31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 4567 |
| 3 | 20231228 | 183800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20231228 | 183700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20231228 | 183600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20231228 | 183500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20231228 | 183400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20231228 | 183300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20231228 | 183200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20231228 | 183100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20231228 | 183000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20231228 | 182900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20231228 | 182800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20231228 | 182700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20231228 | 182600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20231228 | 182500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20231228 | 182400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20231228 | 182300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20231228 | 182200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20231228 | 182100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20231228 | 182000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20231228 | 181900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20231228 | 181800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20231228 | 181700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20231228 | 181600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20231228 | 181500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20231228 | 181400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20231228 | 181300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20231228 | 181200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20231228 | 181100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20231228 | 181000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20231228 | 180900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 4567 |
| 33 | 20231228 | 180800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20231228 | 180700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20231228 | 180600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20231228 | 180500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20231228 | 180400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20231228 | 180300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20231228 | 180200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20231228 | 180100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20231228 | 180000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20231228 | 175900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20231228 | 175800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20231228 | 175700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20231228 | 175600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20231228 | 175500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20231228 | 175400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20231228 | 175300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20231228 | 175200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20231228 | 175100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20231228 | 175000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20231228 | 174900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20231228 | 174800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20231228 | 174700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20231228 | 174600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20231228 | 174500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20231228 | 174400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20231228 | 174300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20231228 | 174200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20231228 | 174100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20231228 | 174000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20231228 | 173900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 4567 |
| 63 | 20231228 | 173800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20231228 | 173700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20231228 | 173600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20231228 | 173500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20231228 | 173400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20231228 | 173300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20231228 | 173200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20231228 | 173100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20231228 | 173000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20231228 | 172900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20231228 | 172800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20231228 | 172700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20231228 | 172600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20231228 | 172500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20231228 | 172400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20231228 | 172300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20231228 | 172200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20231228 | 172100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20231228 | 172000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20231228 | 171900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20231228 | 171800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20231228 | 171700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20231228 | 171600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20231228 | 171500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20231228 | 171400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20231228 | 171300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20231228 | 171200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20231228 | 171100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20231228 | 171000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20231228 | 170900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 4567 |
| 93 | 20231228 | 170800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20231228 | 170700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20231228 | 170600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20231228 | 170500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20231228 | 170400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20231228 | 170300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20231228 | 170200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20231228 | 170100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20231228 | 170000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20231228 | 165900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20231228 | 165800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20231228 | 165700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20231228 | 165600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20231228 | 165500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20231228 | 165400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20231228 | 165300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20231228 | 165200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20231228 | 165100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20231228 | 165000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20231228 | 164900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20231228 | 164800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20231228 | 164700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20231228 | 164600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20231228 | 164500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20231228 | 164400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20231228 | 164300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20231228 | 164200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20231228 | 164100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20231228 | 164000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20231228 | 163900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 4567 |
| 123 | 20231228 | 163800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20231228 | 163700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20231228 | 163600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20231228 | 163500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20231228 | 163400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20231228 | 163300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20231228 | 163200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20231228 | 163100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20231228 | 163000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20231228 | 162900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20231228 | 162800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20231228 | 162700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20231228 | 162600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20231228 | 162500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20231228 | 162400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20231228 | 162300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20231228 | 162200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20231228 | 162100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20231228 | 162000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20231228 | 161900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20231228 | 161800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20231228 | 161700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20231228 | 161600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20231228 | 161500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20231228 | 161400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20231228 | 161300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20231228 | 161200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20231228 | 161100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20231228 | 161000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20231228 | 160900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 4567 |
| 153 | 20231228 | 160800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20231228 | 160700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20231228 | 160600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20231228 | 160500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20231228 | 160400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20231228 | 160300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20231228 | 160200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20231228 | 160100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20231228 | 160000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20231228 | 155900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20231228 | 155800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20231228 | 155700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20231228 | 155600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20231228 | 155500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20231228 | 155400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20231228 | 155300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20231228 | 155200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20231228 | 155100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20231228 | 155000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20231228 | 154900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20231228 | 154800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20231228 | 154700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20231228 | 154600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20231228 | 154500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20231228 | 154400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20231228 | 154300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20231228 | 154200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20231228 | 154100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20231228 | 154000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20231228 | 153900 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 4567 |
| 183 | 20231228 | 153800 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20231228 | 153700 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20231228 | 153600 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20231228 | 153500 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20231228 | 153400 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20231228 | 153300 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20231228 | 153200 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20231228 | 153100 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20231228 | 153000 | 2297489800 | 20650 | 20650 | 20650 | 20650 | 4567 |
| 192 | 20231228 | 152900 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20231228 | 152800 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20231228 | 152700 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20231228 | 152600 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20231228 | 152500 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20231228 | 152400 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20231228 | 152300 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20231228 | 152200 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20231228 | 152100 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20231228 | 152000 | 2203181250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20231228 | 151900 | 2203181250 | 20750 | 20900 | 20900 | 20750 | 599 |
| 203 | 20231228 | 151800 | 2190683550 | 20900 | 20800 | 20900 | 20800 | 2096 |
| 204 | 20231228 | 151700 | 2146898800 | 20800 | 20800 | 20900 | 20750 | 2440 |
| 205 | 20231228 | 151600 | 2095981100 | 20750 | 20750 | 20850 | 20750 | 2319 |
| 206 | 20231228 | 151500 | 2047721250 | 20750 | 20700 | 20800 | 20700 | 2308 |
| 207 | 20231228 | 151400 | 1999772600 | 20750 | 20750 | 20750 | 20700 | 443 |
| 208 | 20231228 | 151300 | 1990580600 | 20750 | 20700 | 20750 | 20700 | 286 |
| 209 | 20231228 | 151200 | 1984657150 | 20750 | 20750 | 20750 | 20700 | 1725 |
| 210 | 20231228 | 151100 | 1948915700 | 20750 | 20750 | 20750 | 20700 | 163 |
| 211 | 20231228 | 151000 | 1945533850 | 20750 | 20750 | 20750 | 20700 | 56 |
| 212 | 20231228 | 150900 | 1944372600 | 20750 | 20700 | 20750 | 20700 | 105 |
| 213 | 20231228 | 150800 | 1942198050 | 20700 | 20750 | 20750 | 20700 | 6 |
| 214 | 20231228 | 150700 | 1942073700 | 20700 | 20750 | 20750 | 20700 | 44 |
| 215 | 20231228 | 150600 | 1941161250 | 20800 | 20750 | 20800 | 20750 | 115 |
| 216 | 20231228 | 150500 | 1938774100 | 20750 | 20800 | 20800 | 20700 | 211 |
| 217 | 20231228 | 150400 | 1934394700 | 20750 | 20750 | 20800 | 20700 | 71 |
| 218 | 20231228 | 150300 | 1932921300 | 20750 | 20750 | 20750 | 20700 | 55 |
| 219 | 20231228 | 150200 | 1931780300 | 20800 | 20750 | 20800 | 20700 | 61 |
| 220 | 20231228 | 150100 | 1930514850 | 20750 | 20750 | 20800 | 20700 | 374 |
| 221 | 20231228 | 150000 | 1922763750 | 20750 | 20750 | 20750 | 20700 | 374 |
| 222 | 20231228 | 145900 | 1915006700 | 20750 | 20800 | 20800 | 20700 | 2657 |
| 223 | 20231228 | 145800 | 1859871100 | 20800 | 20750 | 20800 | 20750 | 173 |
| 224 | 20231228 | 145700 | 1856273500 | 20800 | 20800 | 20800 | 20750 | 121 |
| 225 | 20231228 | 145600 | 1853757150 | 20800 | 20800 | 20800 | 20750 | 257 |
| 226 | 20231228 | 145500 | 1848411650 | 20800 | 20800 | 20800 | 20750 | 74 |
| 227 | 20231228 | 145400 | 1846873000 | 20800 | 20800 | 20800 | 20750 | 90 |
| 228 | 20231228 | 145300 | 1845001100 | 20800 | 20800 | 20800 | 20750 | 129 |
| 229 | 20231228 | 145200 | 1842320800 | 20750 | 20750 | 20800 | 20750 | 303 |
| 230 | 20231228 | 145100 | 1836018900 | 20800 | 20800 | 20800 | 20750 | 104 |
| 231 | 20231228 | 145000 | 1833855800 | 20800 | 20800 | 20800 | 20750 | 222 |
| 232 | 20231228 | 144900 | 1829245950 | 20800 | 20800 | 20800 | 20750 | 159 |
| 233 | 20231228 | 144800 | 1825939300 | 20800 | 20750 | 20800 | 20750 | 53 |
| 234 | 20231228 | 144700 | 1824837150 | 20800 | 20800 | 20800 | 20750 | 300 |
| 235 | 20231228 | 144600 | 1818597400 | 20800 | 20750 | 20800 | 20750 | 160 |
| 236 | 20231228 | 144500 | 1815274500 | 20800 | 20800 | 20800 | 20750 | 801 |
| 237 | 20231228 | 144400 | 1798647650 | 20800 | 20800 | 20800 | 20750 | 96 |
| 238 | 20231228 | 144300 | 1796651600 | 20800 | 20800 | 20800 | 20750 | 681 |
| 239 | 20231228 | 144200 | 1782515800 | 20800 | 20800 | 20800 | 20750 | 130 |
| 240 | 20231228 | 144100 | 1779814400 | 20800 | 20750 | 20800 | 20750 | 133 |
| 241 | 20231228 | 144000 | 1777051850 | 20800 | 20750 | 20800 | 20700 | 389 |
| 242 | 20231228 | 143900 | 1768978900 | 20750 | 20700 | 20750 | 20700 | 52 |
| 243 | 20231228 | 143800 | 1767900350 | 20700 | 20750 | 20800 | 20700 | 214 |
| 244 | 20231228 | 143700 | 1763459950 | 20700 | 20800 | 20800 | 20650 | 351 |
| 245 | 20231228 | 143600 | 1756185950 | 20800 | 20750 | 20800 | 20700 | 1005 |
| 246 | 20231228 | 143500 | 1735358700 | 20750 | 20750 | 20750 | 20700 | 146 |
| 247 | 20231228 | 143400 | 1732330900 | 20750 | 20700 | 20750 | 20700 | 106 |
| 248 | 20231228 | 143300 | 1730136150 | 20700 | 20700 | 20750 | 20700 | 293 |
| 249 | 20231228 | 143200 | 1724070550 | 20700 | 20750 | 20800 | 20700 | 148 |
| 250 | 20231228 | 143100 | 1720997200 | 20750 | 20750 | 20750 | 20700 | 1646 |
| 251 | 20231228 | 143000 | 1686890500 | 20750 | 20650 | 20750 | 20650 | 169 |
| 252 | 20231228 | 142900 | 1683390000 | 20700 | 20700 | 20700 | 20700 | 598 |
| 253 | 20231228 | 142800 | 1671011400 | 20700 | 20700 | 20750 | 20700 | 18 |
| 254 | 20231228 | 142700 | 1670638700 | 20750 | 20700 | 20750 | 20700 | 79 |
| 255 | 20231228 | 142600 | 1669002850 | 20700 | 20750 | 20750 | 20650 | 325 |
| 256 | 20231228 | 142500 | 1662273600 | 20700 | 20700 | 20750 | 20650 | 498 |
| 257 | 20231228 | 142400 | 1651965050 | 20700 | 20650 | 20700 | 20650 | 133 |
| 258 | 20231228 | 142300 | 1649212400 | 20700 | 20700 | 20750 | 20650 | 93 |
| 259 | 20231228 | 142200 | 1647287550 | 20700 | 20750 | 20750 | 20600 | 264 |
| 260 | 20231228 | 142100 | 1641835950 | 20700 | 20650 | 20700 | 20600 | 2731 |
| 261 | 20231228 | 142000 | 1585379300 | 20650 | 20600 | 20650 | 20600 | 41 |
| 262 | 20231228 | 141900 | 1584533200 | 20650 | 20650 | 20650 | 20600 | 250 |
| 263 | 20231228 | 141800 | 1579371200 | 20650 | 20650 | 20650 | 20600 | 29 |
| 264 | 20231228 | 141700 | 1578773550 | 20600 | 20600 | 20650 | 20600 | 18 |
| 265 | 20231228 | 141600 | 1578402350 | 20650 | 20600 | 20650 | 20600 | 157 |
| 266 | 20231228 | 141500 | 1575160400 | 20600 | 20650 | 20650 | 20600 | 78 |
| 267 | 20231228 | 141400 | 1573551050 | 20650 | 20600 | 20650 | 20600 | 87 |
| 268 | 20231228 | 141300 | 1571754750 | 20600 | 20650 | 20650 | 20600 | 40 |
| 269 | 20231228 | 141200 | 1570930100 | 20650 | 20650 | 20650 | 20600 | 1068 |
| 270 | 20231228 | 141100 | 1548926350 | 20650 | 20600 | 20650 | 20600 | 56 |
| 271 | 20231228 | 141000 | 1547771600 | 20650 | 20650 | 20650 | 20600 | 30 |
| 272 | 20231228 | 140900 | 1547152350 | 20650 | 20650 | 20650 | 20600 | 18 |
| 273 | 20231228 | 140800 | 1546780800 | 20600 | 20600 | 20650 | 20600 | 25 |
| 274 | 20231228 | 140700 | 1546265050 | 20650 | 20600 | 20650 | 20600 | 51 |
| 275 | 20231228 | 140600 | 1545212800 | 20650 | 20650 | 20650 | 20600 | 42 |
| 276 | 20231228 | 140500 | 1544345700 | 20650 | 20650 | 20650 | 20600 | 25 |
| 277 | 20231228 | 140400 | 1543829900 | 20650 | 20650 | 20650 | 20600 | 46 |
| 278 | 20231228 | 140300 | 1542880650 | 20600 | 20650 | 20650 | 20600 | 51 |
| 279 | 20231228 | 140200 | 1541829400 | 20650 | 20650 | 20650 | 20600 | 61 |
| 280 | 20231228 | 140100 | 1540570000 | 20650 | 20650 | 20650 | 20600 | 115 |
| 281 | 20231228 | 140000 | 1538195600 | 20650 | 20600 | 20650 | 20600 | 20 |
| 282 | 20231228 | 135900 | 1537783050 | 20600 | 20600 | 20650 | 20600 | 48 |
| 283 | 20231228 | 135800 | 1536792200 | 20650 | 20650 | 20650 | 20600 | 205 |
| 284 | 20231228 | 135700 | 1532563400 | 20600 | 20650 | 20650 | 20600 | 59 |
| 285 | 20231228 | 135600 | 1531345300 | 20650 | 20600 | 20650 | 20600 | 106 |
| 286 | 20231228 | 135500 | 1529156700 | 20600 | 20600 | 20650 | 20600 | 78 |
| 287 | 20231228 | 135400 | 1527547100 | 20600 | 20600 | 20600 | 20600 | 7 |
| 288 | 20231228 | 135300 | 1527402900 | 20650 | 20600 | 20650 | 20600 | 63 |
| 289 | 20231228 | 135200 | 1526102450 | 20650 | 20700 | 20700 | 20650 | 326 |
| 290 | 20231228 | 135100 | 1519370500 | 20650 | 20650 | 20650 | 20650 | 9 |
| 291 | 20231228 | 135000 | 1519184650 | 20650 | 20650 | 20700 | 20600 | 79 |
| 292 | 20231228 | 134900 | 1517553150 | 20650 | 20650 | 20650 | 20600 | 618 |
| 293 | 20231228 | 134800 | 1504791900 | 20700 | 20650 | 20700 | 20650 | 99 |
| 294 | 20231228 | 134700 | 1502746000 | 20650 | 20700 | 20700 | 20650 | 140 |
| 295 | 20231228 | 134600 | 1499851850 | 20700 | 20650 | 20700 | 20650 | 85 |
| 296 | 20231228 | 134500 | 1498092900 | 20700 | 20650 | 20700 | 20650 | 13 |
| 297 | 20231228 | 134400 | 1497824000 | 20700 | 20700 | 20700 | 20650 | 199 |
| 298 | 20231228 | 134300 | 1493710100 | 20700 | 20600 | 20700 | 20600 | 382 |
| 299 | 20231228 | 134200 | 1485820550 | 20650 | 20600 | 20650 | 20600 | 36 |
| 300 | 20231228 | 134100 | 1485077600 | 20650 | 20600 | 20650 | 20600 | 200 |
| 301 | 20231228 | 134000 | 1480948250 | 20600 | 20700 | 20700 | 20600 | 135 |
| 302 | 20231228 | 133900 | 1478164450 | 20600 | 20650 | 20700 | 20600 | 1019 |
| 303 | 20231228 | 133800 | 1457122300 | 20650 | 20650 | 20650 | 20650 | 59 |
| 304 | 20231228 | 133700 | 1455903950 | 20650 | 20700 | 20700 | 20650 | 959 |
| 305 | 20231228 | 133600 | 1436053100 | 20700 | 20800 | 20800 | 20700 | 469 |
| 306 | 20231228 | 133500 | 1426320950 | 20750 | 20750 | 20800 | 20700 | 111 |
| 307 | 20231228 | 133400 | 1424017700 | 20750 | 20700 | 20750 | 20700 | 451 |
| 308 | 20231228 | 133300 | 1414659800 | 20700 | 20700 | 20750 | 20700 | 193 |
| 309 | 20231228 | 133200 | 1410661300 | 20750 | 20700 | 20750 | 20700 | 10 |
| 310 | 20231228 | 133100 | 1410454250 | 20700 | 20700 | 20750 | 20700 | 313 |
| 311 | 20231228 | 133000 | 1403959650 | 20750 | 20750 | 20750 | 20700 | 1069 |
| 312 | 20231228 | 132900 | 1381828750 | 20700 | 20750 | 20750 | 20700 | 105 |
| 313 | 20231228 | 132800 | 1379650150 | 20750 | 20700 | 20750 | 20700 | 348 |
| 314 | 20231228 | 132700 | 1372443100 | 20700 | 20650 | 20700 | 20650 | 149 |
| 315 | 20231228 | 132600 | 1369361700 | 20650 | 20700 | 20700 | 20650 | 441 |
| 316 | 20231228 | 132500 | 1360233150 | 20700 | 20800 | 20800 | 20700 | 33 |
| 317 | 20231228 | 132400 | 1359547700 | 20750 | 20800 | 20800 | 20700 | 554 |
| 318 | 20231228 | 132300 | 1348051600 | 20800 | 20750 | 20800 | 20750 | 2508 |
| 319 | 20231228 | 132200 | 1295885500 | 20750 | 20750 | 20800 | 20750 | 71 |
| 320 | 20231228 | 132100 | 1294410900 | 20750 | 20750 | 20800 | 20750 | 25 |
| 321 | 20231228 | 132000 | 1293891350 | 20800 | 20800 | 20800 | 20750 | 286 |
| 322 | 20231228 | 131900 | 1287942900 | 20800 | 20800 | 20800 | 20750 | 23 |
| 323 | 20231228 | 131800 | 1287464600 | 20750 | 20750 | 20800 | 20750 | 14 |
| 324 | 20231228 | 131700 | 1287173750 | 20750 | 20750 | 20800 | 20750 | 11 |
| 325 | 20231228 | 131600 | 1286945050 | 20750 | 20800 | 20800 | 20750 | 284 |
| 326 | 20231228 | 131500 | 1281038350 | 20800 | 20800 | 20800 | 20700 | 36 |
| 327 | 20231228 | 131400 | 1280291400 | 20700 | 20700 | 20700 | 20700 | 1 |
| 328 | 20231228 | 131300 | 1280270700 | 20700 | 20700 | 20700 | 20700 | 13 |
| 329 | 20231228 | 131200 | 1280001600 | 20700 | 20750 | 20800 | 20700 | 221 |
| 330 | 20231228 | 131100 | 1275415850 | 20700 | 20700 | 20700 | 20700 | 8 |
| 331 | 20231228 | 131000 | 1275250250 | 20700 | 20800 | 20800 | 20700 | 69 |
| 332 | 20231228 | 130900 | 1273818550 | 20700 | 20700 | 20750 | 20700 | 15 |
| 333 | 20231228 | 130800 | 1273507800 | 20750 | 20750 | 20800 | 20700 | 678 |
| 334 | 20231228 | 130700 | 1259429750 | 20750 | 20750 | 20750 | 20700 | 3 |
| 335 | 20231228 | 130600 | 1259367550 | 20700 | 20700 | 20750 | 20700 | 9 |
| 336 | 20231228 | 130500 | 1259181200 | 20700 | 20800 | 20800 | 20700 | 44 |
| 337 | 20231228 | 130400 | 1258268500 | 20800 | 20750 | 20800 | 20650 | 1273 |
| 338 | 20231228 | 130300 | 1231909000 | 20800 | 20800 | 20800 | 20750 | 235 |
| 339 | 20231228 | 130200 | 1227026050 | 20700 | 20800 | 20800 | 20700 | 189 |
| 340 | 20231228 | 130100 | 1223103250 | 20800 | 20700 | 20800 | 20700 | 65 |
| 341 | 20231228 | 130000 | 1221752250 | 20750 | 20700 | 20800 | 20700 | 30 |
| 342 | 20231228 | 125900 | 1221130150 | 20700 | 20750 | 20800 | 20700 | 150 |
| 343 | 20231228 | 125800 | 1218017850 | 20750 | 20700 | 20750 | 20700 | 139 |
| 344 | 20231228 | 125700 | 1215133650 | 20750 | 20750 | 20750 | 20700 | 880 |
| 345 | 20231228 | 125600 | 1196873850 | 20700 | 20700 | 20750 | 20700 | 116 |
| 346 | 20231228 | 125500 | 1194467200 | 20750 | 20750 | 20750 | 20700 | 23 |
| 347 | 20231228 | 125400 | 1193990050 | 20700 | 20700 | 20750 | 20700 | 26 |
| 348 | 20231228 | 125300 | 1193451600 | 20750 | 20700 | 20750 | 20700 | 169 |
| 349 | 20231228 | 125200 | 1189944900 | 20750 | 20700 | 20750 | 20700 | 70 |
| 350 | 20231228 | 125100 | 1188495250 | 20750 | 20700 | 20750 | 20700 | 63 |
| 351 | 20231228 | 125000 | 1187188200 | 20700 | 20750 | 20750 | 20700 | 33 |
| 352 | 20231228 | 124900 | 1186503700 | 20700 | 20700 | 20750 | 20700 | 1466 |
| 353 | 20231228 | 124800 | 1156084450 | 20700 | 20700 | 20700 | 20700 | 4 |
| 354 | 20231228 | 124700 | 1156001650 | 20700 | 20700 | 20750 | 20700 | 13 |
| 355 | 20231228 | 124600 | 1155732200 | 20700 | 20700 | 20750 | 20700 | 107 |
| 356 | 20231228 | 124500 | 1153516950 | 20750 | 20700 | 20750 | 20700 | 62 |
| 357 | 20231228 | 124400 | 1152231600 | 20700 | 20750 | 20750 | 20700 | 31 |
| 358 | 20231228 | 124300 | 1151588650 | 20700 | 20700 | 20750 | 20700 | 319 |
| 359 | 20231228 | 124200 | 1144969700 | 20700 | 20700 | 20750 | 20700 | 27 |
| 360 | 20231228 | 124100 | 1144409850 | 20700 | 20700 | 20700 | 20700 | 228 |
| 361 | 20231228 | 124000 | 1139690250 | 20700 | 20700 | 20700 | 20700 | 13 |
| 362 | 20231228 | 123900 | 1139421150 | 20700 | 20700 | 20700 | 20700 | 15 |
| 363 | 20231228 | 123800 | 1139110650 | 20700 | 20700 | 20700 | 20700 | 81 |
| 364 | 20231228 | 123700 | 1137433950 | 20700 | 20700 | 20700 | 20700 | 1 |
| 365 | 20231228 | 123600 | 1137413250 | 20700 | 20700 | 20750 | 20700 | 118 |
| 366 | 20231228 | 123500 | 1134966000 | 20700 | 20750 | 20750 | 20650 | 166 |
| 367 | 20231228 | 123400 | 1131527100 | 20700 | 20700 | 20750 | 20700 | 87 |
| 368 | 20231228 | 123300 | 1129726000 | 20700 | 20750 | 20750 | 20650 | 22 |
| 369 | 20231228 | 123200 | 1129270750 | 20750 | 20700 | 20750 | 20650 | 256 |
| 370 | 20231228 | 123100 | 1123962100 | 20700 | 20650 | 20700 | 20650 | 98 |
| 371 | 20231228 | 123000 | 1121933900 | 20650 | 20650 | 20700 | 20650 | 165 |
| 372 | 20231228 | 122900 | 1118518800 | 20700 | 20700 | 20700 | 20650 | 63 |
| 373 | 20231228 | 122800 | 1117214750 | 20700 | 20700 | 20700 | 20650 | 251 |
| 374 | 20231228 | 122700 | 1112019100 | 20700 | 20700 | 20700 | 20700 | 10 |
| 375 | 20231228 | 122600 | 1111812100 | 20650 | 20650 | 20700 | 20650 | 98 |
| 376 | 20231228 | 122500 | 1109785650 | 20650 | 20650 | 20750 | 20650 | 277 |
| 377 | 20231228 | 122400 | 1104060900 | 20650 | 20700 | 20700 | 20650 | 46 |
| 378 | 20231228 | 122300 | 1103109550 | 20700 | 20700 | 20700 | 20650 | 477 |
| 379 | 20231228 | 122200 | 1093235900 | 20700 | 20650 | 20700 | 20650 | 496 |
| 380 | 20231228 | 122100 | 1082968900 | 20700 | 20650 | 20700 | 20650 | 243 |
| 381 | 20231228 | 122000 | 1077939050 | 20700 | 20650 | 20700 | 20650 | 138 |
| 382 | 20231228 | 121900 | 1075084800 | 20650 | 20650 | 20700 | 20650 | 260 |
| 383 | 20231228 | 121800 | 1069703150 | 20650 | 20650 | 20700 | 20650 | 10 |
| 384 | 20231228 | 121700 | 1069496250 | 20650 | 20700 | 20700 | 20650 | 19 |
| 385 | 20231228 | 121600 | 1069103300 | 20700 | 20650 | 20700 | 20650 | 112 |
| 386 | 20231228 | 121500 | 1066785250 | 20700 | 20650 | 20700 | 20650 | 2 |
| 387 | 20231228 | 121400 | 1066743900 | 20650 | 20700 | 20700 | 20650 | 8 |
| 388 | 20231228 | 121300 | 1066578650 | 20700 | 20650 | 20700 | 20650 | 9 |
| 389 | 20231228 | 121200 | 1066392500 | 20650 | 20650 | 20650 | 20650 | 4 |
| 390 | 20231228 | 121100 | 1066309900 | 20650 | 20650 | 20700 | 20650 | 60 |
| 391 | 20231228 | 121000 | 1065068400 | 20700 | 20700 | 20700 | 20650 | 129 |
| 392 | 20231228 | 120900 | 1062398250 | 20700 | 20650 | 20700 | 20650 | 243 |
| 393 | 20231228 | 120800 | 1057368400 | 20700 | 20750 | 20750 | 20700 | 156 |
| 394 | 20231228 | 120700 | 1054138350 | 20700 | 20750 | 20750 | 20700 | 1094 |
| 395 | 20231228 | 120600 | 1031491650 | 20700 | 20650 | 20700 | 20650 | 51 |
| 396 | 20231228 | 120500 | 1030436000 | 20700 | 20700 | 20700 | 20650 | 494 |
| 397 | 20231228 | 120400 | 1020210450 | 20650 | 20650 | 20650 | 20650 | 8 |
| 398 | 20231228 | 120300 | 1020045250 | 20650 | 20650 | 20700 | 20650 | 3 |
| 399 | 20231228 | 120200 | 1019983250 | 20650 | 20650 | 20650 | 20650 | 6 |
| 400 | 20231228 | 120100 | 1019859350 | 20650 | 20650 | 20700 | 20650 | 117 |
| 401 | 20231228 | 120000 | 1017437600 | 20700 | 20700 | 20700 | 20650 | 55 |
| 402 | 20231228 | 115900 | 1016299350 | 20700 | 20650 | 20700 | 20650 | 71 |
| 403 | 20231228 | 115800 | 1014829900 | 20650 | 20700 | 20750 | 20650 | 222 |
| 404 | 20231228 | 115700 | 1010230700 | 20700 | 20650 | 20700 | 20650 | 88 |
| 405 | 20231228 | 115600 | 1008409800 | 20700 | 20700 | 20700 | 20650 | 92 |
| 406 | 20231228 | 115500 | 1006505850 | 20700 | 20650 | 20700 | 20650 | 1151 |
| 407 | 20231228 | 115400 | 982680700 | 20650 | 20700 | 20700 | 20650 | 18 |
| 408 | 20231228 | 115300 | 982308150 | 20650 | 20650 | 20700 | 20650 | 26 |
| 409 | 20231228 | 115200 | 981771150 | 20650 | 20650 | 20700 | 20650 | 27 |
| 410 | 20231228 | 115100 | 981213300 | 20650 | 20650 | 20700 | 20650 | 24 |
| 411 | 20231228 | 115000 | 980717550 | 20700 | 20700 | 20700 | 20650 | 64 |
| 412 | 20231228 | 114900 | 979393150 | 20650 | 20700 | 20700 | 20650 | 10 |
| 413 | 20231228 | 114800 | 979186350 | 20650 | 20700 | 20700 | 20650 | 14 |
| 414 | 20231228 | 114700 | 978897000 | 20700 | 20700 | 20700 | 20650 | 23 |
| 415 | 20231228 | 114600 | 978421650 | 20650 | 20700 | 20700 | 20650 | 330 |
| 416 | 20231228 | 114500 | 971590850 | 20700 | 20700 | 20750 | 20700 | 480 |
| 417 | 20231228 | 114400 | 961654600 | 20700 | 20700 | 20750 | 20700 | 306 |
| 418 | 20231228 | 114300 | 955320150 | 20700 | 20750 | 20750 | 20700 | 172 |
| 419 | 20231228 | 114200 | 951751850 | 20750 | 20750 | 20750 | 20700 | 8 |
| 420 | 20231228 | 114100 | 951586100 | 20700 | 20700 | 20700 | 20700 | 11 |
| 421 | 20231228 | 114000 | 951358400 | 20700 | 20700 | 20700 | 20700 | 6 |
| 422 | 20231228 | 113900 | 951234200 | 20700 | 20750 | 20750 | 20700 | 24 |
| 423 | 20231228 | 113800 | 950736750 | 20700 | 20700 | 20750 | 20700 | 166 |
| 424 | 20231228 | 113700 | 947292950 | 20700 | 20700 | 20750 | 20700 | 359 |
| 425 | 20231228 | 113600 | 939853900 | 20700 | 20750 | 20750 | 20700 | 654 |
| 426 | 20231228 | 113500 | 926314100 | 20750 | 20750 | 20750 | 20700 | 364 |
| 427 | 20231228 | 113400 | 918761350 | 20700 | 20700 | 20700 | 20700 | 113 |
| 428 | 20231228 | 113300 | 916422250 | 20700 | 20750 | 20750 | 20700 | 106 |
| 429 | 20231228 | 113200 | 914228000 | 20750 | 20650 | 20750 | 20650 | 973 |
| 430 | 20231228 | 113100 | 894087000 | 20700 | 20650 | 20700 | 20650 | 442 |
| 431 | 20231228 | 113000 | 884938100 | 20650 | 20650 | 20700 | 20650 | 16 |
| 432 | 20231228 | 112900 | 884607050 | 20650 | 20650 | 20700 | 20650 | 22 |
| 433 | 20231228 | 112800 | 884152600 | 20650 | 20650 | 20700 | 20650 | 239 |
| 434 | 20231228 | 112700 | 879206150 | 20700 | 20650 | 20700 | 20650 | 82 |
| 435 | 20231228 | 112600 | 877511650 | 20650 | 20650 | 20700 | 20650 | 37 |
| 436 | 20231228 | 112500 | 876746350 | 20650 | 20650 | 20650 | 20650 | 32 |
| 437 | 20231228 | 112400 | 876085550 | 20650 | 20650 | 20700 | 20650 | 167 |
| 438 | 20231228 | 112300 | 872636350 | 20650 | 20700 | 20700 | 20650 | 8 |
| 439 | 20231228 | 112200 | 872471100 | 20650 | 20650 | 20700 | 20650 | 287 |
| 440 | 20231228 | 112100 | 866532150 | 20700 | 20650 | 20700 | 20650 | 75 |
| 441 | 20231228 | 112000 | 864979750 | 20650 | 20650 | 20700 | 20650 | 13 |
| 442 | 20231228 | 111900 | 864711200 | 20650 | 20650 | 20700 | 20650 | 28 |
| 443 | 20231228 | 111800 | 864132350 | 20650 | 20650 | 20650 | 20650 | 49 |
| 444 | 20231228 | 111700 | 863120500 | 20650 | 20700 | 20700 | 20650 | 42 |
| 445 | 20231228 | 111600 | 862251650 | 20650 | 20700 | 20700 | 20650 | 136 |
| 446 | 20231228 | 111500 | 859437950 | 20700 | 20650 | 20700 | 20650 | 394 |
| 447 | 20231228 | 111400 | 851282550 | 20650 | 20650 | 20650 | 20650 | 4 |
| 448 | 20231228 | 111300 | 851199950 | 20650 | 20700 | 20700 | 20650 | 224 |
| 449 | 20231228 | 111200 | 846563850 | 20700 | 20650 | 20700 | 20650 | 122 |
| 450 | 20231228 | 111100 | 844044000 | 20650 | 20650 | 20700 | 20650 | 10 |
| 451 | 20231228 | 111000 | 843837400 | 20700 | 20650 | 20700 | 20650 | 28 |
| 452 | 20231228 | 110900 | 843258550 | 20650 | 20650 | 20650 | 20650 | 119 |
| 453 | 20231228 | 110800 | 840801200 | 20650 | 20650 | 20650 | 20650 | 24 |
| 454 | 20231228 | 110700 | 840305600 | 20650 | 20650 | 20650 | 20650 | 4 |
| 455 | 20231228 | 110600 | 840223000 | 20650 | 20650 | 20650 | 20650 | 38 |
| 456 | 20231228 | 110500 | 839438300 | 20650 | 20600 | 20650 | 20600 | 86 |
| 457 | 20231228 | 110400 | 837662900 | 20600 | 20650 | 20650 | 20600 | 1192 |
| 458 | 20231228 | 110300 | 813050650 | 20650 | 20650 | 20650 | 20650 | 7 |
| 459 | 20231228 | 110200 | 812906100 | 20650 | 20700 | 20700 | 20650 | 24 |
| 460 | 20231228 | 110100 | 812409650 | 20700 | 20650 | 20700 | 20600 | 580 |
| 461 | 20231228 | 110000 | 800435100 | 20650 | 20650 | 20700 | 20600 | 318 |
| 462 | 20231228 | 105900 | 793863750 | 20650 | 20600 | 20650 | 20600 | 267 |
| 463 | 20231228 | 105800 | 788351550 | 20600 | 20650 | 20650 | 20600 | 145 |
| 464 | 20231228 | 105700 | 785358200 | 20600 | 20600 | 20600 | 20600 | 172 |
| 465 | 20231228 | 105600 | 781815000 | 20600 | 20600 | 20600 | 20600 | 253 |
| 466 | 20231228 | 105500 | 776603200 | 20600 | 20650 | 20650 | 20600 | 190 |
| 467 | 20231228 | 105400 | 772680750 | 20650 | 20650 | 20650 | 20650 | 308 |
| 468 | 20231228 | 105300 | 766320550 | 20650 | 20650 | 20650 | 20650 | 36 |
| 469 | 20231228 | 105200 | 765577150 | 20650 | 20650 | 20650 | 20650 | 936 |
| 470 | 20231228 | 105100 | 746248750 | 20650 | 20700 | 20700 | 20650 | 24 |
| 471 | 20231228 | 105000 | 745752300 | 20650 | 20650 | 20650 | 20650 | 311 |
| 472 | 20231228 | 104900 | 739330150 | 20650 | 20700 | 20700 | 20650 | 288 |
| 473 | 20231228 | 104800 | 733368850 | 20700 | 20650 | 20700 | 20650 | 24 |
| 474 | 20231228 | 104700 | 732873200 | 20650 | 20700 | 20700 | 20650 | 221 |
| 475 | 20231228 | 104600 | 728298800 | 20650 | 20650 | 20650 | 20650 | 4 |
| 476 | 20231228 | 104500 | 728216200 | 20650 | 20700 | 20700 | 20650 | 266 |
| 477 | 20231228 | 104400 | 722722700 | 20650 | 20650 | 20650 | 20650 | 8 |
| 478 | 20231228 | 104300 | 722557500 | 20650 | 20650 | 20700 | 20650 | 38 |
| 479 | 20231228 | 104200 | 721772150 | 20700 | 20650 | 20700 | 20650 | 104 |
| 480 | 20231228 | 104100 | 719619500 | 20650 | 20650 | 20650 | 20650 | 7 |
| 481 | 20231228 | 104000 | 719474950 | 20650 | 20650 | 20650 | 20650 | 1403 |
| 482 | 20231228 | 103900 | 690503000 | 20650 | 20650 | 20700 | 20650 | 137 |
| 483 | 20231228 | 103800 | 687673300 | 20650 | 20650 | 20700 | 20650 | 556 |
| 484 | 20231228 | 103700 | 676178500 | 20650 | 20650 | 20650 | 20650 | 19 |
| 485 | 20231228 | 103600 | 675786150 | 20650 | 20650 | 20700 | 20650 | 90 |
| 486 | 20231228 | 103500 | 673927000 | 20700 | 20650 | 20700 | 20650 | 17 |
| 487 | 20231228 | 103400 | 673575450 | 20700 | 20650 | 20700 | 20650 | 23 |
| 488 | 20231228 | 103300 | 673099850 | 20650 | 20650 | 20650 | 20650 | 27 |
| 489 | 20231228 | 103200 | 672542300 | 20700 | 20650 | 20700 | 20650 | 196 |
| 490 | 20231228 | 103100 | 668491600 | 20700 | 20700 | 20700 | 20700 | 1051 |
| 491 | 20231228 | 103000 | 646735900 | 20700 | 20700 | 20750 | 20700 | 120 |
| 492 | 20231228 | 102900 | 644250150 | 20700 | 20650 | 20700 | 20650 | 354 |
| 493 | 20231228 | 102800 | 636922600 | 20700 | 20700 | 20700 | 20650 | 263 |
| 494 | 20231228 | 102700 | 631478700 | 20700 | 20700 | 20700 | 20650 | 75 |
| 495 | 20231228 | 102600 | 629926350 | 20750 | 20700 | 20750 | 20700 | 102 |
| 496 | 20231228 | 102500 | 627814100 | 20650 | 20700 | 20750 | 20650 | 446 |
| 497 | 20231228 | 102400 | 618582100 | 20700 | 20650 | 20700 | 20650 | 249 |
| 498 | 20231228 | 102300 | 613439550 | 20700 | 20650 | 20700 | 20650 | 283 |
| 499 | 20231228 | 102200 | 607582200 | 20700 | 20700 | 20700 | 20650 | 320 |
| 500 | 20231228 | 102100 | 600958250 | 20650 | 20650 | 20700 | 20650 | 26 |
| 501 | 20231228 | 102000 | 600420800 | 20650 | 20650 | 20650 | 20650 | 122 |
| 502 | 20231228 | 101900 | 597901500 | 20650 | 20700 | 20700 | 20650 | 90 |
| 503 | 20231228 | 101800 | 596039800 | 20700 | 20650 | 20700 | 20650 | 175 |
| 504 | 20231228 | 101700 | 592418000 | 20650 | 20650 | 20650 | 20650 | 18 |
| 505 | 20231228 | 101600 | 592046300 | 20650 | 20650 | 20650 | 20650 | 22 |
| 506 | 20231228 | 101500 | 591592000 | 20650 | 20700 | 20700 | 20650 | 755 |
| 507 | 20231228 | 101400 | 575965950 | 20700 | 20600 | 20700 | 20600 | 1580 |
| 508 | 20231228 | 101300 | 543309700 | 20600 | 20650 | 20650 | 20600 | 258 |
| 509 | 20231228 | 101200 | 537982250 | 20650 | 20650 | 20650 | 20600 | 138 |
| 510 | 20231228 | 101100 | 535132750 | 20650 | 20600 | 20650 | 20600 | 68 |
| 511 | 20231228 | 101000 | 533729450 | 20600 | 20600 | 20650 | 20600 | 26 |
| 512 | 20231228 | 100900 | 533193700 | 20600 | 20600 | 20600 | 20600 | 343 |
| 513 | 20231228 | 100800 | 526127900 | 20600 | 20650 | 20650 | 20600 | 178 |
| 514 | 20231228 | 100700 | 522453650 | 20650 | 20600 | 20650 | 20450 | 1598 |
| 515 | 20231228 | 100600 | 489636100 | 20600 | 20600 | 20600 | 20600 | 47 |
| 516 | 20231228 | 100500 | 488667900 | 20600 | 20650 | 20650 | 20600 | 71 |
| 517 | 20231228 | 100400 | 487201800 | 20600 | 20650 | 20650 | 20600 | 222 |
| 518 | 20231228 | 100300 | 482628350 | 20650 | 20600 | 20650 | 20550 | 1473 |
| 519 | 20231228 | 100200 | 452246500 | 20600 | 20550 | 20600 | 20550 | 26 |
| 520 | 20231228 | 100100 | 451711150 | 20550 | 20550 | 20550 | 20550 | 3 |
| 521 | 20231228 | 100000 | 451649500 | 20600 | 20500 | 20600 | 20500 | 674 |
| 522 | 20231228 | 095900 | 437798750 | 20500 | 20500 | 20500 | 20500 | 23 |
| 523 | 20231228 | 095800 | 437327250 | 20500 | 20500 | 20500 | 20450 | 1386 |
| 524 | 20231228 | 095700 | 408914300 | 20500 | 20500 | 20500 | 20500 | 107 |
| 525 | 20231228 | 095600 | 406720800 | 20500 | 20450 | 20500 | 20450 | 430 |
| 526 | 20231228 | 095500 | 397905850 | 20500 | 20500 | 20500 | 20450 | 894 |
| 527 | 20231228 | 095400 | 379578900 | 20500 | 20500 | 20500 | 20500 | 4 |
| 528 | 20231228 | 095300 | 379496900 | 20500 | 20500 | 20500 | 20500 | 39 |
| 529 | 20231228 | 095200 | 378697400 | 20500 | 20500 | 20500 | 20500 | 240 |
| 530 | 20231228 | 095100 | 373777400 | 20500 | 20550 | 20550 | 20500 | 15 |
| 531 | 20231228 | 095000 | 373469500 | 20500 | 20500 | 20500 | 20500 | 144 |
| 532 | 20231228 | 094900 | 370517500 | 20500 | 20550 | 20550 | 20500 | 178 |
| 533 | 20231228 | 094800 | 366859650 | 20550 | 20500 | 20550 | 20450 | 220 |
| 534 | 20231228 | 094700 | 362346300 | 20500 | 20500 | 20500 | 20500 | 145 |
| 535 | 20231228 | 094600 | 359373800 | 20450 | 20450 | 20450 | 20450 | 51 |
| 536 | 20231228 | 094500 | 358330850 | 20500 | 20450 | 20500 | 20450 | 247 |
| 537 | 20231228 | 094400 | 353267400 | 20500 | 20450 | 20500 | 20400 | 229 |
| 538 | 20231228 | 094300 | 348586950 | 20450 | 20500 | 20500 | 20450 | 109 |
| 539 | 20231228 | 094200 | 346357450 | 20450 | 20450 | 20450 | 20450 | 58 |
| 540 | 20231228 | 094100 | 345171350 | 20450 | 20400 | 20450 | 20400 | 115 |
| 541 | 20231228 | 094000 | 342824050 | 20400 | 20400 | 20400 | 20400 | 27 |
| 542 | 20231228 | 093900 | 342273250 | 20400 | 20400 | 20450 | 20400 | 17 |
| 543 | 20231228 | 093800 | 341925700 | 20450 | 20450 | 20450 | 20400 | 170 |
| 544 | 20231228 | 093700 | 338449800 | 20500 | 20450 | 20500 | 20450 | 110 |
| 545 | 20231228 | 093600 | 336199800 | 20450 | 20500 | 20500 | 20450 | 171 |
| 546 | 20231228 | 093500 | 332700300 | 20500 | 20500 | 20500 | 20450 | 415 |
| 547 | 20231228 | 093400 | 324193450 | 20500 | 20550 | 20550 | 20500 | 77 |
| 548 | 20231228 | 093300 | 322614600 | 20550 | 20550 | 20550 | 20550 | 68 |
| 549 | 20231228 | 093200 | 321217200 | 20550 | 20550 | 20600 | 20450 | 418 |
| 550 | 20231228 | 093100 | 312629100 | 20600 | 20600 | 20650 | 20550 | 1956 |
| 551 | 20231228 | 093000 | 272404750 | 20600 | 20600 | 20650 | 20550 | 113 |
| 552 | 20231228 | 092900 | 270077750 | 20600 | 20600 | 20650 | 20550 | 1268 |
| 553 | 20231228 | 092800 | 243955450 | 20600 | 20600 | 20650 | 20550 | 988 |
| 554 | 20231228 | 092700 | 223604100 | 20550 | 20500 | 20550 | 20500 | 3570 |
| 555 | 20231228 | 092600 | 150393450 | 20500 | 20450 | 20500 | 20450 | 283 |
| 556 | 20231228 | 092500 | 144598650 | 20450 | 20450 | 20450 | 20400 | 665 |
| 557 | 20231228 | 092400 | 130999450 | 20450 | 20450 | 20450 | 20400 | 134 |
| 558 | 20231228 | 092300 | 128259650 | 20400 | 20400 | 20450 | 20350 | 478 |
| 559 | 20231228 | 092200 | 118508750 | 20400 | 20400 | 20400 | 20350 | 273 |
| 560 | 20231228 | 092100 | 112945000 | 20400 | 20400 | 20400 | 20350 | 563 |
| 561 | 20231228 | 092000 | 101463250 | 20400 | 20350 | 20400 | 20350 | 501 |
| 562 | 20231228 | 091900 | 91261150 | 20300 | 20300 | 20300 | 20300 | 149 |
| 563 | 20231228 | 091800 | 88236450 | 20300 | 20300 | 20300 | 20250 | 64 |
| 564 | 20231228 | 091700 | 86937350 | 20250 | 20300 | 20300 | 20250 | 99 |
| 565 | 20231228 | 091600 | 84927700 | 20250 | 20250 | 20300 | 20250 | 244 |
| 566 | 20231228 | 091500 | 79977750 | 20250 | 20200 | 20250 | 20200 | 385 |
| 567 | 20231228 | 091400 | 72181750 | 20200 | 20200 | 20250 | 20200 | 25 |
| 568 | 20231228 | 091300 | 71676400 | 20200 | 20150 | 20200 | 20150 | 600 |
| 569 | 20231228 | 091200 | 59556950 | 20200 | 20200 | 20200 | 20200 | 603 |
| 570 | 20231228 | 091100 | 47376350 | 20200 | 20200 | 20200 | 20100 | 63 |
| 571 | 20231228 | 091000 | 46103850 | 20200 | 20150 | 20200 | 20100 | 228 |
| 572 | 20231228 | 090900 | 41509800 | 20150 | 20150 | 20150 | 20150 | 153 |
| 573 | 20231228 | 090800 | 38426850 | 20150 | 20150 | 20150 | 20150 | 16 |
| 574 | 20231228 | 090700 | 38104450 | 20150 | 20100 | 20150 | 20100 | 14 |
| 575 | 20231228 | 090600 | 37822600 | 20100 | 20100 | 20100 | 20100 | 111 |
| 576 | 20231228 | 090500 | 35591500 | 20150 | 20100 | 20150 | 20100 | 81 |
| 577 | 20231228 | 090400 | 33961900 | 20100 | 20050 | 20100 | 20050 | 211 |
| 578 | 20231228 | 090300 | 29727350 | 20050 | 20100 | 20100 | 20050 | 100 |
| 579 | 20231228 | 090200 | 27717950 | 20100 | 20100 | 20100 | 20100 | 155 |
| 580 | 20231228 | 090100 | 24602450 | 20200 | 20250 | 20250 | 20050 | 146 |
| 581 | 20231228 | 090000 | 21652000 | 20300 | 20300 | 20300 | 20050 | 1068 |