | 20231228 | 101300 | 548711950 | 30750 | 30750 | 30750 | 30700 | 28 |
| 504 | 20231228 | 101200 | 547851100 | 30700 | 30750 | 30750 | 30700 | 69 |
| 505 | 20231228 | 101100 | 545731500 | 30750 | 30750 | 30750 | 30750 | 30 |
| 506 | 20231228 | 101000 | 544809000 | 30750 | 30700 | 30750 | 30700 | 535 |
| 507 | 20231228 | 100900 | 528378000 | 30700 | 30650 | 30700 | 30650 | 47 |
| 508 | 20231228 | 100800 | 526936000 | 30700 | 30700 | 30700 | 30650 | 47 |
| 509 | 20231228 | 100700 | 525493350 | 30700 | 30700 | 30700 | 30650 | 46 |
| 510 | 20231228 | 100600 | 524083100 | 30700 | 30700 | 30700 | 30650 | 27 |
| 511 | 20231228 | 100500 | 523254400 | 30700 | 30650 | 30700 | 30650 | 76 |
| 512 | 20231228 | 100400 | 520924700 | 30650 | 30650 | 30700 | 30600 | 190 |
| 513 | 20231228 | 100300 | 515102900 | 30650 | 30650 | 30650 | 30600 | 820 |
| 514 | 20231228 | 100200 | 489971000 | 30650 | 30650 | 30650 | 30600 | 831 |
| 515 | 20231228 | 100100 | 464504050 | 30700 | 30650 | 30700 | 30650 | 45 |
| 516 | 20231228 | 100000 | 463124300 | 30650 | 30650 | 30700 | 30650 | 395 |
| 517 | 20231228 | 095900 | 451016350 | 30700 | 30650 | 30700 | 30650 | 336 |
| 518 | 20231228 | 095800 | 440717700 | 30650 | 30700 | 30700 | 30650 | 396 |
| 519 | 20231228 | 095700 | 428580050 | 30700 | 30700 | 30700 | 30700 | 26 |
| 520 | 20231228 | 095600 | 427781850 | 30700 | 30700 | 30700 | 30700 | 2 |
| 521 | 20231228 | 095500 | 427720450 | 30700 | 30700 | 30700 | 30700 | 12 |
| 522 | 20231228 | 095400 | 427352050 | 30650 | 30700 | 30700 | 30650 | 362 |
| 523 | 20231228 | 095300 | 416252500 | 30700 | 30700 | 30700 | 30700 | 195 |
| 524 | 20231228 | 095200 | 410266000 | 30700 | 30750 | 30750 | 30700 | 544 |
| 525 | 20231228 | 095100 | 393554300 | 30700 | 30750 | 30750 | 30700 | 1032 |
| 526 | 20231228 | 095000 | 361870400 | 30700 | 30750 | 30750 | 30700 | 154 |
| 527 | 20231228 | 094900 | 357142350 | 30750 | 30750 | 30750 | 30700 | 47 |
| 528 | 20231228 | 094800 | 355699250 | 30750 | 30750 | 30750 | 30750 | 28 |
| 529 | 20231228 | 094700 | 354838250 | 30700 | 30750 | 30750 | 30700 | 266 |
| 530 | 20231228 | 094600 | 346670750 | 30750 | 30750 | 30800 | 30750 | 289 |
| 531 | 20231228 | 094500 | 337783600 | 30750 | 30800 | 30800 | 30750 | 38 |
| 532 | 20231228 | 094400 | 336613950 | 30750 | 30800 | 30800 | 30750 | 39 |
| 533 | 20231228 | 094300 | 335413350 | 30750 | 30750 | 30800 | 30750 | 281 |
| 534 | 20231228 | 094200 | 326771950 | 30750 | 30800 | 30800 | 30750 | 185 |
| 535 | 20231228 | 094100 | 321081400 | 30750 | 30750 | 30800 | 30750 | 21 |
| 536 | 20231228 | 094000 | 320435400 | 30800 | 30750 | 30800 | 30750 | 141 |
| 537 | 20231228 | 093900 | 316099300 | 30750 | 30800 | 30800 | 30750 | 42 |
| 538 | 20231228 | 093800 | 314806200 | 30750 | 30750 | 30800 | 30750 | 31 |
| 539 | 20231228 | 093700 | 313852850 | 30750 | 30750 | 30800 | 30750 | 26 |
| 540 | 20231228 | 093600 | 313053000 | 30750 | 30800 | 30800 | 30750 | 486 |
| 541 | 20231228 | 093500 | 298107250 | 30750 | 30750 | 30800 | 30750 | 25 |
| 542 | 20231228 | 093400 | 297338350 | 30750 | 30750 | 30800 | 30750 | 17 |
| 543 | 20231228 | 093300 | 296815350 | 30800 | 30800 | 30800 | 30750 | 44 |
| 544 | 20231228 | 093200 | 295460850 | 30750 | 30750 | 30800 | 30750 | 55 |
| 545 | 20231228 | 093100 | 293768450 | 30750 | 30750 | 30800 | 30750 | 98 |
| 546 | 20231228 | 093000 | 290754500 | 30800 | 30750 | 30800 | 30750 | 44 |
| 547 | 20231228 | 092900 | 289400050 | 30750 | 30750 | 30800 | 30750 | 45 |
| 548 | 20231228 | 092800 | 288016150 | 30800 | 30800 | 30800 | 30800 | 2 |
| 549 | 20231228 | 092700 | 287954550 | 30800 | 30700 | 30800 | 30700 | 1689 |
| 550 | 20231228 | 092600 | 236036250 | 30700 | 30700 | 30700 | 30650 | 11 |
| 551 | 20231228 | 092500 | 235698600 | 30650 | 30650 | 30650 | 30650 | 15 |
| 552 | 20231228 | 092400 | 235238850 | 30700 | 30700 | 30750 | 30700 | 127 |
| 553 | 20231228 | 092300 | 231339850 | 30700 | 30700 | 30700 | 30700 | 17 |
| 554 | 20231228 | 092200 | 230817950 | 30700 | 30700 | 30700 | 30650 | 477 |
| 555 | 20231228 | 092100 | 216174100 | 30700 | 30750 | 30750 | 30700 | 73 |
| 556 | 20231228 | 092000 | 213931700 | 30750 | 30750 | 30750 | 30700 | 631 |
| 557 | 20231228 | 091900 | 194528500 | 30750 | 30800 | 30800 | 30750 | 3 |
| 558 | 20231228 | 091800 | 194436200 | 30800 | 30750 | 30800 | 30750 | 79 |
| 559 | 20231228 | 091700 | 192004750 | 30750 | 30750 | 30750 | 30750 | 10 |
| 560 | 20231228 | 091600 | 191697250 | 30800 | 30800 | 30800 | 30800 | 330 |
| 561 | 20231228 | 091500 | 181533250 | 30800 | 30750 | 30800 | 30750 | 502 |
| 562 | 20231228 | 091400 | 166096450 | 30750 | 30700 | 30750 | 30700 | 1346 |
| 563 | 20231228 | 091300 | 124713900 | 30700 | 30750 | 30750 | 30700 | 139 |
| 564 | 20231228 | 091200 | 120446500 | 30700 | 30700 | 30750 | 30700 | 27 |
| 565 | 20231228 | 091100 | 119617550 | 30650 | 30700 | 30750 | 30650 | 1133 |
| 566 | 20231228 | 091000 | 84842050 | 30750 | 30700 | 30750 | 30700 | 66 |
| 567 | 20231228 | 090900 | 82815800 | 30750 | 30750 | 30750 | 30700 | 40 |
| 568 | 20231228 | 090800 | 81586000 | 30750 | 30750 | 30750 | 30750 | 0 |
| 569 | 20231228 | 090700 | 81586000 | 30750 | 30750 | 30750 | 30700 | 170 |
| 570 | 20231228 | 090600 | 76359300 | 30800 | 30850 | 30900 | 30800 | 37 |
| 571 | 20231228 | 090500 | 75217600 | 30900 | 30700 | 30900 | 30700 | 1028 |
| 572 | 20231228 | 090400 | 43597200 | 30650 | 30700 | 30700 | 30650 | 63 |
| 573 | 20231228 | 090300 | 41663750 | 30700 | 30700 | 30700 | 30650 | 60 |
| 574 | 20231228 | 090200 | 39823250 | 30650 | 30700 | 30700 | 30650 | 5 |
| 575 | 20231228 | 090100 | 39669800 | 30700 | 30600 | 30700 | 30600 | 143 |
| 576 | 20231228 | 090000 | 35284900 | 30600 | 30750 | 30750 | 30550 | 1150 |