32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 3 | 20231227 | 190700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20231227 | 190600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20231227 | 190500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20231227 | 190400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20231227 | 190300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20231227 | 190200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20231227 | 190100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20231227 | 190000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20231227 | 185900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20231227 | 185800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20231227 | 185700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20231227 | 185600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20231227 | 185500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20231227 | 185400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20231227 | 185300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20231227 | 185200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20231227 | 185100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20231227 | 185000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20231227 | 184900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20231227 | 184800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20231227 | 184700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20231227 | 184600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20231227 | 184500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20231227 | 184400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20231227 | 184300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20231227 | 184200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20231227 | 184100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20231227 | 184000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20231227 | 183900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20231227 | 183800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 33 | 20231227 | 183700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20231227 | 183600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20231227 | 183500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20231227 | 183400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20231227 | 183300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20231227 | 183200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20231227 | 183100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20231227 | 183000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20231227 | 182900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20231227 | 182800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20231227 | 182700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20231227 | 182600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20231227 | 182500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20231227 | 182400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20231227 | 182300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20231227 | 182200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20231227 | 182100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20231227 | 182000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20231227 | 181900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20231227 | 181800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20231227 | 181700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20231227 | 181600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20231227 | 181500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20231227 | 181400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20231227 | 181300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20231227 | 181200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20231227 | 181100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20231227 | 181000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20231227 | 180900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20231227 | 180800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 63 | 20231227 | 180700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20231227 | 180600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20231227 | 180500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20231227 | 180400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20231227 | 180300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20231227 | 180200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20231227 | 180100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20231227 | 180000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20231227 | 175900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20231227 | 175800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20231227 | 175700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20231227 | 175600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20231227 | 175500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20231227 | 175400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20231227 | 175300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20231227 | 175200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20231227 | 175100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20231227 | 175000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20231227 | 174900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20231227 | 174800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20231227 | 174700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20231227 | 174600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20231227 | 174500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20231227 | 174400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20231227 | 174300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20231227 | 174200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20231227 | 174100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20231227 | 174000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20231227 | 173900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20231227 | 173800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 93 | 20231227 | 173700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20231227 | 173600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20231227 | 173500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20231227 | 173400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20231227 | 173300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20231227 | 173200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20231227 | 173100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20231227 | 173000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20231227 | 172900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20231227 | 172800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20231227 | 172700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20231227 | 172600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20231227 | 172500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20231227 | 172400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20231227 | 172300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20231227 | 172200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20231227 | 172100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20231227 | 172000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20231227 | 171900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20231227 | 171800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20231227 | 171700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20231227 | 171600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20231227 | 171500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20231227 | 171400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20231227 | 171300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20231227 | 171200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20231227 | 171100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20231227 | 171000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20231227 | 170900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20231227 | 170800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 123 | 20231227 | 170700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20231227 | 170600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20231227 | 170500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20231227 | 170400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20231227 | 170300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20231227 | 170200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20231227 | 170100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20231227 | 170000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20231227 | 165900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20231227 | 165800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20231227 | 165700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20231227 | 165600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20231227 | 165500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20231227 | 165400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20231227 | 165300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20231227 | 165200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20231227 | 165100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20231227 | 165000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20231227 | 164900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20231227 | 164800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20231227 | 164700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20231227 | 164600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20231227 | 164500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20231227 | 164400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20231227 | 164300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20231227 | 164200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20231227 | 164100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20231227 | 164000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20231227 | 163900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20231227 | 163800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 153 | 20231227 | 163700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20231227 | 163600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20231227 | 163500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20231227 | 163400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20231227 | 163300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20231227 | 163200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20231227 | 163100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20231227 | 163000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20231227 | 162900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20231227 | 162800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20231227 | 162700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20231227 | 162600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20231227 | 162500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20231227 | 162400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20231227 | 162300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20231227 | 162200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20231227 | 162100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20231227 | 162000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20231227 | 161900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20231227 | 161800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20231227 | 161700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20231227 | 161600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20231227 | 161500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20231227 | 161400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20231227 | 161300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20231227 | 161200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20231227 | 161100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20231227 | 161000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20231227 | 160900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20231227 | 160800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 183 | 20231227 | 160700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20231227 | 160600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20231227 | 160500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20231227 | 160400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20231227 | 160300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20231227 | 160200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20231227 | 160100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20231227 | 160000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20231227 | 155900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20231227 | 155800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20231227 | 155700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20231227 | 155600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20231227 | 155500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20231227 | 155400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20231227 | 155300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20231227 | 155200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20231227 | 155100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20231227 | 155000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20231227 | 154900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20231227 | 154800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20231227 | 154700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20231227 | 154600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20231227 | 154500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20231227 | 154400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20231227 | 154300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20231227 | 154200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20231227 | 154100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20231227 | 154000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20231227 | 153900 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20231227 | 153800 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 213 | 20231227 | 153700 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20231227 | 153600 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20231227 | 153500 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20231227 | 153400 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20231227 | 153300 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20231227 | 153200 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20231227 | 153100 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20231227 | 153000 | 8695976800 | 28000 | 28000 | 28000 | 28000 | 29729 |
| 221 | 20231227 | 152900 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20231227 | 152800 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20231227 | 152700 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20231227 | 152600 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20231227 | 152500 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20231227 | 152400 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20231227 | 152300 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20231227 | 152200 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20231227 | 152100 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20231227 | 152000 | 7863564800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20231227 | 151900 | 7863564800 | 27900 | 27900 | 27900 | 27800 | 768 |
| 232 | 20231227 | 151800 | 7842183200 | 27850 | 27850 | 27900 | 27850 | 485 |
| 233 | 20231227 | 151700 | 7828672850 | 27900 | 27900 | 27900 | 27800 | 376 |
| 234 | 20231227 | 151600 | 7818199400 | 27850 | 27900 | 27950 | 27850 | 1072 |
| 235 | 20231227 | 151500 | 7788282750 | 27900 | 27950 | 27950 | 27900 | 590 |
| 236 | 20231227 | 151400 | 7771816250 | 27900 | 27850 | 27950 | 27850 | 623 |
| 237 | 20231227 | 151300 | 7754435550 | 27850 | 27900 | 27900 | 27850 | 293 |
| 238 | 20231227 | 151200 | 7746266000 | 27850 | 27800 | 27900 | 27750 | 4007 |
| 239 | 20231227 | 151100 | 7634671200 | 27800 | 27800 | 27850 | 27800 | 720 |
| 240 | 20231227 | 151000 | 7614645000 | 27800 | 27850 | 27850 | 27800 | 671 |
| 241 | 20231227 | 150900 | 7595988950 | 27850 | 27800 | 27850 | 27800 | 2660 |
| 242 | 20231227 | 150800 | 7522040050 | 27800 | 27850 | 27900 | 27800 | 2246 |
| 243 | 20231227 | 150700 | 7459511000 | 27900 | 27900 | 27900 | 27800 | 418 |
| 244 | 20231227 | 150600 | 7447863050 | 27900 | 27900 | 27950 | 27800 | 505 |
| 245 | 20231227 | 150500 | 7433776450 | 27800 | 27900 | 27950 | 27800 | 1287 |
| 246 | 20231227 | 150400 | 7397904300 | 27850 | 27950 | 27950 | 27850 | 2894 |
| 247 | 20231227 | 150300 | 7317151400 | 27950 | 27950 | 27950 | 27900 | 220 |
| 248 | 20231227 | 150200 | 7311003950 | 27900 | 27900 | 27950 | 27900 | 787 |
| 249 | 20231227 | 150100 | 7289032550 | 27950 | 27900 | 27950 | 27900 | 428 |
| 250 | 20231227 | 150000 | 7277076250 | 27900 | 27900 | 27900 | 27850 | 2161 |
| 251 | 20231227 | 145900 | 7216789250 | 27900 | 27900 | 27900 | 27850 | 353 |
| 252 | 20231227 | 145800 | 7206941800 | 27900 | 27900 | 27900 | 27850 | 478 |
| 253 | 20231227 | 145700 | 7193615150 | 27900 | 27850 | 27900 | 27850 | 337 |
| 254 | 20231227 | 145600 | 7184219900 | 27900 | 27850 | 27900 | 27850 | 164 |
| 255 | 20231227 | 145500 | 7179644600 | 27900 | 27900 | 27900 | 27850 | 456 |
| 256 | 20231227 | 145400 | 7166927300 | 27900 | 27900 | 27900 | 27850 | 192 |
| 257 | 20231227 | 145300 | 7161573050 | 27850 | 27900 | 27900 | 27850 | 256 |
| 258 | 20231227 | 145200 | 7154439100 | 27900 | 27900 | 27900 | 27850 | 224 |
| 259 | 20231227 | 145100 | 7148197000 | 27900 | 27900 | 27900 | 27850 | 85 |
| 260 | 20231227 | 145000 | 7145825900 | 27850 | 27900 | 27900 | 27850 | 231 |
| 261 | 20231227 | 144900 | 7139389600 | 27900 | 27850 | 27900 | 27850 | 371 |
| 262 | 20231227 | 144800 | 7129045300 | 27900 | 27850 | 27900 | 27850 | 182 |
| 263 | 20231227 | 144700 | 7123972150 | 27850 | 27850 | 27900 | 27850 | 452 |
| 264 | 20231227 | 144600 | 7111380050 | 27850 | 27900 | 27900 | 27850 | 379 |
| 265 | 20231227 | 144500 | 7100810250 | 27850 | 27850 | 27900 | 27800 | 2097 |
| 266 | 20231227 | 144400 | 7042348150 | 27800 | 27850 | 27850 | 27800 | 661 |
| 267 | 20231227 | 144300 | 7023940100 | 27850 | 27800 | 27850 | 27800 | 282 |
| 268 | 20231227 | 144200 | 7016094200 | 27800 | 27800 | 27800 | 27750 | 1797 |
| 269 | 20231227 | 144100 | 6966152600 | 27800 | 27750 | 27800 | 27750 | 194 |
| 270 | 20231227 | 144000 | 6960760650 | 27800 | 27800 | 27800 | 27750 | 514 |
| 271 | 20231227 | 143900 | 6946477350 | 27800 | 27750 | 27800 | 27750 | 386 |
| 272 | 20231227 | 143800 | 6935756300 | 27800 | 27800 | 27800 | 27750 | 263 |
| 273 | 20231227 | 143700 | 6928449000 | 27750 | 27750 | 27800 | 27750 | 190 |
| 274 | 20231227 | 143600 | 6923172650 | 27750 | 27800 | 27800 | 27750 | 53 |
| 275 | 20231227 | 143500 | 6921700750 | 27750 | 27800 | 27800 | 27750 | 1195 |
| 276 | 20231227 | 143400 | 6888530200 | 27750 | 27750 | 27800 | 27750 | 225 |
| 277 | 20231227 | 143300 | 6882282800 | 27750 | 27750 | 27800 | 27750 | 97 |
| 278 | 20231227 | 143200 | 6879589700 | 27800 | 27800 | 27800 | 27750 | 201 |
| 279 | 20231227 | 143100 | 6874004700 | 27800 | 27750 | 27800 | 27750 | 412 |
| 280 | 20231227 | 143000 | 6862558800 | 27800 | 27800 | 27800 | 27750 | 316 |
| 281 | 20231227 | 142900 | 6853785300 | 27750 | 27800 | 27800 | 27750 | 151 |
| 282 | 20231227 | 142800 | 6849591600 | 27750 | 27750 | 27800 | 27750 | 166 |
| 283 | 20231227 | 142700 | 6844982050 | 27750 | 27800 | 27800 | 27750 | 368 |
| 284 | 20231227 | 142600 | 6834766900 | 27800 | 27750 | 27800 | 27750 | 187 |
| 285 | 20231227 | 142500 | 6829569500 | 27750 | 27750 | 27800 | 27750 | 336 |
| 286 | 20231227 | 142400 | 6820237150 | 27750 | 27750 | 27800 | 27750 | 232 |
| 287 | 20231227 | 142300 | 6813796250 | 27800 | 27750 | 27800 | 27750 | 107 |
| 288 | 20231227 | 142200 | 6810823950 | 27700 | 27750 | 27800 | 27700 | 424 |
| 289 | 20231227 | 142100 | 6799057550 | 27700 | 27750 | 27800 | 27700 | 360 |
| 290 | 20231227 | 142000 | 6789072700 | 27750 | 27750 | 27800 | 27750 | 334 |
| 291 | 20231227 | 141900 | 6779801150 | 27750 | 27800 | 27800 | 27750 | 503 |
| 292 | 20231227 | 141800 | 6765840000 | 27750 | 27800 | 27800 | 27750 | 24 |
| 293 | 20231227 | 141700 | 6765173600 | 27800 | 27750 | 27800 | 27750 | 371 |
| 294 | 20231227 | 141600 | 6754878250 | 27750 | 27750 | 27800 | 27700 | 242 |
| 295 | 20231227 | 141500 | 6748163450 | 27750 | 27750 | 27800 | 27700 | 188 |
| 296 | 20231227 | 141400 | 6742950650 | 27750 | 27750 | 27800 | 27750 | 476 |
| 297 | 20231227 | 141300 | 6729738350 | 27800 | 27750 | 27800 | 27750 | 88 |
| 298 | 20231227 | 141200 | 6727293250 | 27750 | 27800 | 27800 | 27750 | 179 |
| 299 | 20231227 | 141100 | 6722322750 | 27750 | 27800 | 27800 | 27750 | 142 |
| 300 | 20231227 | 141000 | 6718378650 | 27750 | 27800 | 27800 | 27750 | 766 |
| 301 | 20231227 | 140900 | 6697119150 | 27750 | 27650 | 27750 | 27650 | 1030 |
| 302 | 20231227 | 140800 | 6668549200 | 27650 | 27700 | 27750 | 27650 | 829 |
| 303 | 20231227 | 140700 | 6645594050 | 27700 | 27700 | 27750 | 27700 | 1208 |
| 304 | 20231227 | 140600 | 6612128750 | 27700 | 27700 | 27750 | 27650 | 552 |
| 305 | 20231227 | 140500 | 6596834950 | 27700 | 27700 | 27750 | 27700 | 203 |
| 306 | 20231227 | 140400 | 6591206900 | 27700 | 27700 | 27750 | 27700 | 470 |
| 307 | 20231227 | 140300 | 6578184900 | 27700 | 27700 | 27750 | 27700 | 255 |
| 308 | 20231227 | 140200 | 6571114750 | 27750 | 27750 | 27750 | 27700 | 149 |
| 309 | 20231227 | 140100 | 6566984000 | 27750 | 27700 | 27750 | 27700 | 138 |
| 310 | 20231227 | 140000 | 6563158400 | 27700 | 27750 | 27800 | 27700 | 1028 |
| 311 | 20231227 | 135900 | 6534662100 | 27750 | 27750 | 27800 | 27750 | 210 |
| 312 | 20231227 | 135800 | 6528831450 | 27750 | 27750 | 27800 | 27750 | 288 |
| 313 | 20231227 | 135700 | 6520829150 | 27750 | 27750 | 27800 | 27750 | 210 |
| 314 | 20231227 | 135600 | 6514998400 | 27750 | 27750 | 27800 | 27750 | 150 |
| 315 | 20231227 | 135500 | 6510832600 | 27800 | 27750 | 27800 | 27750 | 775 |
| 316 | 20231227 | 135400 | 6489292400 | 27800 | 27800 | 27800 | 27750 | 152 |
| 317 | 20231227 | 135300 | 6485071650 | 27800 | 27750 | 27850 | 27750 | 1305 |
| 318 | 20231227 | 135200 | 6448792650 | 27750 | 27750 | 27800 | 27750 | 102 |
| 319 | 20231227 | 135100 | 6445961200 | 27750 | 27750 | 27800 | 27750 | 132 |
| 320 | 20231227 | 135000 | 6442295150 | 27750 | 27750 | 27800 | 27750 | 140 |
| 321 | 20231227 | 134900 | 6438407150 | 27750 | 27800 | 27850 | 27750 | 729 |
| 322 | 20231227 | 134800 | 6418136350 | 27800 | 27700 | 27800 | 27700 | 523 |
| 323 | 20231227 | 134700 | 6403601950 | 27750 | 27700 | 27750 | 27700 | 168 |
| 324 | 20231227 | 134600 | 6398943900 | 27700 | 27700 | 27750 | 27700 | 241 |
| 325 | 20231227 | 134500 | 6392262600 | 27700 | 27700 | 27750 | 27700 | 153 |
| 326 | 20231227 | 134400 | 6388021150 | 27700 | 27750 | 27750 | 27700 | 93 |
| 327 | 20231227 | 134300 | 6385444850 | 27750 | 27650 | 27750 | 27650 | 3297 |
| 328 | 20231227 | 134200 | 6294117050 | 27650 | 27650 | 27700 | 27650 | 321 |
| 329 | 20231227 | 134100 | 6285232350 | 27650 | 27650 | 27700 | 27650 | 359 |
| 330 | 20231227 | 134000 | 6275305900 | 27650 | 27650 | 27700 | 27650 | 795 |
| 331 | 20231227 | 133900 | 6253324100 | 27650 | 27650 | 27700 | 27650 | 197 |
| 332 | 20231227 | 133800 | 6247873900 | 27650 | 27650 | 27700 | 27650 | 366 |
| 333 | 20231227 | 133700 | 6237750700 | 27700 | 27650 | 27700 | 27650 | 636 |
| 334 | 20231227 | 133600 | 6220161400 | 27650 | 27650 | 27700 | 27650 | 168 |
| 335 | 20231227 | 133500 | 6215512800 | 27650 | 27650 | 27700 | 27650 | 103 |
| 336 | 20231227 | 133400 | 6212661800 | 27650 | 27650 | 27700 | 27650 | 297 |
| 337 | 20231227 | 133300 | 6204446400 | 27650 | 27650 | 27700 | 27650 | 165 |
| 338 | 20231227 | 133200 | 6199881200 | 27650 | 27700 | 27700 | 27650 | 201 |
| 339 | 20231227 | 133100 | 6194318200 | 27650 | 27700 | 27700 | 27650 | 269 |
| 340 | 20231227 | 133000 | 6186873200 | 27650 | 27700 | 27700 | 27650 | 167 |
| 341 | 20231227 | 132900 | 6182251550 | 27700 | 27650 | 27700 | 27650 | 204 |
| 342 | 20231227 | 132800 | 6176609300 | 27700 | 27650 | 27700 | 27650 | 126 |
| 343 | 20231227 | 132700 | 6173123900 | 27700 | 27650 | 27700 | 27650 | 146 |
| 344 | 20231227 | 132600 | 6169086700 | 27650 | 27650 | 27700 | 27650 | 191 |
| 345 | 20231227 | 132500 | 6163800950 | 27650 | 27650 | 27700 | 27600 | 78 |
| 346 | 20231227 | 132400 | 6161642200 | 27650 | 27650 | 27650 | 27600 | 761 |
| 347 | 20231227 | 132300 | 6140600600 | 27700 | 27600 | 27700 | 27600 | 459 |
| 348 | 20231227 | 132200 | 6127909500 | 27600 | 27600 | 27650 | 27600 | 657 |
| 349 | 20231227 | 132100 | 6109768000 | 27600 | 27600 | 27650 | 27600 | 198 |
| 350 | 20231227 | 132000 | 6104298200 | 27600 | 27600 | 27650 | 27600 | 786 |
| 351 | 20231227 | 131900 | 6082604150 | 27650 | 27600 | 27650 | 27600 | 919 |
| 352 | 20231227 | 131800 | 6057237200 | 27600 | 27600 | 27650 | 27600 | 219 |
| 353 | 20231227 | 131700 | 6051186050 | 27600 | 27650 | 27650 | 27600 | 195 |
| 354 | 20231227 | 131600 | 6045800450 | 27700 | 27650 | 27700 | 27650 | 399 |
| 355 | 20231227 | 131500 | 6034767600 | 27650 | 27650 | 27700 | 27600 | 384 |
| 356 | 20231227 | 131400 | 6024148250 | 27650 | 27650 | 27650 | 27600 | 687 |
| 357 | 20231227 | 131300 | 6005158150 | 27650 | 27650 | 27650 | 27600 | 249 |
| 358 | 20231227 | 131200 | 5998281200 | 27600 | 27600 | 27650 | 27600 | 344 |
| 359 | 20231227 | 131100 | 5988784450 | 27650 | 27650 | 27650 | 27600 | 231 |
| 360 | 20231227 | 131000 | 5982404050 | 27600 | 27600 | 27650 | 27600 | 25 |
| 361 | 20231227 | 130900 | 5981714000 | 27600 | 27600 | 27650 | 27600 | 2569 |
| 362 | 20231227 | 130800 | 5910756150 | 27600 | 27650 | 27650 | 27600 | 1393 |
| 363 | 20231227 | 130700 | 5872249100 | 27650 | 27650 | 27700 | 27650 | 185 |
| 364 | 20231227 | 130600 | 5867132450 | 27650 | 27650 | 27700 | 27650 | 64 |
| 365 | 20231227 | 130500 | 5865361200 | 27650 | 27650 | 27700 | 27650 | 123 |
| 366 | 20231227 | 130400 | 5861960000 | 27650 | 27650 | 27700 | 27650 | 545 |
| 367 | 20231227 | 130300 | 5846890650 | 27650 | 27650 | 27700 | 27650 | 387 |
| 368 | 20231227 | 130200 | 5836172200 | 27650 | 27700 | 27750 | 27600 | 6625 |
| 369 | 20231227 | 130100 | 5652965450 | 27700 | 27700 | 27750 | 27700 | 1083 |
| 370 | 20231227 | 130000 | 5622964800 | 27700 | 27750 | 27800 | 27700 | 187 |
| 371 | 20231227 | 125900 | 5617778950 | 27750 | 27750 | 27750 | 27700 | 303 |
| 372 | 20231227 | 125800 | 5609370950 | 27800 | 27750 | 27800 | 27750 | 691 |
| 373 | 20231227 | 125700 | 5590192950 | 27750 | 27750 | 27800 | 27750 | 102 |
| 374 | 20231227 | 125600 | 5587362100 | 27750 | 27750 | 27800 | 27750 | 658 |
| 375 | 20231227 | 125500 | 5569101050 | 27750 | 27800 | 27800 | 27750 | 53 |
| 376 | 20231227 | 125400 | 5567629900 | 27750 | 27750 | 27800 | 27750 | 262 |
| 377 | 20231227 | 125300 | 5560359300 | 27800 | 27750 | 27800 | 27750 | 111 |
| 378 | 20231227 | 125200 | 5557276350 | 27800 | 27750 | 27800 | 27750 | 149 |
| 379 | 20231227 | 125100 | 5553138400 | 27800 | 27750 | 27800 | 27750 | 124 |
| 380 | 20231227 | 125000 | 5549694300 | 27750 | 27750 | 27800 | 27750 | 107 |
| 381 | 20231227 | 124900 | 5546722800 | 27750 | 27750 | 27800 | 27750 | 184 |
| 382 | 20231227 | 124800 | 5541615600 | 27750 | 27800 | 27850 | 27750 | 293 |
| 383 | 20231227 | 124700 | 5533470400 | 27800 | 27750 | 27850 | 27750 | 58 |
| 384 | 20231227 | 124600 | 5531859550 | 27800 | 27750 | 27850 | 27750 | 502 |
| 385 | 20231227 | 124500 | 5517905250 | 27750 | 27900 | 27900 | 27750 | 897 |
| 386 | 20231227 | 124400 | 5492928050 | 27900 | 27900 | 27900 | 27850 | 256 |
| 387 | 20231227 | 124300 | 5485794250 | 27850 | 27850 | 27900 | 27850 | 190 |
| 388 | 20231227 | 124200 | 5480496250 | 27850 | 27850 | 27900 | 27850 | 151 |
| 389 | 20231227 | 124100 | 5476289850 | 27850 | 27900 | 27900 | 27850 | 176 |
| 390 | 20231227 | 124000 | 5471385600 | 27850 | 27850 | 27900 | 27800 | 210 |
| 391 | 20231227 | 123900 | 5465532350 | 27800 | 27800 | 27850 | 27750 | 1349 |
| 392 | 20231227 | 123800 | 5428030150 | 27750 | 27750 | 27800 | 27750 | 128 |
| 393 | 20231227 | 123700 | 5424475700 | 27750 | 27700 | 27750 | 27700 | 1613 |
| 394 | 20231227 | 123600 | 5379718650 | 27750 | 27700 | 27750 | 27700 | 244 |
| 395 | 20231227 | 123500 | 5372957150 | 27750 | 27700 | 27750 | 27700 | 126 |
| 396 | 20231227 | 123400 | 5369464700 | 27700 | 27700 | 27750 | 27700 | 240 |
| 397 | 20231227 | 123300 | 5362816450 | 27700 | 27750 | 27750 | 27700 | 135 |
| 398 | 20231227 | 123200 | 5359076000 | 27700 | 27700 | 27750 | 27700 | 111 |
| 399 | 20231227 | 123100 | 5355996950 | 27700 | 27700 | 27750 | 27700 | 118 |
| 400 | 20231227 | 123000 | 5352728300 | 27700 | 27700 | 27750 | 27700 | 569 |
| 401 | 20231227 | 122900 | 5336966850 | 27750 | 27700 | 27750 | 27700 | 172 |
| 402 | 20231227 | 122800 | 5332201900 | 27700 | 27700 | 27750 | 27700 | 163 |
| 403 | 20231227 | 122700 | 5327686150 | 27700 | 27700 | 27750 | 27700 | 713 |
| 404 | 20231227 | 122600 | 5307907350 | 27700 | 27700 | 27750 | 27700 | 270 |
| 405 | 20231227 | 122500 | 5300428050 | 27700 | 27700 | 27750 | 27700 | 304 |
| 406 | 20231227 | 122400 | 5292005500 | 27700 | 27700 | 27750 | 27700 | 703 |
| 407 | 20231227 | 122300 | 5272503500 | 27700 | 27750 | 27750 | 27650 | 177 |
| 408 | 20231227 | 122200 | 5267602700 | 27700 | 27650 | 27750 | 27650 | 246 |
| 409 | 20231227 | 122100 | 5260792100 | 27650 | 27650 | 27700 | 27650 | 516 |
| 410 | 20231227 | 122000 | 5246523600 | 27650 | 27700 | 27700 | 27650 | 421 |
| 411 | 20231227 | 121900 | 5234862850 | 27750 | 27700 | 27750 | 27650 | 1146 |
| 412 | 20231227 | 121800 | 5203140800 | 27750 | 27750 | 27750 | 27700 | 120 |
| 413 | 20231227 | 121700 | 5199815200 | 27750 | 27750 | 27750 | 27700 | 207 |
| 414 | 20231227 | 121600 | 5194079450 | 27700 | 27700 | 27750 | 27700 | 76 |
| 415 | 20231227 | 121500 | 5191973250 | 27700 | 27650 | 27750 | 27650 | 412 |
| 416 | 20231227 | 121400 | 5180574300 | 27650 | 27700 | 27750 | 27650 | 113 |
| 417 | 20231227 | 121300 | 5177444950 | 27750 | 27700 | 27750 | 27700 | 41 |
| 418 | 20231227 | 121200 | 5176308000 | 27700 | 27700 | 27750 | 27700 | 154 |
| 419 | 20231227 | 121100 | 5172041400 | 27700 | 27700 | 27750 | 27650 | 235 |
| 420 | 20231227 | 121000 | 5165536300 | 27750 | 27700 | 27750 | 27650 | 2128 |
| 421 | 20231227 | 120900 | 5106590750 | 27650 | 27650 | 27650 | 27600 | 99 |
| 422 | 20231227 | 120800 | 5103853550 | 27650 | 27650 | 27700 | 27650 | 286 |
| 423 | 20231227 | 120700 | 5095945250 | 27650 | 27650 | 27700 | 27650 | 236 |
| 424 | 20231227 | 120600 | 5089414250 | 27650 | 27650 | 27700 | 27650 | 979 |
| 425 | 20231227 | 120500 | 5062342100 | 27650 | 27600 | 27650 | 27600 | 335 |
| 426 | 20231227 | 120400 | 5053082650 | 27600 | 27600 | 27650 | 27600 | 5614 |
| 427 | 20231227 | 120300 | 4898135900 | 27600 | 27650 | 27700 | 27600 | 166 |
| 428 | 20231227 | 120200 | 4893549950 | 27650 | 27600 | 27650 | 27600 | 227 |
| 429 | 20231227 | 120100 | 4887275850 | 27600 | 27650 | 27650 | 27600 | 91 |
| 430 | 20231227 | 120000 | 4884761950 | 27600 | 27650 | 27650 | 27600 | 368 |
| 431 | 20231227 | 115900 | 4874602200 | 27600 | 27600 | 27650 | 27600 | 248 |
| 432 | 20231227 | 115800 | 4867752050 | 27600 | 27600 | 27650 | 27600 | 125 |
| 433 | 20231227 | 115700 | 4864297600 | 27600 | 27650 | 27700 | 27600 | 46 |
| 434 | 20231227 | 115600 | 4863026850 | 27700 | 27650 | 27700 | 27600 | 443 |
| 435 | 20231227 | 115500 | 4850781800 | 27650 | 27650 | 27700 | 27650 | 179 |
| 436 | 20231227 | 115400 | 4845832350 | 27650 | 27650 | 27700 | 27650 | 185 |
| 437 | 20231227 | 115300 | 4840717000 | 27650 | 27650 | 27700 | 27650 | 99 |
| 438 | 20231227 | 115200 | 4837979350 | 27650 | 27650 | 27700 | 27650 | 107 |
| 439 | 20231227 | 115100 | 4835020750 | 27650 | 27650 | 27700 | 27650 | 84 |
| 440 | 20231227 | 115000 | 4832698050 | 27650 | 27650 | 27700 | 27650 | 579 |
| 441 | 20231227 | 114900 | 4816664200 | 27700 | 27700 | 27700 | 27650 | 195 |
| 442 | 20231227 | 114800 | 4811271800 | 27650 | 27600 | 27750 | 27600 | 2729 |
| 443 | 20231227 | 114700 | 4735733050 | 27650 | 27600 | 27650 | 27600 | 135 |
| 444 | 20231227 | 114600 | 4732007000 | 27600 | 27600 | 27650 | 27600 | 81 |
| 445 | 20231227 | 114500 | 4729771150 | 27600 | 27650 | 27650 | 27600 | 440 |
| 446 | 20231227 | 114400 | 4717624100 | 27600 | 27600 | 27650 | 27600 | 1942 |
| 447 | 20231227 | 114300 | 4664023150 | 27600 | 27600 | 27650 | 27600 | 2649 |
| 448 | 20231227 | 114200 | 4590908550 | 27600 | 27600 | 27650 | 27600 | 24 |
| 449 | 20231227 | 114100 | 4590245650 | 27650 | 27600 | 27650 | 27600 | 1132 |
| 450 | 20231227 | 114000 | 4559001750 | 27600 | 27600 | 27650 | 27600 | 124 |
| 451 | 20231227 | 113900 | 4555579250 | 27600 | 27650 | 27700 | 27600 | 162 |
| 452 | 20231227 | 113800 | 4551104550 | 27650 | 27600 | 27700 | 27600 | 195 |
| 453 | 20231227 | 113700 | 4545713550 | 27600 | 27650 | 27650 | 27600 | 163 |
| 454 | 20231227 | 113600 | 4541209500 | 27650 | 27600 | 27700 | 27600 | 780 |
| 455 | 20231227 | 113500 | 4519642400 | 27600 | 27650 | 27700 | 27600 | 512 |
| 456 | 20231227 | 113400 | 4505485050 | 27650 | 27650 | 27650 | 27650 | 229 |
| 457 | 20231227 | 113300 | 4499153200 | 27650 | 27650 | 27700 | 27650 | 2850 |
| 458 | 20231227 | 113200 | 4420350150 | 27650 | 27650 | 27700 | 27650 | 65 |
| 459 | 20231227 | 113100 | 4418552500 | 27650 | 27650 | 27700 | 27650 | 136 |
| 460 | 20231227 | 113000 | 4414791600 | 27700 | 27750 | 27750 | 27650 | 3422 |
| 461 | 20231227 | 112900 | 4320014600 | 27700 | 27700 | 27750 | 27700 | 105 |
| 462 | 20231227 | 112800 | 4317106050 | 27700 | 27700 | 27750 | 27700 | 350 |
| 463 | 20231227 | 112700 | 4307410750 | 27700 | 27700 | 27700 | 27700 | 53 |
| 464 | 20231227 | 112600 | 4305942650 | 27700 | 27700 | 27750 | 27700 | 212 |
| 465 | 20231227 | 112500 | 4300066800 | 27750 | 27700 | 27750 | 27700 | 117 |
| 466 | 20231227 | 112400 | 4296823850 | 27750 | 27750 | 27750 | 27700 | 707 |
| 467 | 20231227 | 112300 | 4277208300 | 27750 | 27750 | 27800 | 27750 | 945 |
| 468 | 20231227 | 112200 | 4250958500 | 27750 | 27800 | 27850 | 27750 | 1281 |
| 469 | 20231227 | 112100 | 4215377200 | 27800 | 27800 | 27850 | 27750 | 475 |
| 470 | 20231227 | 112000 | 4202167000 | 27800 | 27800 | 27850 | 27750 | 737 |
| 471 | 20231227 | 111900 | 4181681100 | 27850 | 27800 | 27850 | 27800 | 349 |
| 472 | 20231227 | 111800 | 4171975800 | 27800 | 27800 | 27850 | 27800 | 176 |
| 473 | 20231227 | 111700 | 4167082900 | 27800 | 27850 | 27900 | 27800 | 774 |
| 474 | 20231227 | 111600 | 4145531800 | 27850 | 27850 | 27900 | 27850 | 79 |
| 475 | 20231227 | 111500 | 4143331600 | 27850 | 27850 | 27900 | 27850 | 156 |
| 476 | 20231227 | 111400 | 4138985400 | 27850 | 27850 | 27850 | 27850 | 115 |
| 477 | 20231227 | 111300 | 4135782650 | 27900 | 27900 | 27900 | 27850 | 847 |
| 478 | 20231227 | 111200 | 4112157750 | 27850 | 27850 | 27900 | 27850 | 231 |
| 479 | 20231227 | 111100 | 4105724350 | 27900 | 27950 | 27950 | 27850 | 798 |
| 480 | 20231227 | 111000 | 4083435550 | 27900 | 27900 | 27950 | 27900 | 203 |
| 481 | 20231227 | 110900 | 4077770000 | 27900 | 27900 | 27950 | 27900 | 103 |
| 482 | 20231227 | 110800 | 4074896200 | 27850 | 27900 | 27950 | 27850 | 2347 |
| 483 | 20231227 | 110700 | 4009415950 | 27950 | 27900 | 27950 | 27900 | 249 |
| 484 | 20231227 | 110600 | 4002463500 | 27900 | 27900 | 27950 | 27900 | 133 |
| 485 | 20231227 | 110500 | 3998750750 | 27900 | 27900 | 27950 | 27900 | 355 |
| 486 | 20231227 | 110400 | 3988842650 | 27900 | 27900 | 27900 | 27900 | 22 |
| 487 | 20231227 | 110300 | 3988228850 | 27900 | 27900 | 27900 | 27900 | 263 |
| 488 | 20231227 | 110200 | 3980891150 | 27950 | 27900 | 27950 | 27900 | 71 |
| 489 | 20231227 | 110100 | 3978908150 | 27900 | 27900 | 27950 | 27900 | 282 |
| 490 | 20231227 | 110000 | 3971040250 | 27900 | 27900 | 27950 | 27900 | 119 |
| 491 | 20231227 | 105900 | 3967720100 | 27900 | 27900 | 27950 | 27900 | 140 |
| 492 | 20231227 | 105800 | 3963811250 | 27900 | 27900 | 27950 | 27900 | 109 |
| 493 | 20231227 | 105700 | 3960770100 | 27900 | 27900 | 27950 | 27900 | 1014 |
| 494 | 20231227 | 105600 | 3932429500 | 27900 | 27900 | 27950 | 27900 | 248 |
| 495 | 20231227 | 105500 | 3925510250 | 27900 | 27950 | 27950 | 27900 | 61 |
| 496 | 20231227 | 105400 | 3923806800 | 27950 | 27900 | 27950 | 27900 | 33 |
| 497 | 20231227 | 105300 | 3922885950 | 27900 | 27950 | 27950 | 27900 | 140 |
| 498 | 20231227 | 105200 | 3918979400 | 27950 | 27900 | 27950 | 27900 | 246 |
| 499 | 20231227 | 105100 | 3912108850 | 27900 | 27900 | 27950 | 27900 | 244 |
| 500 | 20231227 | 105000 | 3905298700 | 27900 | 27900 | 27900 | 27900 | 64 |
| 501 | 20231227 | 104900 | 3903513100 | 27950 | 27850 | 27950 | 27850 | 292 |
| 502 | 20231227 | 104800 | 3895365350 | 27900 | 27900 | 27950 | 27900 | 786 |
| 503 | 20231227 | 104700 | 3873435700 | 27900 | 27800 | 27900 | 27800 | 72 |
| 504 | 20231227 | 104600 | 3871432550 | 27800 | 27850 | 27900 | 27800 | 99 |
| 505 | 20231227 | 104500 | 3868675600 | 27850 | 27850 | 27900 | 27850 | 34 |
| 506 | 20231227 | 104400 | 3867728650 | 27850 | 27850 | 27900 | 27800 | 927 |
| 507 | 20231227 | 104300 | 3841933050 | 27850 | 27850 | 27900 | 27800 | 592 |
| 508 | 20231227 | 104200 | 3825446850 | 27850 | 27850 | 27850 | 27850 | 165 |
| 509 | 20231227 | 104100 | 3820851600 | 27750 | 27800 | 27850 | 27750 | 479 |
| 510 | 20231227 | 104000 | 3807535800 | 27800 | 27800 | 27900 | 27800 | 202 |
| 511 | 20231227 | 103900 | 3801915150 | 27850 | 27750 | 27850 | 27750 | 382 |
| 512 | 20231227 | 103800 | 3791285600 | 27800 | 27750 | 27800 | 27750 | 913 |
| 513 | 20231227 | 103700 | 3765946250 | 27750 | 27750 | 27800 | 27750 | 318 |
| 514 | 20231227 | 103600 | 3757121500 | 27750 | 27750 | 27800 | 27750 | 258 |
| 515 | 20231227 | 103500 | 3749957250 | 27750 | 27750 | 27750 | 27750 | 125 |
| 516 | 20231227 | 103400 | 3746488500 | 27750 | 27800 | 27800 | 27750 | 172 |
| 517 | 20231227 | 103300 | 3741715250 | 27750 | 27750 | 27800 | 27750 | 244 |
| 518 | 20231227 | 103200 | 3734943450 | 27750 | 27750 | 27800 | 27750 | 51 |
| 519 | 20231227 | 103100 | 3733528100 | 27750 | 27800 | 27850 | 27750 | 195 |
| 520 | 20231227 | 103000 | 3728110550 | 27800 | 27800 | 27800 | 27750 | 28 |
| 521 | 20231227 | 102900 | 3727332450 | 27800 | 27800 | 27800 | 27800 | 599 |
| 522 | 20231227 | 102800 | 3710680250 | 27800 | 27800 | 27800 | 27750 | 701 |
| 523 | 20231227 | 102700 | 3691197450 | 27800 | 27800 | 27800 | 27800 | 169 |
| 524 | 20231227 | 102600 | 3686499250 | 27800 | 27800 | 27850 | 27800 | 203 |
| 525 | 20231227 | 102500 | 3680854450 | 27850 | 27800 | 27850 | 27800 | 254 |
| 526 | 20231227 | 102400 | 3673791300 | 27800 | 27800 | 27800 | 27800 | 46 |
| 527 | 20231227 | 102300 | 3672512500 | 27800 | 27850 | 27900 | 27800 | 148 |
| 528 | 20231227 | 102200 | 3668390400 | 27850 | 27900 | 27900 | 27800 | 1648 |
| 529 | 20231227 | 102100 | 3622444750 | 27900 | 27900 | 27900 | 27900 | 39 |
| 530 | 20231227 | 102000 | 3621356650 | 27900 | 27900 | 27900 | 27900 | 348 |
| 531 | 20231227 | 101900 | 3611647450 | 27900 | 27900 | 27900 | 27850 | 28 |
| 532 | 20231227 | 101800 | 3610866350 | 27850 | 27850 | 27900 | 27850 | 712 |
| 533 | 20231227 | 101700 | 3591022100 | 27850 | 27850 | 27850 | 27850 | 391 |
| 534 | 20231227 | 101600 | 3580132750 | 27850 | 27900 | 27900 | 27850 | 114 |
| 535 | 20231227 | 101500 | 3576952200 | 27900 | 27950 | 27950 | 27850 | 565 |
| 536 | 20231227 | 101400 | 3561195250 | 27900 | 27900 | 27950 | 27850 | 463 |
| 537 | 20231227 | 101300 | 3548280450 | 27900 | 27900 | 27950 | 27900 | 435 |
| 538 | 20231227 | 101200 | 3536136400 | 27900 | 27900 | 27900 | 27800 | 1351 |
| 539 | 20231227 | 101100 | 3498487500 | 27900 | 27950 | 27950 | 27900 | 600 |
| 540 | 20231227 | 101000 | 3481741800 | 27950 | 28000 | 28000 | 27850 | 1097 |
| 541 | 20231227 | 100900 | 3451110350 | 27950 | 27850 | 27950 | 27850 | 3475 |
| 542 | 20231227 | 100800 | 3354096300 | 27850 | 27800 | 27900 | 27800 | 432 |
| 543 | 20231227 | 100700 | 3342068200 | 27850 | 27800 | 27850 | 27800 | 260 |
| 544 | 20231227 | 100600 | 3334838700 | 27800 | 27750 | 27800 | 27750 | 1094 |
| 545 | 20231227 | 100500 | 3304462450 | 27700 | 27800 | 27800 | 27600 | 1600 |
| 546 | 20231227 | 100400 | 3260239200 | 27750 | 27800 | 27800 | 27750 | 85 |
| 547 | 20231227 | 100300 | 3257879700 | 27750 | 27750 | 27850 | 27750 | 4769 |
| 548 | 20231227 | 100200 | 3125372900 | 27700 | 27700 | 27750 | 27700 | 276 |
| 549 | 20231227 | 100100 | 3117727450 | 27750 | 27700 | 27800 | 27700 | 780 |
| 550 | 20231227 | 100000 | 3096083050 | 27700 | 27750 | 27750 | 27700 | 133 |
| 551 | 20231227 | 095900 | 3092396800 | 27750 | 27750 | 27750 | 27700 | 2231 |
| 552 | 20231227 | 095800 | 3030488700 | 27700 | 27650 | 27750 | 27650 | 1134 |
| 553 | 20231227 | 095700 | 2999088950 | 27650 | 27650 | 27700 | 27600 | 390 |
| 554 | 20231227 | 095600 | 2988302800 | 27650 | 27650 | 27650 | 27600 | 696 |
| 555 | 20231227 | 095500 | 2969075500 | 27650 | 27700 | 27700 | 27650 | 623 |
| 556 | 20231227 | 095400 | 2951823800 | 27750 | 27700 | 27750 | 27700 | 62 |
| 557 | 20231227 | 095300 | 2950104950 | 27700 | 27750 | 27750 | 27700 | 532 |
| 558 | 20231227 | 095200 | 2935346600 | 27750 | 27700 | 27800 | 27700 | 1004 |
| 559 | 20231227 | 095100 | 2907494100 | 27700 | 27650 | 27700 | 27600 | 1711 |
| 560 | 20231227 | 095000 | 2860158250 | 27600 | 27650 | 27700 | 27600 | 1682 |
| 561 | 20231227 | 094900 | 2813662900 | 27650 | 27550 | 27700 | 27550 | 1851 |
| 562 | 20231227 | 094800 | 2762550600 | 27550 | 27650 | 27650 | 27550 | 1204 |
| 563 | 20231227 | 094700 | 2729303850 | 27650 | 27650 | 27650 | 27600 | 549 |
| 564 | 20231227 | 094600 | 2714132750 | 27600 | 27600 | 27650 | 27550 | 1614 |
| 565 | 20231227 | 094500 | 2669586250 | 27600 | 27650 | 27650 | 27600 | 849 |
| 566 | 20231227 | 094400 | 2646122700 | 27600 | 27600 | 27750 | 27600 | 1794 |
| 567 | 20231227 | 094300 | 2596491700 | 27600 | 27550 | 27650 | 27500 | 2633 |
| 568 | 20231227 | 094200 | 2523823600 | 27500 | 27550 | 27550 | 27500 | 1374 |
| 569 | 20231227 | 094100 | 2485971400 | 27550 | 27550 | 27600 | 27550 | 871 |
| 570 | 20231227 | 094000 | 2461968650 | 27550 | 27600 | 27650 | 27500 | 10425 |
| 571 | 20231227 | 093900 | 2174735000 | 27600 | 27650 | 27650 | 27600 | 876 |
| 572 | 20231227 | 093800 | 2150552250 | 27600 | 27600 | 27650 | 27600 | 2764 |
| 573 | 20231227 | 093700 | 2074261850 | 27650 | 27650 | 27700 | 27600 | 3034 |
| 574 | 20231227 | 093600 | 1990376900 | 27650 | 27700 | 27750 | 27650 | 3819 |
| 575 | 20231227 | 093500 | 1884596250 | 27750 | 27750 | 27750 | 27700 | 5924 |
| 576 | 20231227 | 093400 | 1720494500 | 27750 | 27800 | 27850 | 27750 | 14167 |
| 577 | 20231227 | 093300 | 1327300100 | 27750 | 27750 | 27800 | 27750 | 1613 |
| 578 | 20231227 | 093200 | 1282480600 | 27750 | 27800 | 27800 | 27750 | 384 |
| 579 | 20231227 | 093100 | 1271806150 | 27800 | 27800 | 27800 | 27750 | 1151 |
| 580 | 20231227 | 093000 | 1239811450 | 27800 | 27800 | 27850 | 27750 | 685 |
| 581 | 20231227 | 092900 | 1220789100 | 27800 | 27800 | 27850 | 27800 | 1791 |
| 582 | 20231227 | 092800 | 1170998100 | 27850 | 27800 | 27850 | 27800 | 240 |
| 583 | 20231227 | 092700 | 1164323150 | 27800 | 27800 | 27800 | 27700 | 1655 |
| 584 | 20231227 | 092600 | 1118322400 | 27700 | 27800 | 27800 | 27700 | 1539 |
| 585 | 20231227 | 092500 | 1075668800 | 27750 | 27750 | 27800 | 27750 | 636 |
| 586 | 20231227 | 092400 | 1058018300 | 27750 | 27750 | 27800 | 27750 | 113 |
| 587 | 20231227 | 092300 | 1054881450 | 27800 | 27750 | 27800 | 27700 | 748 |
| 588 | 20231227 | 092200 | 1034134850 | 27750 | 27750 | 27800 | 27700 | 824 |
| 589 | 20231227 | 092100 | 1011290700 | 27800 | 27750 | 27800 | 27750 | 822 |
| 590 | 20231227 | 092000 | 988479650 | 27800 | 27850 | 27850 | 27750 | 564 |
| 591 | 20231227 | 091900 | 972804150 | 27800 | 27700 | 27850 | 27700 | 2916 |
| 592 | 20231227 | 091800 | 891878350 | 27750 | 27750 | 27800 | 27700 | 882 |
| 593 | 20231227 | 091700 | 867404200 | 27800 | 27800 | 27850 | 27750 | 2318 |
| 594 | 20231227 | 091600 | 803053800 | 27800 | 27850 | 27850 | 27800 | 1530 |
| 595 | 20231227 | 091500 | 760512600 | 27800 | 27850 | 27900 | 27800 | 754 |
| 596 | 20231227 | 091400 | 739514400 | 27850 | 27900 | 27900 | 27850 | 1172 |
| 597 | 20231227 | 091300 | 706859100 | 27900 | 27900 | 27950 | 27900 | 362 |
| 598 | 20231227 | 091200 | 696759150 | 27950 | 27900 | 27950 | 27900 | 391 |
| 599 | 20231227 | 091100 | 685845400 | 27900 | 27950 | 28000 | 27900 | 2400 |
| 600 | 20231227 | 091000 | 618859350 | 28000 | 28150 | 28150 | 27950 | 1250 |
| 601 | 20231227 | 090900 | 583791750 | 28100 | 28250 | 28250 | 28100 | 1333 |
| 602 | 20231227 | 090800 | 546176650 | 28250 | 28250 | 28300 | 28250 | 279 |
| 603 | 20231227 | 090700 | 538285200 | 28300 | 28200 | 28300 | 28200 | 688 |
| 604 | 20231227 | 090600 | 518852350 | 28200 | 28250 | 28300 | 28200 | 1130 |
| 605 | 20231227 | 090500 | 486932100 | 28300 | 28300 | 28350 | 28250 | 3405 |
| 606 | 20231227 | 090400 | 390575600 | 28300 | 28150 | 28300 | 28150 | 1237 |
| 607 | 20231227 | 090300 | 355668250 | 28200 | 28100 | 28200 | 28100 | 599 |
| 608 | 20231227 | 090200 | 338800450 | 28100 | 28000 | 28150 | 28000 | 1261 |
| 609 | 20231227 | 090100 | 303373050 | 28000 | 27900 | 28000 | 27800 | 529 |
| 610 | 20231227 | 090000 | 288609800 | 27800 | 27700 | 27900 | 27700 | 10414 |