31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 8919 |
| 3 | 20231228 | 183700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20231228 | 183600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20231228 | 183500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20231228 | 183400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20231228 | 183300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20231228 | 183200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20231228 | 183100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20231228 | 183000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20231228 | 182900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20231228 | 182800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20231228 | 182700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20231228 | 182600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20231228 | 182500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20231228 | 182400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20231228 | 182300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20231228 | 182200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20231228 | 182100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20231228 | 182000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20231228 | 181900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20231228 | 181800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20231228 | 181700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20231228 | 181600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20231228 | 181500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20231228 | 181400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20231228 | 181300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20231228 | 181200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20231228 | 181100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20231228 | 181000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20231228 | 180900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20231228 | 180800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 8919 |
| 33 | 20231228 | 180700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20231228 | 180600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20231228 | 180500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20231228 | 180400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20231228 | 180300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20231228 | 180200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20231228 | 180100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20231228 | 180000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20231228 | 175900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20231228 | 175800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20231228 | 175700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20231228 | 175600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20231228 | 175500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20231228 | 175400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20231228 | 175300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20231228 | 175200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20231228 | 175100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20231228 | 175000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20231228 | 174900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20231228 | 174800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20231228 | 174700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20231228 | 174600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20231228 | 174500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20231228 | 174400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20231228 | 174300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20231228 | 174200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20231228 | 174100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20231228 | 174000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20231228 | 173900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20231228 | 173800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 8919 |
| 63 | 20231228 | 173700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20231228 | 173600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20231228 | 173500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20231228 | 173400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20231228 | 173300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20231228 | 173200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20231228 | 173100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20231228 | 173000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20231228 | 172900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20231228 | 172800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20231228 | 172700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20231228 | 172600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20231228 | 172500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20231228 | 172400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20231228 | 172300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20231228 | 172200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20231228 | 172100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20231228 | 172000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20231228 | 171900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20231228 | 171800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20231228 | 171700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20231228 | 171600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20231228 | 171500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20231228 | 171400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20231228 | 171300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20231228 | 171200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20231228 | 171100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20231228 | 171000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20231228 | 170900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20231228 | 170800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 8919 |
| 93 | 20231228 | 170700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20231228 | 170600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20231228 | 170500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20231228 | 170400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20231228 | 170300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20231228 | 170200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20231228 | 170100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20231228 | 170000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20231228 | 165900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20231228 | 165800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20231228 | 165700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20231228 | 165600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20231228 | 165500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20231228 | 165400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20231228 | 165300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20231228 | 165200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20231228 | 165100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20231228 | 165000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20231228 | 164900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20231228 | 164800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20231228 | 164700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20231228 | 164600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20231228 | 164500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20231228 | 164400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20231228 | 164300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20231228 | 164200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20231228 | 164100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20231228 | 164000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20231228 | 163900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20231228 | 163800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 8919 |
| 123 | 20231228 | 163700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20231228 | 163600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20231228 | 163500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20231228 | 163400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20231228 | 163300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20231228 | 163200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20231228 | 163100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20231228 | 163000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20231228 | 162900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20231228 | 162800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20231228 | 162700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20231228 | 162600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20231228 | 162500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20231228 | 162400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20231228 | 162300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20231228 | 162200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20231228 | 162100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20231228 | 162000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20231228 | 161900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20231228 | 161800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20231228 | 161700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20231228 | 161600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20231228 | 161500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20231228 | 161400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20231228 | 161300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20231228 | 161200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20231228 | 161100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20231228 | 161000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20231228 | 160900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20231228 | 160800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 8919 |
| 153 | 20231228 | 160700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20231228 | 160600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20231228 | 160500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20231228 | 160400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20231228 | 160300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20231228 | 160200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20231228 | 160100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20231228 | 160000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20231228 | 155900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20231228 | 155800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20231228 | 155700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20231228 | 155600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20231228 | 155500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20231228 | 155400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20231228 | 155300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20231228 | 155200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20231228 | 155100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20231228 | 155000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20231228 | 154900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20231228 | 154800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20231228 | 154700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20231228 | 154600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20231228 | 154500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20231228 | 154400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20231228 | 154300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20231228 | 154200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20231228 | 154100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20231228 | 154000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20231228 | 153900 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20231228 | 153800 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 8919 |
| 183 | 20231228 | 153700 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20231228 | 153600 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20231228 | 153500 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20231228 | 153400 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20231228 | 153300 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20231228 | 153200 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20231228 | 153100 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20231228 | 153000 | 4956957200 | 29250 | 29250 | 29250 | 29250 | 8919 |
| 191 | 20231228 | 152900 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20231228 | 152800 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20231228 | 152700 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20231228 | 152600 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20231228 | 152500 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20231228 | 152400 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20231228 | 152300 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 198 | 20231228 | 152200 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 199 | 20231228 | 152100 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 200 | 20231228 | 152000 | 4696076450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20231228 | 151900 | 4696076450 | 29350 | 29350 | 29450 | 29350 | 2835 |
| 202 | 20231228 | 151800 | 4612610900 | 29350 | 29300 | 29400 | 29300 | 788 |
| 203 | 20231228 | 151700 | 4589453700 | 29300 | 29300 | 29350 | 29300 | 394 |
| 204 | 20231228 | 151600 | 4577893800 | 29300 | 29350 | 29400 | 29300 | 1199 |
| 205 | 20231228 | 151500 | 4542738500 | 29350 | 29400 | 29400 | 29350 | 507 |
| 206 | 20231228 | 151400 | 4527839700 | 29350 | 29350 | 29400 | 29350 | 376 |
| 207 | 20231228 | 151300 | 4516790450 | 29300 | 29350 | 29400 | 29300 | 669 |
| 208 | 20231228 | 151200 | 4497148600 | 29350 | 29350 | 29400 | 29350 | 728 |
| 209 | 20231228 | 151100 | 4475758400 | 29350 | 29350 | 29400 | 29350 | 1327 |
| 210 | 20231228 | 151000 | 4436753500 | 29350 | 29350 | 29400 | 29300 | 968 |
| 211 | 20231228 | 150900 | 4408349350 | 29350 | 29300 | 29400 | 29300 | 667 |
| 212 | 20231228 | 150800 | 4388754200 | 29300 | 29350 | 29400 | 29300 | 737 |
| 213 | 20231228 | 150700 | 4367107450 | 29300 | 29300 | 29350 | 29300 | 392 |
| 214 | 20231228 | 150600 | 4355609150 | 29300 | 29300 | 29350 | 29300 | 504 |
| 215 | 20231228 | 150500 | 4340823100 | 29350 | 29300 | 29350 | 29250 | 497 |
| 216 | 20231228 | 150400 | 4326246050 | 29250 | 29300 | 29350 | 29250 | 601 |
| 217 | 20231228 | 150300 | 4308632050 | 29250 | 29300 | 29350 | 29250 | 995 |
| 218 | 20231228 | 150200 | 4279480350 | 29300 | 29300 | 29350 | 29300 | 405 |
| 219 | 20231228 | 150100 | 4267599550 | 29350 | 29300 | 29350 | 29300 | 511 |
| 220 | 20231228 | 150000 | 4252608750 | 29300 | 29400 | 29400 | 29300 | 1501 |
| 221 | 20231228 | 145900 | 4208562800 | 29400 | 29350 | 29400 | 29350 | 761 |
| 222 | 20231228 | 145800 | 4186197600 | 29400 | 29350 | 29400 | 29350 | 599 |
| 223 | 20231228 | 145700 | 4168593900 | 29400 | 29350 | 29400 | 29300 | 721 |
| 224 | 20231228 | 145600 | 4147415650 | 29350 | 29350 | 29400 | 29300 | 1062 |
| 225 | 20231228 | 145500 | 4116236050 | 29400 | 29400 | 29400 | 29300 | 1105 |
| 226 | 20231228 | 145400 | 4083764500 | 29400 | 29350 | 29400 | 29300 | 2563 |
| 227 | 20231228 | 145300 | 4008423950 | 29350 | 29350 | 29400 | 29300 | 1238 |
| 228 | 20231228 | 145200 | 3972069550 | 29300 | 29350 | 29350 | 29300 | 463 |
| 229 | 20231228 | 145100 | 3958486350 | 29300 | 29350 | 29350 | 29250 | 638 |
| 230 | 20231228 | 145000 | 3939768400 | 29350 | 29300 | 29350 | 29200 | 752 |
| 231 | 20231228 | 144900 | 3917719450 | 29250 | 29400 | 29400 | 29200 | 922 |
| 232 | 20231228 | 144800 | 3890689850 | 29400 | 29300 | 29400 | 29300 | 743 |
| 233 | 20231228 | 144700 | 3868882600 | 29300 | 29300 | 29350 | 29300 | 927 |
| 234 | 20231228 | 144600 | 3841680000 | 29350 | 29350 | 29400 | 29250 | 605 |
| 235 | 20231228 | 144500 | 3823922000 | 29300 | 29350 | 29400 | 29250 | 895 |
| 236 | 20231228 | 144400 | 3797658050 | 29350 | 29300 | 29400 | 29300 | 1166 |
| 237 | 20231228 | 144300 | 3763390300 | 29350 | 29350 | 29350 | 29300 | 1385 |
| 238 | 20231228 | 144200 | 3722753850 | 29350 | 29300 | 29350 | 29300 | 882 |
| 239 | 20231228 | 144100 | 3696883300 | 29350 | 29300 | 29350 | 29300 | 585 |
| 240 | 20231228 | 144000 | 3679719400 | 29300 | 29300 | 29350 | 29250 | 844 |
| 241 | 20231228 | 143900 | 3654977900 | 29250 | 29250 | 29350 | 29250 | 632 |
| 242 | 20231228 | 143800 | 3636459200 | 29250 | 29300 | 29350 | 29250 | 582 |
| 243 | 20231228 | 143700 | 3619407200 | 29300 | 29300 | 29350 | 29250 | 706 |
| 244 | 20231228 | 143600 | 3598727200 | 29300 | 29250 | 29350 | 29150 | 981 |
| 245 | 20231228 | 143500 | 3570011950 | 29300 | 29250 | 29300 | 29250 | 561 |
| 246 | 20231228 | 143400 | 3553580700 | 29250 | 29250 | 29300 | 29250 | 471 |
| 247 | 20231228 | 143300 | 3539785900 | 29250 | 29300 | 29300 | 29200 | 777 |
| 248 | 20231228 | 143200 | 3517036150 | 29250 | 29250 | 29300 | 29250 | 586 |
| 249 | 20231228 | 143100 | 3499872150 | 29250 | 29250 | 29300 | 29250 | 452 |
| 250 | 20231228 | 143000 | 3486634550 | 29200 | 29250 | 29250 | 29200 | 759 |
| 251 | 20231228 | 142900 | 3464440400 | 29200 | 29250 | 29300 | 29150 | 1149 |
| 252 | 20231228 | 142800 | 3430838450 | 29250 | 29250 | 29300 | 29200 | 1168 |
| 253 | 20231228 | 142700 | 3396672800 | 29250 | 29200 | 29250 | 29200 | 557 |
| 254 | 20231228 | 142600 | 3380385150 | 29200 | 29250 | 29250 | 29200 | 463 |
| 255 | 20231228 | 142500 | 3366850500 | 29200 | 29200 | 29250 | 29150 | 419 |
| 256 | 20231228 | 142400 | 3354603300 | 29200 | 29250 | 29250 | 29150 | 507 |
| 257 | 20231228 | 142300 | 3339790600 | 29200 | 29200 | 29250 | 29100 | 573 |
| 258 | 20231228 | 142200 | 3323069150 | 29200 | 29200 | 29200 | 29050 | 745 |
| 259 | 20231228 | 142100 | 3301357150 | 29150 | 29150 | 29200 | 29150 | 577 |
| 260 | 20231228 | 142000 | 3284527200 | 29150 | 29150 | 29200 | 29100 | 536 |
| 261 | 20231228 | 141900 | 3268894500 | 29200 | 29200 | 29200 | 29150 | 306 |
| 262 | 20231228 | 141800 | 3259963950 | 29150 | 29150 | 29200 | 29050 | 1488 |
| 263 | 20231228 | 141700 | 3216569550 | 29200 | 29150 | 29200 | 29150 | 408 |
| 264 | 20231228 | 141600 | 3204664100 | 29200 | 29150 | 29200 | 29100 | 841 |
| 265 | 20231228 | 141500 | 3180159600 | 29150 | 29150 | 29200 | 29100 | 641 |
| 266 | 20231228 | 141400 | 3161461500 | 29200 | 29200 | 29250 | 29150 | 487 |
| 267 | 20231228 | 141300 | 3147243050 | 29200 | 29150 | 29250 | 29150 | 311 |
| 268 | 20231228 | 141200 | 3138166750 | 29150 | 29250 | 29250 | 29150 | 268 |
| 269 | 20231228 | 141100 | 3130343200 | 29200 | 29150 | 29250 | 29150 | 267 |
| 270 | 20231228 | 141000 | 3122551150 | 29200 | 29200 | 29250 | 29150 | 249 |
| 271 | 20231228 | 140900 | 3115280800 | 29250 | 29200 | 29250 | 29150 | 295 |
| 272 | 20231228 | 140800 | 3106665100 | 29200 | 29150 | 29250 | 29150 | 734 |
| 273 | 20231228 | 140700 | 3085246600 | 29200 | 29150 | 29200 | 29150 | 187 |
| 274 | 20231228 | 140600 | 3079791700 | 29150 | 29200 | 29200 | 29150 | 1333 |
| 275 | 20231228 | 140500 | 3040876150 | 29150 | 29150 | 29200 | 29150 | 267 |
| 276 | 20231228 | 140400 | 3033087500 | 29150 | 29150 | 29200 | 29150 | 596 |
| 277 | 20231228 | 140300 | 3015710500 | 29150 | 29150 | 29200 | 29150 | 198 |
| 278 | 20231228 | 140200 | 3009934950 | 29150 | 29150 | 29200 | 29150 | 350 |
| 279 | 20231228 | 140100 | 2999729500 | 29200 | 29100 | 29200 | 29100 | 1003 |
| 280 | 20231228 | 140000 | 2970489450 | 29150 | 29100 | 29150 | 29100 | 61 |
| 281 | 20231228 | 135900 | 2968712250 | 29100 | 29100 | 29150 | 29100 | 174 |
| 282 | 20231228 | 135800 | 2963644550 | 29100 | 29100 | 29100 | 29050 | 136 |
| 283 | 20231228 | 135700 | 2959689450 | 29100 | 29050 | 29100 | 29050 | 33 |
| 284 | 20231228 | 135600 | 2958729350 | 29100 | 29100 | 29100 | 29050 | 170 |
| 285 | 20231228 | 135500 | 2953784950 | 29100 | 29050 | 29150 | 29000 | 416 |
| 286 | 20231228 | 135400 | 2941691700 | 29100 | 29050 | 29100 | 29050 | 104 |
| 287 | 20231228 | 135300 | 2938666850 | 29100 | 29150 | 29150 | 29000 | 717 |
| 288 | 20231228 | 135200 | 2917850750 | 29150 | 29100 | 29150 | 29050 | 367 |
| 289 | 20231228 | 135100 | 2907172100 | 29000 | 29000 | 29050 | 29000 | 227 |
| 290 | 20231228 | 135000 | 2900579300 | 29000 | 29000 | 29050 | 29000 | 99 |
| 291 | 20231228 | 134900 | 2897704350 | 29050 | 29100 | 29100 | 28950 | 292 |
| 292 | 20231228 | 134800 | 2889237600 | 29000 | 29050 | 29100 | 28950 | 502 |
| 293 | 20231228 | 134700 | 2874659400 | 29050 | 29100 | 29100 | 29050 | 49 |
| 294 | 20231228 | 134600 | 2873234600 | 29100 | 29050 | 29100 | 29000 | 218 |
| 295 | 20231228 | 134500 | 2866898950 | 29100 | 29100 | 29100 | 29050 | 52 |
| 296 | 20231228 | 134400 | 2865386950 | 29100 | 29150 | 29150 | 29100 | 49 |
| 297 | 20231228 | 134300 | 2863960300 | 29100 | 29100 | 29100 | 29050 | 182 |
| 298 | 20231228 | 134200 | 2858669450 | 29100 | 29000 | 29150 | 29000 | 43 |
| 299 | 20231228 | 134100 | 2857419300 | 29000 | 29150 | 29150 | 28900 | 510 |
| 300 | 20231228 | 134000 | 2842603750 | 29100 | 29100 | 29150 | 29050 | 72 |
| 301 | 20231228 | 133900 | 2840507850 | 29050 | 29000 | 29100 | 29000 | 271 |
| 302 | 20231228 | 133800 | 2832639350 | 29000 | 29050 | 29050 | 29000 | 470 |
| 303 | 20231228 | 133700 | 2819004750 | 29050 | 29000 | 29050 | 29000 | 149 |
| 304 | 20231228 | 133600 | 2814678300 | 29050 | 29050 | 29050 | 29000 | 90 |
| 305 | 20231228 | 133500 | 2812067050 | 29000 | 29050 | 29050 | 29000 | 114 |
| 306 | 20231228 | 133400 | 2808757700 | 29050 | 29000 | 29050 | 28900 | 441 |
| 307 | 20231228 | 133300 | 2795983000 | 29050 | 29000 | 29050 | 29000 | 210 |
| 308 | 20231228 | 133200 | 2789888000 | 29050 | 29050 | 29050 | 29000 | 282 |
| 309 | 20231228 | 133100 | 2781708400 | 29000 | 29050 | 29050 | 28900 | 194 |
| 310 | 20231228 | 133000 | 2776081800 | 28950 | 28900 | 29000 | 28900 | 308 |
| 311 | 20231228 | 132900 | 2767158150 | 28950 | 29000 | 29050 | 28950 | 140 |
| 312 | 20231228 | 132800 | 2763102050 | 29050 | 29000 | 29050 | 28950 | 715 |
| 313 | 20231228 | 132700 | 2742366700 | 29000 | 29000 | 29050 | 28950 | 144 |
| 314 | 20231228 | 132600 | 2738195000 | 29050 | 29000 | 29050 | 29000 | 174 |
| 315 | 20231228 | 132500 | 2733146250 | 29050 | 29050 | 29050 | 29000 | 108 |
| 316 | 20231228 | 132400 | 2730013500 | 29050 | 29000 | 29050 | 29000 | 207 |
| 317 | 20231228 | 132300 | 2724005700 | 29000 | 29000 | 29050 | 28950 | 146 |
| 318 | 20231228 | 132200 | 2719770550 | 29000 | 29000 | 29100 | 29000 | 162 |
| 319 | 20231228 | 132100 | 2715069250 | 29000 | 29050 | 29050 | 29000 | 426 |
| 320 | 20231228 | 132000 | 2702711400 | 29050 | 29050 | 29150 | 29000 | 542 |
| 321 | 20231228 | 131900 | 2686950650 | 29050 | 29100 | 29100 | 29050 | 250 |
| 322 | 20231228 | 131800 | 2679687300 | 29050 | 29100 | 29150 | 29050 | 333 |
| 323 | 20231228 | 131700 | 2669996800 | 29100 | 29150 | 29150 | 29100 | 214 |
| 324 | 20231228 | 131600 | 2663766600 | 29150 | 29200 | 29200 | 29100 | 202 |
| 325 | 20231228 | 131500 | 2657884750 | 29100 | 29050 | 29200 | 29050 | 336 |
| 326 | 20231228 | 131400 | 2648101700 | 29050 | 29100 | 29150 | 29050 | 361 |
| 327 | 20231228 | 131300 | 2637613100 | 29150 | 29100 | 29150 | 29100 | 255 |
| 328 | 20231228 | 131200 | 2630189550 | 29100 | 29050 | 29150 | 29050 | 271 |
| 329 | 20231228 | 131100 | 2622301350 | 29050 | 29150 | 29150 | 29050 | 152 |
| 330 | 20231228 | 131000 | 2617880500 | 29100 | 29100 | 29150 | 29050 | 98 |
| 331 | 20231228 | 130900 | 2615030600 | 29100 | 29100 | 29150 | 29050 | 356 |
| 332 | 20231228 | 130800 | 2604671400 | 29150 | 29100 | 29150 | 29100 | 129 |
| 333 | 20231228 | 130700 | 2600917200 | 29150 | 29150 | 29150 | 29100 | 547 |
| 334 | 20231228 | 130600 | 2584988250 | 29150 | 29200 | 29200 | 29100 | 206 |
| 335 | 20231228 | 130500 | 2578981300 | 29200 | 29150 | 29200 | 29150 | 506 |
| 336 | 20231228 | 130400 | 2564227550 | 29200 | 29200 | 29200 | 29150 | 154 |
| 337 | 20231228 | 130300 | 2559733350 | 29200 | 29200 | 29200 | 29100 | 162 |
| 338 | 20231228 | 130200 | 2555008200 | 29200 | 29150 | 29200 | 29100 | 436 |
| 339 | 20231228 | 130100 | 2542298350 | 29150 | 29200 | 29200 | 29150 | 137 |
| 340 | 20231228 | 130000 | 2538302300 | 29100 | 29150 | 29200 | 29100 | 708 |
| 341 | 20231228 | 125900 | 2517673150 | 29200 | 29150 | 29200 | 29150 | 149 |
| 342 | 20231228 | 125800 | 2513326650 | 29150 | 29150 | 29200 | 29150 | 229 |
| 343 | 20231228 | 125700 | 2506648050 | 29150 | 29200 | 29200 | 29150 | 62 |
| 344 | 20231228 | 125600 | 2504839000 | 29150 | 29200 | 29200 | 29150 | 307 |
| 345 | 20231228 | 125500 | 2495882750 | 29150 | 29200 | 29200 | 29150 | 195 |
| 346 | 20231228 | 125400 | 2490197900 | 29150 | 29200 | 29200 | 29100 | 712 |
| 347 | 20231228 | 125300 | 2469448750 | 29200 | 29200 | 29200 | 29150 | 324 |
| 348 | 20231228 | 125200 | 2460001250 | 29150 | 29200 | 29200 | 29150 | 91 |
| 349 | 20231228 | 125100 | 2457347900 | 29200 | 29200 | 29200 | 29150 | 118 |
| 350 | 20231228 | 125000 | 2453904650 | 29200 | 29200 | 29200 | 29150 | 124 |
| 351 | 20231228 | 124900 | 2450283950 | 29150 | 29150 | 29200 | 29150 | 98 |
| 352 | 20231228 | 124800 | 2447424750 | 29200 | 29200 | 29200 | 29150 | 15 |
| 353 | 20231228 | 124700 | 2446987000 | 29150 | 29150 | 29250 | 29150 | 1385 |
| 354 | 20231228 | 124600 | 2406556150 | 29150 | 29150 | 29200 | 29150 | 130 |
| 355 | 20231228 | 124500 | 2402766550 | 29150 | 29150 | 29200 | 29150 | 145 |
| 356 | 20231228 | 124400 | 2398536950 | 29150 | 29200 | 29200 | 29150 | 135 |
| 357 | 20231228 | 124300 | 2394598500 | 29200 | 29150 | 29200 | 29150 | 91 |
| 358 | 20231228 | 124200 | 2391943200 | 29150 | 29150 | 29200 | 29150 | 299 |
| 359 | 20231228 | 124100 | 2383227050 | 29150 | 29200 | 29200 | 29150 | 127 |
| 360 | 20231228 | 124000 | 2379520650 | 29150 | 29200 | 29200 | 29150 | 269 |
| 361 | 20231228 | 123900 | 2371677900 | 29200 | 29200 | 29250 | 29200 | 49 |
| 362 | 20231228 | 123800 | 2370245950 | 29200 | 29200 | 29200 | 29150 | 149 |
| 363 | 20231228 | 123700 | 2365896850 | 29150 | 29200 | 29200 | 29150 | 136 |
| 364 | 20231228 | 123600 | 2361931050 | 29200 | 29150 | 29200 | 29150 | 231 |
| 365 | 20231228 | 123500 | 2355192550 | 29200 | 29250 | 29250 | 29200 | 169 |
| 366 | 20231228 | 123400 | 2350257450 | 29250 | 29150 | 29250 | 29150 | 249 |
| 367 | 20231228 | 123300 | 2342992650 | 29050 | 29200 | 29200 | 29050 | 287 |
| 368 | 20231228 | 123200 | 2334637000 | 29200 | 29200 | 29250 | 29200 | 105 |
| 369 | 20231228 | 123100 | 2331567900 | 29200 | 29200 | 29200 | 29150 | 100 |
| 370 | 20231228 | 123000 | 2328648100 | 29200 | 29200 | 29200 | 29150 | 335 |
| 371 | 20231228 | 122900 | 2318867050 | 29150 | 29200 | 29200 | 29150 | 115 |
| 372 | 20231228 | 122800 | 2315513100 | 29250 | 29200 | 29250 | 29200 | 257 |
| 373 | 20231228 | 122700 | 2308004050 | 29200 | 29200 | 29200 | 29100 | 774 |
| 374 | 20231228 | 122600 | 2285412500 | 29100 | 29100 | 29200 | 29100 | 844 |
| 375 | 20231228 | 122500 | 2260808450 | 29150 | 29150 | 29150 | 29100 | 98 |
| 376 | 20231228 | 122400 | 2257952100 | 29100 | 29150 | 29200 | 29100 | 1270 |
| 377 | 20231228 | 122300 | 2220940300 | 29200 | 29150 | 29200 | 29150 | 99 |
| 378 | 20231228 | 122200 | 2218051650 | 29200 | 29150 | 29200 | 29150 | 117 |
| 379 | 20231228 | 122100 | 2214639000 | 29150 | 29150 | 29200 | 29150 | 133 |
| 380 | 20231228 | 122000 | 2210759050 | 29200 | 29150 | 29200 | 29150 | 281 |
| 381 | 20231228 | 121900 | 2202567550 | 29150 | 29150 | 29200 | 29150 | 245 |
| 382 | 20231228 | 121800 | 2195421550 | 29200 | 29200 | 29200 | 29150 | 10 |
| 383 | 20231228 | 121700 | 2195129800 | 29150 | 29200 | 29200 | 29150 | 149 |
| 384 | 20231228 | 121600 | 2190783150 | 29150 | 29150 | 29200 | 29150 | 171 |
| 385 | 20231228 | 121500 | 2185796650 | 29200 | 29200 | 29200 | 29150 | 104 |
| 386 | 20231228 | 121400 | 2182762150 | 29200 | 29150 | 29200 | 29150 | 40 |
| 387 | 20231228 | 121300 | 2181595800 | 29200 | 29200 | 29200 | 29150 | 292 |
| 388 | 20231228 | 121200 | 2173081850 | 29200 | 29150 | 29200 | 29150 | 100 |
| 389 | 20231228 | 121100 | 2170164100 | 29150 | 29150 | 29200 | 29150 | 324 |
| 390 | 20231228 | 121000 | 2160717200 | 29200 | 29150 | 29200 | 29150 | 158 |
| 391 | 20231228 | 120900 | 2156108450 | 29200 | 29150 | 29200 | 29150 | 196 |
| 392 | 20231228 | 120800 | 2150393100 | 29150 | 29200 | 29200 | 29150 | 88 |
| 393 | 20231228 | 120700 | 2147825300 | 29200 | 29150 | 29200 | 29100 | 378 |
| 394 | 20231228 | 120600 | 2136804200 | 29100 | 29200 | 29200 | 29100 | 609 |
| 395 | 20231228 | 120500 | 2119045950 | 29150 | 29200 | 29200 | 29150 | 32 |
| 396 | 20231228 | 120400 | 2118112900 | 29200 | 29150 | 29200 | 29150 | 110 |
| 397 | 20231228 | 120300 | 2114903600 | 29200 | 29150 | 29200 | 29150 | 71 |
| 398 | 20231228 | 120200 | 2112832250 | 29150 | 29100 | 29150 | 29000 | 202 |
| 399 | 20231228 | 120100 | 2106947800 | 29100 | 29100 | 29100 | 29000 | 348 |
| 400 | 20231228 | 120000 | 2096827300 | 29150 | 29150 | 29150 | 29000 | 53 |
| 401 | 20231228 | 115900 | 2095284550 | 29150 | 29200 | 29200 | 28900 | 326 |
| 402 | 20231228 | 115800 | 2085812200 | 29150 | 29150 | 29250 | 29100 | 1206 |
| 403 | 20231228 | 115700 | 2050603500 | 29150 | 29150 | 29150 | 29100 | 719 |
| 404 | 20231228 | 115600 | 2029646800 | 29150 | 29150 | 29200 | 29100 | 148 |
| 405 | 20231228 | 115500 | 2025332750 | 29150 | 29050 | 29150 | 29050 | 1213 |
| 406 | 20231228 | 115400 | 1990023350 | 29050 | 28950 | 29050 | 28950 | 730 |
| 407 | 20231228 | 115300 | 1968848450 | 28950 | 29000 | 29000 | 28750 | 2713 |
| 408 | 20231228 | 115200 | 1890506950 | 29000 | 29050 | 29050 | 29000 | 40 |
| 409 | 20231228 | 115100 | 1889346600 | 29000 | 29000 | 29050 | 29000 | 134 |
| 410 | 20231228 | 115000 | 1885456350 | 29050 | 29050 | 29050 | 29000 | 16 |
| 411 | 20231228 | 114900 | 1884991850 | 29050 | 29000 | 29050 | 29000 | 93 |
| 412 | 20231228 | 114800 | 1882292250 | 29000 | 29050 | 29050 | 29000 | 50 |
| 413 | 20231228 | 114700 | 1880840300 | 29000 | 29050 | 29100 | 29000 | 338 |
| 414 | 20231228 | 114600 | 1871021050 | 29050 | 29050 | 29050 | 28950 | 363 |
| 415 | 20231228 | 114500 | 1860493550 | 29050 | 29100 | 29100 | 29050 | 112 |
| 416 | 20231228 | 114400 | 1857235950 | 29050 | 29100 | 29100 | 29050 | 171 |
| 417 | 20231228 | 114300 | 1852265650 | 29000 | 29050 | 29100 | 29000 | 183 |
| 418 | 20231228 | 114200 | 1846949400 | 29050 | 29050 | 29100 | 29000 | 204 |
| 419 | 20231228 | 114100 | 1841020600 | 29050 | 29050 | 29050 | 29000 | 57 |
| 420 | 20231228 | 114000 | 1839365500 | 29000 | 29050 | 29050 | 28950 | 132 |
| 421 | 20231228 | 113900 | 1835534900 | 29000 | 29100 | 29100 | 28950 | 392 |
| 422 | 20231228 | 113800 | 1824164750 | 29100 | 29000 | 29100 | 29000 | 239 |
| 423 | 20231228 | 113700 | 1817218000 | 29100 | 29100 | 29150 | 29100 | 295 |
| 424 | 20231228 | 113600 | 1808633200 | 29100 | 29150 | 29150 | 29100 | 110 |
| 425 | 20231228 | 113500 | 1805427950 | 29100 | 29150 | 29150 | 29100 | 162 |
| 426 | 20231228 | 113400 | 1800711450 | 29100 | 29150 | 29150 | 29100 | 57 |
| 427 | 20231228 | 113300 | 1799051550 | 29150 | 29100 | 29150 | 29100 | 251 |
| 428 | 20231228 | 113200 | 1791735300 | 29150 | 29150 | 29150 | 28950 | 495 |
| 429 | 20231228 | 113100 | 1777350250 | 29150 | 29100 | 29200 | 29100 | 507 |
| 430 | 20231228 | 113000 | 1762569750 | 29150 | 29150 | 29150 | 29100 | 244 |
| 431 | 20231228 | 112900 | 1755467150 | 29150 | 29100 | 29150 | 29100 | 150 |
| 432 | 20231228 | 112800 | 1751097550 | 29150 | 29100 | 29150 | 29100 | 67 |
| 433 | 20231228 | 112700 | 1749147450 | 29150 | 29150 | 29150 | 29100 | 122 |
| 434 | 20231228 | 112600 | 1745594100 | 29150 | 29050 | 29150 | 29050 | 310 |
| 435 | 20231228 | 112500 | 1736570200 | 29050 | 29200 | 29200 | 29000 | 1320 |
| 436 | 20231228 | 112400 | 1698127850 | 29150 | 29150 | 29200 | 29150 | 115 |
| 437 | 20231228 | 112300 | 1694775450 | 29150 | 29200 | 29200 | 29150 | 91 |
| 438 | 20231228 | 112200 | 1692118350 | 29200 | 29200 | 29200 | 29150 | 77 |
| 439 | 20231228 | 112100 | 1689873100 | 29200 | 29150 | 29200 | 29150 | 34 |
| 440 | 20231228 | 112000 | 1688881350 | 29150 | 29200 | 29250 | 29150 | 135 |
| 441 | 20231228 | 111900 | 1684939250 | 29200 | 29200 | 29250 | 29150 | 485 |
| 442 | 20231228 | 111800 | 1670790250 | 29200 | 29250 | 29250 | 29150 | 268 |
| 443 | 20231228 | 111700 | 1662965600 | 29200 | 29200 | 29250 | 29150 | 1658 |
| 444 | 20231228 | 111600 | 1614504150 | 29200 | 29100 | 29200 | 29100 | 3947 |
| 445 | 20231228 | 111500 | 1499363500 | 29150 | 29150 | 29150 | 29100 | 82 |
| 446 | 20231228 | 111400 | 1496976550 | 29100 | 29150 | 29150 | 29100 | 237 |
| 447 | 20231228 | 111300 | 1490075400 | 29050 | 29050 | 29150 | 29050 | 199 |
| 448 | 20231228 | 111200 | 1484283900 | 29100 | 29100 | 29150 | 29050 | 346 |
| 449 | 20231228 | 111100 | 1474219150 | 29100 | 29050 | 29150 | 29050 | 110 |
| 450 | 20231228 | 111000 | 1471018300 | 29100 | 29150 | 29150 | 29100 | 737 |
| 451 | 20231228 | 110900 | 1449567450 | 29150 | 29050 | 29150 | 29050 | 353 |
| 452 | 20231228 | 110800 | 1439292650 | 29050 | 29000 | 29100 | 29000 | 389 |
| 453 | 20231228 | 110700 | 1427986400 | 29050 | 29000 | 29050 | 29000 | 97 |
| 454 | 20231228 | 110600 | 1425170850 | 29000 | 29050 | 29050 | 29000 | 20 |
| 455 | 20231228 | 110500 | 1424590450 | 29050 | 29050 | 29050 | 29000 | 335 |
| 456 | 20231228 | 110400 | 1414860400 | 29050 | 29050 | 29100 | 29050 | 78 |
| 457 | 20231228 | 110300 | 1412592800 | 29050 | 29150 | 29150 | 29050 | 963 |
| 458 | 20231228 | 110200 | 1384565450 | 29150 | 29100 | 29150 | 29100 | 129 |
| 459 | 20231228 | 110100 | 1380808250 | 29150 | 28950 | 29150 | 28950 | 1950 |
| 460 | 20231228 | 110000 | 1324100650 | 28950 | 28950 | 28950 | 28950 | 29 |
| 461 | 20231228 | 105900 | 1323261100 | 29000 | 28950 | 29000 | 28900 | 172 |
| 462 | 20231228 | 105800 | 1318279350 | 28900 | 28950 | 29000 | 28900 | 478 |
| 463 | 20231228 | 105700 | 1304447700 | 28950 | 28950 | 29000 | 28950 | 489 |
| 464 | 20231228 | 105600 | 1290286300 | 28950 | 28950 | 29000 | 28950 | 57 |
| 465 | 20231228 | 105500 | 1288635700 | 28950 | 29000 | 29000 | 28950 | 32 |
| 466 | 20231228 | 105400 | 1287709150 | 29000 | 28950 | 29000 | 28950 | 88 |
| 467 | 20231228 | 105300 | 1285159050 | 28950 | 28900 | 29000 | 28900 | 285 |
| 468 | 20231228 | 105200 | 1276909050 | 28950 | 28950 | 28950 | 28900 | 142 |
| 469 | 20231228 | 105100 | 1272801000 | 28950 | 28900 | 28950 | 28900 | 305 |
| 470 | 20231228 | 105000 | 1263986350 | 28900 | 28950 | 28950 | 28900 | 133 |
| 471 | 20231228 | 104900 | 1260137600 | 28900 | 28900 | 28900 | 28900 | 27 |
| 472 | 20231228 | 104800 | 1259357300 | 28950 | 28850 | 28950 | 28850 | 354 |
| 473 | 20231228 | 104700 | 1249129200 | 28850 | 28850 | 28900 | 28850 | 107 |
| 474 | 20231228 | 104600 | 1246042050 | 28850 | 28850 | 28900 | 28850 | 55 |
| 475 | 20231228 | 104500 | 1244452750 | 28900 | 28900 | 28900 | 28850 | 338 |
| 476 | 20231228 | 104400 | 1234689050 | 28900 | 28900 | 28950 | 28900 | 272 |
| 477 | 20231228 | 104300 | 1226822100 | 28900 | 28900 | 28950 | 28900 | 8 |
| 478 | 20231228 | 104200 | 1226590800 | 28900 | 28900 | 28950 | 28900 | 32 |
| 479 | 20231228 | 104100 | 1225665850 | 28950 | 28950 | 28950 | 28900 | 56 |
| 480 | 20231228 | 104000 | 1224044850 | 28950 | 28900 | 28950 | 28900 | 35 |
| 481 | 20231228 | 103900 | 1223033200 | 28900 | 28900 | 28950 | 28900 | 409 |
| 482 | 20231228 | 103800 | 1211202900 | 28900 | 28950 | 28950 | 28850 | 252 |
| 483 | 20231228 | 103700 | 1203912050 | 29000 | 28950 | 29000 | 28950 | 182 |
| 484 | 20231228 | 103600 | 1198635650 | 28950 | 28950 | 29000 | 28950 | 43 |
| 485 | 20231228 | 103500 | 1197390650 | 28900 | 28900 | 28950 | 28900 | 74 |
| 486 | 20231228 | 103400 | 1195249600 | 28900 | 28900 | 28950 | 28900 | 24 |
| 487 | 20231228 | 103300 | 1194555500 | 28900 | 28950 | 28950 | 28900 | 815 |
| 488 | 20231228 | 103200 | 1170966800 | 28900 | 28900 | 28900 | 28900 | 25 |
| 489 | 20231228 | 103100 | 1170244300 | 28900 | 28950 | 28950 | 28850 | 874 |
| 490 | 20231228 | 103000 | 1144991150 | 28900 | 28900 | 28950 | 28900 | 239 |
| 491 | 20231228 | 102900 | 1138084000 | 28950 | 28900 | 28950 | 28900 | 15 |
| 492 | 20231228 | 102800 | 1137650400 | 28950 | 28950 | 29000 | 28950 | 79 |
| 493 | 20231228 | 102700 | 1135360750 | 28900 | 28950 | 29000 | 28900 | 203 |
| 494 | 20231228 | 102600 | 1129484000 | 28900 | 28900 | 28950 | 28900 | 56 |
| 495 | 20231228 | 102500 | 1127862950 | 28900 | 29000 | 29000 | 28900 | 57 |
| 496 | 20231228 | 102400 | 1126215450 | 28850 | 28900 | 29000 | 28850 | 624 |
| 497 | 20231228 | 102300 | 1108189950 | 28900 | 28900 | 28950 | 28900 | 126 |
| 498 | 20231228 | 102200 | 1104543600 | 28950 | 29000 | 29000 | 28900 | 82 |
| 499 | 20231228 | 102100 | 1102169700 | 28950 | 29000 | 29000 | 28950 | 488 |
| 500 | 20231228 | 102000 | 1088039650 | 29000 | 29050 | 29050 | 29000 | 98 |
| 501 | 20231228 | 101900 | 1085194950 | 29000 | 28950 | 29000 | 28950 | 125 |
| 502 | 20231228 | 101800 | 1081570050 | 29000 | 29000 | 29050 | 28950 | 522 |
| 503 | 20231228 | 101700 | 1066438500 | 28950 | 29000 | 29050 | 28950 | 356 |
| 504 | 20231228 | 101600 | 1056125900 | 29000 | 29050 | 29050 | 29000 | 48 |
| 505 | 20231228 | 101500 | 1054733100 | 29050 | 29050 | 29050 | 29000 | 85 |
| 506 | 20231228 | 101400 | 1052265300 | 29000 | 29050 | 29050 | 29000 | 11 |
| 507 | 20231228 | 101300 | 1051946100 | 29000 | 29050 | 29050 | 29000 | 288 |
| 508 | 20231228 | 101200 | 1043585050 | 29100 | 29000 | 29100 | 29000 | 111 |
| 509 | 20231228 | 101100 | 1040361750 | 29000 | 29000 | 29050 | 28950 | 720 |
| 510 | 20231228 | 101000 | 1019482500 | 29050 | 29100 | 29100 | 29000 | 365 |
| 511 | 20231228 | 100900 | 1008880700 | 29050 | 29100 | 29100 | 29050 | 83 |
| 512 | 20231228 | 100800 | 1006466700 | 29050 | 29100 | 29100 | 29050 | 138 |
| 513 | 20231228 | 100700 | 1002452400 | 29100 | 29050 | 29100 | 29050 | 186 |
| 514 | 20231228 | 100600 | 997041400 | 29050 | 29100 | 29100 | 29050 | 686 |
| 515 | 20231228 | 100500 | 977079200 | 29100 | 29000 | 29100 | 29000 | 1187 |
| 516 | 20231228 | 100400 | 942598150 | 29000 | 28950 | 29000 | 28950 | 296 |
| 517 | 20231228 | 100300 | 934026200 | 28950 | 28950 | 29000 | 28900 | 242 |
| 518 | 20231228 | 100200 | 927019600 | 28950 | 28900 | 28950 | 28900 | 126 |
| 519 | 20231228 | 100100 | 923373150 | 28950 | 28950 | 28950 | 28900 | 58 |
| 520 | 20231228 | 100000 | 921694150 | 28900 | 28850 | 28900 | 28850 | 192 |
| 521 | 20231228 | 095900 | 916146200 | 28850 | 28850 | 28900 | 28850 | 140 |
| 522 | 20231228 | 095800 | 912100450 | 28850 | 28850 | 28850 | 28850 | 24 |
| 523 | 20231228 | 095700 | 911408050 | 28800 | 28850 | 28850 | 28800 | 329 |
| 524 | 20231228 | 095600 | 901929500 | 28850 | 28800 | 28850 | 28800 | 270 |
| 525 | 20231228 | 095500 | 894142750 | 28800 | 28800 | 28800 | 28800 | 570 |
| 526 | 20231228 | 095400 | 877726750 | 28800 | 28850 | 28850 | 28800 | 60 |
| 527 | 20231228 | 095300 | 875997400 | 28850 | 28850 | 28850 | 28850 | 98 |
| 528 | 20231228 | 095200 | 873170100 | 28850 | 28850 | 28900 | 28850 | 136 |
| 529 | 20231228 | 095100 | 869246400 | 28900 | 28850 | 28900 | 28850 | 82 |
| 530 | 20231228 | 095000 | 866880550 | 28850 | 28850 | 28850 | 28850 | 266 |
| 531 | 20231228 | 094900 | 859206450 | 28850 | 28900 | 28900 | 28850 | 1090 |
| 532 | 20231228 | 094800 | 827737150 | 28900 | 28950 | 28950 | 28900 | 62 |
| 533 | 20231228 | 094700 | 825943550 | 28950 | 28950 | 28950 | 28900 | 474 |
| 534 | 20231228 | 094600 | 812224250 | 28950 | 29000 | 29000 | 28950 | 497 |
| 535 | 20231228 | 094500 | 797812900 | 29000 | 29050 | 29050 | 29000 | 174 |
| 536 | 20231228 | 094400 | 792760900 | 29050 | 29050 | 29050 | 29050 | 74 |
| 537 | 20231228 | 094300 | 790611200 | 29050 | 29050 | 29050 | 29050 | 621 |
| 538 | 20231228 | 094200 | 772571150 | 29050 | 29100 | 29100 | 29050 | 175 |
| 539 | 20231228 | 094100 | 767487350 | 29050 | 29050 | 29050 | 29050 | 6 |
| 540 | 20231228 | 094000 | 767313050 | 29050 | 29050 | 29100 | 29050 | 125 |
| 541 | 20231228 | 093900 | 763680300 | 29050 | 29100 | 29100 | 29050 | 183 |
| 542 | 20231228 | 093800 | 758355150 | 29100 | 29150 | 29150 | 29100 | 1041 |
| 543 | 20231228 | 093700 | 728043350 | 29150 | 29150 | 29150 | 29100 | 118 |
| 544 | 20231228 | 093600 | 724604300 | 29150 | 29150 | 29150 | 29150 | 482 |
| 545 | 20231228 | 093500 | 710554000 | 29150 | 29150 | 29200 | 29100 | 1097 |
| 546 | 20231228 | 093400 | 678552300 | 29100 | 29150 | 29150 | 29050 | 368 |
| 547 | 20231228 | 093300 | 667829550 | 29150 | 29100 | 29150 | 29100 | 1843 |
| 548 | 20231228 | 093200 | 614173300 | 29100 | 29100 | 29100 | 29050 | 60 |
| 549 | 20231228 | 093100 | 612428200 | 29100 | 29000 | 29100 | 29000 | 1458 |
| 550 | 20231228 | 093000 | 570108400 | 29000 | 29000 | 29050 | 28950 | 1376 |
| 551 | 20231228 | 092900 | 530202950 | 29000 | 29000 | 29050 | 29000 | 145 |
| 552 | 20231228 | 092800 | 525994500 | 29050 | 28950 | 29050 | 28950 | 299 |
| 553 | 20231228 | 092700 | 517334050 | 29000 | 28950 | 29000 | 28950 | 27 |
| 554 | 20231228 | 092600 | 516552050 | 28950 | 28900 | 28950 | 28900 | 32 |
| 555 | 20231228 | 092500 | 515626950 | 28900 | 28900 | 28900 | 28900 | 18 |
| 556 | 20231228 | 092400 | 515106750 | 28900 | 28950 | 28950 | 28850 | 214 |
| 557 | 20231228 | 092300 | 508912950 | 28950 | 29050 | 29100 | 28950 | 220 |
| 558 | 20231228 | 092200 | 502532450 | 29100 | 28950 | 29100 | 28950 | 601 |
| 559 | 20231228 | 092100 | 485090500 | 28950 | 28950 | 28950 | 28950 | 27 |
| 560 | 20231228 | 092000 | 484308850 | 28950 | 29000 | 29000 | 28950 | 1348 |
| 561 | 20231228 | 091900 | 445223350 | 29050 | 29050 | 29150 | 29000 | 520 |
| 562 | 20231228 | 091800 | 430088900 | 29100 | 28900 | 29150 | 28900 | 3369 |
| 563 | 20231228 | 091700 | 332249100 | 28950 | 28900 | 29000 | 28900 | 1455 |
| 564 | 20231228 | 091600 | 290127150 | 28900 | 28750 | 28950 | 28750 | 4751 |
| 565 | 20231228 | 091500 | 152883450 | 28750 | 28700 | 28750 | 28700 | 300 |
| 566 | 20231228 | 091400 | 144266900 | 28700 | 28700 | 28750 | 28700 | 97 |
| 567 | 20231228 | 091300 | 141481000 | 28750 | 28750 | 28750 | 28750 | 263 |
| 568 | 20231228 | 091200 | 133919750 | 28800 | 28800 | 28800 | 28750 | 272 |
| 569 | 20231228 | 091100 | 126086600 | 28850 | 28800 | 28850 | 28750 | 425 |
| 570 | 20231228 | 091000 | 113846000 | 28750 | 28750 | 28800 | 28750 | 624 |
| 571 | 20231228 | 090900 | 95893300 | 28750 | 28750 | 28750 | 28750 | 71 |
| 572 | 20231228 | 090800 | 93852050 | 28750 | 28800 | 28800 | 28750 | 130 |
| 573 | 20231228 | 090700 | 90108600 | 28800 | 28700 | 28800 | 28700 | 358 |
| 574 | 20231228 | 090600 | 79806550 | 28750 | 28750 | 28800 | 28750 | 140 |
| 575 | 20231228 | 090500 | 75781500 | 28750 | 28800 | 28850 | 28750 | 559 |
| 576 | 20231228 | 090400 | 59686600 | 28800 | 28550 | 28800 | 28550 | 442 |
| 577 | 20231228 | 090300 | 47007550 | 28550 | 28600 | 28650 | 28550 | 135 |
| 578 | 20231228 | 090200 | 43146400 | 28650 | 28650 | 28650 | 28650 | 179 |
| 579 | 20231228 | 090100 | 38018050 | 28550 | 28450 | 28650 | 28450 | 745 |
| 580 | 20231228 | 090000 | 16705700 | 28600 | 28600 | 28600 | 28450 | 586 |