32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 3 | 20231227 | 190900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20231227 | 190800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20231227 | 190700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20231227 | 190600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20231227 | 190500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20231227 | 190400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20231227 | 190300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20231227 | 190200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20231227 | 190100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20231227 | 190000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20231227 | 185900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20231227 | 185800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20231227 | 185700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20231227 | 185600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20231227 | 185500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20231227 | 185400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20231227 | 185300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20231227 | 185200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20231227 | 185100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20231227 | 185000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20231227 | 184900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20231227 | 184800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20231227 | 184700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20231227 | 184600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20231227 | 184500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20231227 | 184400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20231227 | 184300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20231227 | 184200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20231227 | 184100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20231227 | 184000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 33 | 20231227 | 183900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20231227 | 183800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20231227 | 183700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20231227 | 183600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20231227 | 183500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20231227 | 183400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20231227 | 183300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20231227 | 183200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20231227 | 183100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20231227 | 183000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20231227 | 182900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20231227 | 182800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20231227 | 182700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20231227 | 182600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20231227 | 182500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20231227 | 182400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20231227 | 182300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20231227 | 182200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20231227 | 182100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20231227 | 182000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20231227 | 181900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20231227 | 181800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20231227 | 181700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20231227 | 181600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20231227 | 181500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20231227 | 181400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20231227 | 181300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20231227 | 181200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20231227 | 181100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20231227 | 181000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 63 | 20231227 | 180900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20231227 | 180800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20231227 | 180700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20231227 | 180600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20231227 | 180500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20231227 | 180400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20231227 | 180300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20231227 | 180200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20231227 | 180100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20231227 | 180000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20231227 | 175900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20231227 | 175800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20231227 | 175700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20231227 | 175600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20231227 | 175500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20231227 | 175400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20231227 | 175300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20231227 | 175200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20231227 | 175100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20231227 | 175000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20231227 | 174900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20231227 | 174800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20231227 | 174700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20231227 | 174600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20231227 | 174500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20231227 | 174400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20231227 | 174300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20231227 | 174200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20231227 | 174100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20231227 | 174000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 93 | 20231227 | 173900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20231227 | 173800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20231227 | 173700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20231227 | 173600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20231227 | 173500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20231227 | 173400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20231227 | 173300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20231227 | 173200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20231227 | 173100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20231227 | 173000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20231227 | 172900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20231227 | 172800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20231227 | 172700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20231227 | 172600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20231227 | 172500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20231227 | 172400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20231227 | 172300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20231227 | 172200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20231227 | 172100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20231227 | 172000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20231227 | 171900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20231227 | 171800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20231227 | 171700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20231227 | 171600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20231227 | 171500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20231227 | 171400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20231227 | 171300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20231227 | 171200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20231227 | 171100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20231227 | 171000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 123 | 20231227 | 170900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20231227 | 170800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20231227 | 170700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20231227 | 170600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20231227 | 170500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20231227 | 170400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20231227 | 170300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20231227 | 170200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20231227 | 170100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20231227 | 170000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20231227 | 165900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20231227 | 165800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20231227 | 165700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20231227 | 165600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20231227 | 165500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20231227 | 165400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20231227 | 165300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20231227 | 165200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20231227 | 165100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20231227 | 165000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20231227 | 164900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20231227 | 164800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20231227 | 164700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20231227 | 164600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20231227 | 164500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20231227 | 164400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20231227 | 164300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20231227 | 164200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20231227 | 164100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20231227 | 164000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 153 | 20231227 | 163900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20231227 | 163800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20231227 | 163700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20231227 | 163600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20231227 | 163500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20231227 | 163400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20231227 | 163300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20231227 | 163200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20231227 | 163100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20231227 | 163000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20231227 | 162900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20231227 | 162800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20231227 | 162700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20231227 | 162600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20231227 | 162500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20231227 | 162400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20231227 | 162300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20231227 | 162200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20231227 | 162100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20231227 | 162000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20231227 | 161900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20231227 | 161800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20231227 | 161700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20231227 | 161600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20231227 | 161500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20231227 | 161400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20231227 | 161300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20231227 | 161200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20231227 | 161100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20231227 | 161000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 183 | 20231227 | 160900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20231227 | 160800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20231227 | 160700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20231227 | 160600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20231227 | 160500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20231227 | 160400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20231227 | 160300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20231227 | 160200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20231227 | 160100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20231227 | 160000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20231227 | 155900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20231227 | 155800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20231227 | 155700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20231227 | 155600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20231227 | 155500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20231227 | 155400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20231227 | 155300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20231227 | 155200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20231227 | 155100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20231227 | 155000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20231227 | 154900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20231227 | 154800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20231227 | 154700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20231227 | 154600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20231227 | 154500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20231227 | 154400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20231227 | 154300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20231227 | 154200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20231227 | 154100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20231227 | 154000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 213 | 20231227 | 153900 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20231227 | 153800 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20231227 | 153700 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20231227 | 153600 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20231227 | 153500 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20231227 | 153400 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20231227 | 153300 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20231227 | 153200 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20231227 | 153100 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20231227 | 153000 | 5600063500 | 27950 | 27950 | 27950 | 27950 | 3279 |
| 223 | 20231227 | 152900 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20231227 | 152800 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20231227 | 152700 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20231227 | 152600 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20231227 | 152500 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20231227 | 152400 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20231227 | 152300 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20231227 | 152200 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20231227 | 152100 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20231227 | 152000 | 5508415450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20231227 | 151900 | 5508415450 | 27750 | 27750 | 27750 | 27650 | 1856 |
| 234 | 20231227 | 151800 | 5456993050 | 27750 | 27750 | 27750 | 27750 | 320 |
| 235 | 20231227 | 151700 | 5448113050 | 27750 | 27750 | 27750 | 27700 | 719 |
| 236 | 20231227 | 151600 | 5428170050 | 27750 | 27750 | 27750 | 27750 | 198 |
| 237 | 20231227 | 151500 | 5422675550 | 27750 | 27750 | 27750 | 27750 | 46 |
| 238 | 20231227 | 151400 | 5421399050 | 27750 | 27750 | 27800 | 27750 | 795 |
| 239 | 20231227 | 151300 | 5399337600 | 27750 | 27850 | 27850 | 27750 | 4222 |
| 240 | 20231227 | 151200 | 5281962900 | 27850 | 27850 | 27850 | 27850 | 301 |
| 241 | 20231227 | 151100 | 5273580050 | 27850 | 27900 | 27900 | 27850 | 30 |
| 242 | 20231227 | 151000 | 5272743400 | 27900 | 27900 | 27900 | 27850 | 231 |
| 243 | 20231227 | 150900 | 5266308150 | 27900 | 27900 | 27900 | 27900 | 11 |
| 244 | 20231227 | 150800 | 5266001250 | 27800 | 27900 | 27950 | 27800 | 1023 |
| 245 | 20231227 | 150700 | 5237541200 | 27900 | 27850 | 27900 | 27850 | 28 |
| 246 | 20231227 | 150600 | 5236760100 | 27950 | 27850 | 27950 | 27850 | 187 |
| 247 | 20231227 | 150500 | 5231541500 | 27950 | 27950 | 27950 | 27850 | 306 |
| 248 | 20231227 | 150400 | 5223017900 | 27850 | 27950 | 27950 | 27850 | 454 |
| 249 | 20231227 | 150300 | 5210372000 | 27950 | 28000 | 28000 | 27850 | 3181 |
| 250 | 20231227 | 150200 | 5121643850 | 27950 | 28000 | 28000 | 27950 | 2304 |
| 251 | 20231227 | 150100 | 5057220300 | 28000 | 28000 | 28000 | 28000 | 58 |
| 252 | 20231227 | 150000 | 5055596300 | 28000 | 28000 | 28000 | 27950 | 347 |
| 253 | 20231227 | 145900 | 5045888900 | 28000 | 28000 | 28000 | 27950 | 157 |
| 254 | 20231227 | 145800 | 5041494850 | 28000 | 27950 | 28000 | 27950 | 35 |
| 255 | 20231227 | 145700 | 5040514900 | 28000 | 28000 | 28000 | 28000 | 56 |
| 256 | 20231227 | 145600 | 5038946900 | 28000 | 28000 | 28000 | 28000 | 224 |
| 257 | 20231227 | 145500 | 5032674900 | 28000 | 28000 | 28000 | 28000 | 126 |
| 258 | 20231227 | 145400 | 5029146900 | 28000 | 28000 | 28000 | 28000 | 39 |
| 259 | 20231227 | 145300 | 5028054900 | 28000 | 28000 | 28000 | 28000 | 214 |
| 260 | 20231227 | 145200 | 5022062900 | 28000 | 28000 | 28000 | 28000 | 94 |
| 261 | 20231227 | 145100 | 5019430900 | 28050 | 28050 | 28050 | 28000 | 113 |
| 262 | 20231227 | 145000 | 5016264850 | 28050 | 28050 | 28100 | 27950 | 248 |
| 263 | 20231227 | 144900 | 5009307300 | 28100 | 28100 | 28100 | 28000 | 612 |
| 264 | 20231227 | 144800 | 4992145150 | 28100 | 28050 | 28100 | 28000 | 252 |
| 265 | 20231227 | 144700 | 4985072250 | 28100 | 28100 | 28100 | 28000 | 218 |
| 266 | 20231227 | 144600 | 4978958800 | 28050 | 28000 | 28050 | 28000 | 101 |
| 267 | 20231227 | 144500 | 4976126000 | 28000 | 28050 | 28100 | 28000 | 1489 |
| 268 | 20231227 | 144400 | 4934404650 | 28100 | 28100 | 28100 | 28050 | 211 |
| 269 | 20231227 | 144300 | 4928484450 | 28100 | 28050 | 28100 | 28050 | 625 |
| 270 | 20231227 | 144200 | 4910947350 | 28050 | 28050 | 28100 | 28050 | 268 |
| 271 | 20231227 | 144100 | 4903429800 | 28050 | 28100 | 28100 | 28050 | 538 |
| 272 | 20231227 | 144000 | 4888334950 | 28100 | 28100 | 28100 | 28050 | 195 |
| 273 | 20231227 | 143900 | 4882855950 | 28100 | 28100 | 28100 | 28050 | 25 |
| 274 | 20231227 | 143800 | 4882153600 | 28100 | 28150 | 28150 | 28100 | 710 |
| 275 | 20231227 | 143700 | 4862198450 | 28150 | 28100 | 28150 | 28100 | 447 |
| 276 | 20231227 | 143600 | 4849620150 | 28100 | 28100 | 28100 | 28100 | 124 |
| 277 | 20231227 | 143500 | 4846135750 | 28150 | 28100 | 28150 | 28050 | 3664 |
| 278 | 20231227 | 143400 | 4743179650 | 28100 | 28100 | 28100 | 28100 | 176 |
| 279 | 20231227 | 143300 | 4738234050 | 28100 | 28100 | 28100 | 28050 | 198 |
| 280 | 20231227 | 143200 | 4732670800 | 28100 | 28100 | 28100 | 28050 | 312 |
| 281 | 20231227 | 143100 | 4723906450 | 28100 | 28100 | 28100 | 28100 | 133 |
| 282 | 20231227 | 143000 | 4720169150 | 28100 | 28100 | 28100 | 28050 | 201 |
| 283 | 20231227 | 142900 | 4714521100 | 28100 | 28100 | 28100 | 28050 | 139 |
| 284 | 20231227 | 142800 | 4710620250 | 28050 | 28100 | 28100 | 28000 | 211 |
| 285 | 20231227 | 142700 | 4704694900 | 28100 | 28050 | 28100 | 28050 | 1303 |
| 286 | 20231227 | 142600 | 4668137000 | 28050 | 28050 | 28050 | 28000 | 169 |
| 287 | 20231227 | 142500 | 4663398450 | 28050 | 28050 | 28050 | 27950 | 513 |
| 288 | 20231227 | 142400 | 4649043200 | 28050 | 28050 | 28050 | 28050 | 311 |
| 289 | 20231227 | 142300 | 4640319650 | 28050 | 28050 | 28050 | 28050 | 127 |
| 290 | 20231227 | 142200 | 4636757300 | 28050 | 28050 | 28050 | 28000 | 399 |
| 291 | 20231227 | 142100 | 4625572650 | 28050 | 28050 | 28050 | 28050 | 134 |
| 292 | 20231227 | 142000 | 4621813950 | 28000 | 28050 | 28050 | 28000 | 226 |
| 293 | 20231227 | 141900 | 4615482400 | 28050 | 28050 | 28050 | 28050 | 76 |
| 294 | 20231227 | 141800 | 4613350600 | 28050 | 28050 | 28050 | 27950 | 1225 |
| 295 | 20231227 | 141700 | 4579054950 | 28050 | 28050 | 28050 | 28050 | 213 |
| 296 | 20231227 | 141600 | 4573080300 | 28050 | 28050 | 28050 | 28050 | 92 |
| 297 | 20231227 | 141500 | 4570499700 | 28050 | 28050 | 28050 | 28050 | 166 |
| 298 | 20231227 | 141400 | 4565843400 | 28050 | 28050 | 28050 | 28050 | 308 |
| 299 | 20231227 | 141300 | 4557204000 | 28050 | 28050 | 28050 | 28000 | 831 |
| 300 | 20231227 | 141200 | 4533894500 | 28050 | 28050 | 28050 | 28050 | 582 |
| 301 | 20231227 | 141100 | 4517569400 | 28050 | 28100 | 28100 | 28050 | 492 |
| 302 | 20231227 | 141000 | 4503759150 | 28100 | 28100 | 28100 | 28100 | 139 |
| 303 | 20231227 | 140900 | 4499853250 | 28100 | 28100 | 28100 | 28000 | 221 |
| 304 | 20231227 | 140800 | 4493655450 | 28100 | 28050 | 28100 | 28050 | 99 |
| 305 | 20231227 | 140700 | 4490874100 | 28050 | 28050 | 28050 | 28050 | 401 |
| 306 | 20231227 | 140600 | 4479626050 | 28050 | 28050 | 28050 | 28000 | 809 |
| 307 | 20231227 | 140500 | 4456935750 | 28050 | 28050 | 28050 | 28050 | 126 |
| 308 | 20231227 | 140400 | 4453401450 | 28050 | 28000 | 28050 | 28000 | 206 |
| 309 | 20231227 | 140300 | 4447625100 | 28000 | 28000 | 28000 | 28000 | 93 |
| 310 | 20231227 | 140200 | 4445021100 | 28000 | 28000 | 28050 | 28000 | 174 |
| 311 | 20231227 | 140100 | 4440147850 | 28000 | 28000 | 28000 | 28000 | 212 |
| 312 | 20231227 | 140000 | 4434211850 | 28000 | 27950 | 28000 | 27950 | 89 |
| 313 | 20231227 | 135900 | 4431720050 | 27950 | 27950 | 27950 | 27900 | 227 |
| 314 | 20231227 | 135800 | 4425378800 | 27950 | 28050 | 28050 | 27950 | 1683 |
| 315 | 20231227 | 135700 | 4378323450 | 28050 | 28000 | 28050 | 27950 | 874 |
| 316 | 20231227 | 135600 | 4353850100 | 28000 | 28050 | 28050 | 28000 | 160 |
| 317 | 20231227 | 135500 | 4349368150 | 28050 | 28050 | 28050 | 28050 | 101 |
| 318 | 20231227 | 135400 | 4346535100 | 28050 | 28050 | 28050 | 28000 | 472 |
| 319 | 20231227 | 135300 | 4333306900 | 28050 | 28050 | 28050 | 28050 | 93 |
| 320 | 20231227 | 135200 | 4330698250 | 28050 | 28050 | 28050 | 28000 | 311 |
| 321 | 20231227 | 135100 | 4321984900 | 28050 | 28050 | 28050 | 28000 | 250 |
| 322 | 20231227 | 135000 | 4314972550 | 28050 | 28000 | 28050 | 28000 | 101 |
| 323 | 20231227 | 134900 | 4312140400 | 28050 | 28050 | 28050 | 28000 | 88 |
| 324 | 20231227 | 134800 | 4309672550 | 28050 | 28050 | 28050 | 28000 | 245 |
| 325 | 20231227 | 134700 | 4302801050 | 28050 | 28050 | 28050 | 28000 | 663 |
| 326 | 20231227 | 134600 | 4284232750 | 28050 | 28050 | 28050 | 28050 | 108 |
| 327 | 20231227 | 134500 | 4281203350 | 27900 | 28000 | 28050 | 27900 | 1063 |
| 328 | 20231227 | 134400 | 4251458050 | 28000 | 28000 | 28000 | 28000 | 120 |
| 329 | 20231227 | 134300 | 4248098050 | 28000 | 28000 | 28000 | 27950 | 221 |
| 330 | 20231227 | 134200 | 4241914100 | 27950 | 28000 | 28000 | 27950 | 107 |
| 331 | 20231227 | 134100 | 4238918250 | 28000 | 28000 | 28000 | 27950 | 412 |
| 332 | 20231227 | 134000 | 4227392300 | 28000 | 28000 | 28000 | 27950 | 181 |
| 333 | 20231227 | 133900 | 4222324450 | 28000 | 28000 | 28000 | 27950 | 226 |
| 334 | 20231227 | 133800 | 4216004200 | 28000 | 28000 | 28000 | 27950 | 541 |
| 335 | 20231227 | 133700 | 4200872950 | 28000 | 28000 | 28000 | 28000 | 22 |
| 336 | 20231227 | 133600 | 4200256950 | 28000 | 28000 | 28000 | 27950 | 63 |
| 337 | 20231227 | 133500 | 4198493450 | 28000 | 28000 | 28000 | 27950 | 321 |
| 338 | 20231227 | 133400 | 4189505550 | 28000 | 28000 | 28000 | 27950 | 236 |
| 339 | 20231227 | 133300 | 4182908300 | 28000 | 28000 | 28000 | 27950 | 34 |
| 340 | 20231227 | 133200 | 4181956700 | 28000 | 28000 | 28000 | 27950 | 233 |
| 341 | 20231227 | 133100 | 4175435200 | 28000 | 27950 | 28000 | 27900 | 40 |
| 342 | 20231227 | 133000 | 4174316450 | 27900 | 27950 | 28000 | 27900 | 110 |
| 343 | 20231227 | 132900 | 4171239350 | 27900 | 27950 | 27950 | 27900 | 37 |
| 344 | 20231227 | 132800 | 4170206700 | 27900 | 27950 | 27950 | 27900 | 955 |
| 345 | 20231227 | 132700 | 4143554650 | 27950 | 27950 | 27950 | 27950 | 384 |
| 346 | 20231227 | 132600 | 4132821850 | 28000 | 28050 | 28050 | 28000 | 1245 |
| 347 | 20231227 | 132500 | 4097960350 | 28000 | 28050 | 28050 | 28000 | 151 |
| 348 | 20231227 | 132400 | 4093724850 | 28050 | 28050 | 28050 | 28000 | 271 |
| 349 | 20231227 | 132300 | 4086123600 | 28050 | 28050 | 28050 | 28050 | 53 |
| 350 | 20231227 | 132200 | 4084636950 | 28050 | 28050 | 28050 | 28000 | 257 |
| 351 | 20231227 | 132100 | 4077428200 | 28050 | 27950 | 28050 | 27950 | 348 |
| 352 | 20231227 | 132000 | 4067680650 | 28000 | 27900 | 28000 | 27900 | 24 |
| 353 | 20231227 | 131900 | 4067008950 | 28000 | 27950 | 28000 | 27900 | 1815 |
| 354 | 20231227 | 131800 | 4016202100 | 27950 | 27950 | 27950 | 27900 | 383 |
| 355 | 20231227 | 131700 | 4005515100 | 27950 | 27900 | 28000 | 27900 | 57 |
| 356 | 20231227 | 131600 | 4003920350 | 28000 | 27950 | 28000 | 27900 | 111 |
| 357 | 20231227 | 131500 | 4000817600 | 27950 | 27950 | 27950 | 27900 | 265 |
| 358 | 20231227 | 131400 | 3993416100 | 27950 | 28000 | 28000 | 27900 | 450 |
| 359 | 20231227 | 131300 | 3980836800 | 28000 | 28000 | 28000 | 27950 | 128 |
| 360 | 20231227 | 131200 | 3977253800 | 28000 | 28000 | 28000 | 27950 | 176 |
| 361 | 20231227 | 131100 | 3972325900 | 28000 | 27900 | 28000 | 27900 | 251 |
| 362 | 20231227 | 131000 | 3965314700 | 27900 | 27950 | 27950 | 27900 | 108 |
| 363 | 20231227 | 130900 | 3962301100 | 27900 | 28000 | 28000 | 27900 | 419 |
| 364 | 20231227 | 130800 | 3950590900 | 27950 | 28000 | 28000 | 27950 | 50 |
| 365 | 20231227 | 130700 | 3949190950 | 28000 | 28000 | 28000 | 27950 | 114 |
| 366 | 20231227 | 130600 | 3946003250 | 28000 | 27950 | 28000 | 27900 | 283 |
| 367 | 20231227 | 130500 | 3938094550 | 28000 | 28000 | 28000 | 27950 | 275 |
| 368 | 20231227 | 130400 | 3930406350 | 28000 | 27950 | 28000 | 27950 | 44 |
| 369 | 20231227 | 130300 | 3929174400 | 27950 | 28050 | 28050 | 27950 | 962 |
| 370 | 20231227 | 130200 | 3902265300 | 28050 | 28050 | 28050 | 28000 | 134 |
| 371 | 20231227 | 130100 | 3898507250 | 28050 | 28050 | 28050 | 28000 | 739 |
| 372 | 20231227 | 130000 | 3877811950 | 28050 | 28050 | 28050 | 28000 | 224 |
| 373 | 20231227 | 125900 | 3871528850 | 28050 | 28000 | 28050 | 28000 | 434 |
| 374 | 20231227 | 125800 | 3859356050 | 28050 | 28050 | 28050 | 28000 | 46 |
| 375 | 20231227 | 125700 | 3858066400 | 28050 | 28050 | 28050 | 27900 | 524 |
| 376 | 20231227 | 125600 | 3843405200 | 28000 | 27950 | 28000 | 27900 | 496 |
| 377 | 20231227 | 125500 | 3829525650 | 27950 | 28050 | 28050 | 27950 | 593 |
| 378 | 20231227 | 125400 | 3812944200 | 28000 | 28050 | 28050 | 28000 | 74 |
| 379 | 20231227 | 125300 | 3810870550 | 28050 | 28050 | 28050 | 28000 | 148 |
| 380 | 20231227 | 125200 | 3806720000 | 28050 | 28050 | 28050 | 27950 | 333 |
| 381 | 20231227 | 125100 | 3797396050 | 28050 | 28000 | 28050 | 27950 | 219 |
| 382 | 20231227 | 125000 | 3791264150 | 28000 | 28050 | 28050 | 28000 | 209 |
| 383 | 20231227 | 124900 | 3785410150 | 28050 | 28050 | 28050 | 28000 | 194 |
| 384 | 20231227 | 124800 | 3779968800 | 28000 | 28100 | 28150 | 28000 | 352 |
| 385 | 20231227 | 124700 | 3770086400 | 28150 | 28150 | 28150 | 28100 | 246 |
| 386 | 20231227 | 124600 | 3763169650 | 28150 | 28100 | 28150 | 28050 | 585 |
| 387 | 20231227 | 124500 | 3746729950 | 28100 | 28100 | 28100 | 28050 | 44 |
| 388 | 20231227 | 124400 | 3745493900 | 28050 | 28050 | 28100 | 28050 | 198 |
| 389 | 20231227 | 124300 | 3739936100 | 28050 | 28100 | 28150 | 28050 | 249 |
| 390 | 20231227 | 124200 | 3732933550 | 28100 | 28150 | 28150 | 28100 | 123 |
| 391 | 20231227 | 124100 | 3729476350 | 28100 | 28100 | 28150 | 28100 | 443 |
| 392 | 20231227 | 124000 | 3717025350 | 28100 | 28050 | 28150 | 28050 | 115 |
| 393 | 20231227 | 123900 | 3713792950 | 28100 | 28100 | 28150 | 28100 | 932 |
| 394 | 20231227 | 123800 | 3687603400 | 28150 | 28050 | 28150 | 28050 | 1720 |
| 395 | 20231227 | 123700 | 3639268650 | 28100 | 28050 | 28100 | 28050 | 415 |
| 396 | 20231227 | 123600 | 3627608800 | 28100 | 28050 | 28100 | 28050 | 692 |
| 397 | 20231227 | 123500 | 3608163800 | 28050 | 28050 | 28100 | 28050 | 447 |
| 398 | 20231227 | 123400 | 3595619900 | 28050 | 28100 | 28100 | 28050 | 184 |
| 399 | 20231227 | 123300 | 3590457050 | 28100 | 28100 | 28100 | 28050 | 754 |
| 400 | 20231227 | 123200 | 3569284650 | 28050 | 28050 | 28100 | 28050 | 197 |
| 401 | 20231227 | 123100 | 3563758650 | 28050 | 28100 | 28100 | 28050 | 817 |
| 402 | 20231227 | 123000 | 3540801050 | 28100 | 28050 | 28100 | 28000 | 371 |
| 403 | 20231227 | 122900 | 3530381950 | 28050 | 28100 | 28100 | 28050 | 63 |
| 404 | 20231227 | 122800 | 3528611750 | 28050 | 28050 | 28050 | 28050 | 200 |
| 405 | 20231227 | 122700 | 3523001750 | 28050 | 28050 | 28050 | 28000 | 503 |
| 406 | 20231227 | 122600 | 3508898100 | 28050 | 28000 | 28050 | 28000 | 13 |
| 407 | 20231227 | 122500 | 3508533650 | 28050 | 28050 | 28050 | 28000 | 230 |
| 408 | 20231227 | 122400 | 3502089800 | 28050 | 28050 | 28050 | 28000 | 828 |
| 409 | 20231227 | 122300 | 3478864450 | 28050 | 28000 | 28050 | 27950 | 1118 |
| 410 | 20231227 | 122200 | 3447551150 | 28000 | 27950 | 28000 | 27950 | 106 |
| 411 | 20231227 | 122100 | 3444585700 | 27950 | 28000 | 28000 | 27950 | 257 |
| 412 | 20231227 | 122000 | 3437400550 | 28000 | 28000 | 28000 | 27950 | 178 |
| 413 | 20231227 | 121900 | 3432416700 | 28000 | 28000 | 28000 | 28000 | 61 |
| 414 | 20231227 | 121800 | 3430708700 | 28000 | 28000 | 28000 | 27950 | 108 |
| 415 | 20231227 | 121700 | 3427685050 | 28000 | 27950 | 28000 | 27950 | 546 |
| 416 | 20231227 | 121600 | 3412402000 | 28000 | 28000 | 28000 | 28000 | 124 |
| 417 | 20231227 | 121500 | 3408930000 | 27950 | 28000 | 28000 | 27950 | 21 |
| 418 | 20231227 | 121400 | 3408342150 | 28000 | 28000 | 28000 | 28000 | 175 |
| 419 | 20231227 | 121300 | 3403442150 | 28000 | 28000 | 28000 | 28000 | 58 |
| 420 | 20231227 | 121200 | 3401818150 | 28000 | 28050 | 28050 | 28000 | 21 |
| 421 | 20231227 | 121100 | 3401229350 | 28050 | 28000 | 28050 | 28000 | 228 |
| 422 | 20231227 | 121000 | 3394843350 | 28000 | 28000 | 28000 | 27950 | 232 |
| 423 | 20231227 | 120900 | 3388347450 | 28000 | 27950 | 28000 | 27950 | 79 |
| 424 | 20231227 | 120800 | 3386135700 | 27950 | 28000 | 28000 | 27950 | 612 |
| 425 | 20231227 | 120700 | 3369029900 | 28000 | 28000 | 28000 | 27950 | 346 |
| 426 | 20231227 | 120600 | 3359344400 | 28000 | 27950 | 28000 | 27950 | 69 |
| 427 | 20231227 | 120500 | 3357412550 | 27950 | 27950 | 28000 | 27950 | 83 |
| 428 | 20231227 | 120400 | 3355089150 | 27950 | 28000 | 28000 | 27950 | 341 |
| 429 | 20231227 | 120300 | 3345551200 | 28000 | 28000 | 28000 | 27950 | 85 |
| 430 | 20231227 | 120200 | 3343171600 | 28000 | 27950 | 28000 | 27950 | 60 |
| 431 | 20231227 | 120100 | 3341494100 | 28000 | 28050 | 28050 | 27950 | 224 |
| 432 | 20231227 | 120000 | 3335215200 | 28050 | 28000 | 28050 | 28000 | 15 |
| 433 | 20231227 | 115900 | 3334794800 | 27950 | 27950 | 28000 | 27950 | 39 |
| 434 | 20231227 | 115800 | 3333704650 | 27950 | 28050 | 28050 | 27950 | 492 |
| 435 | 20231227 | 115700 | 3319939100 | 28050 | 28050 | 28050 | 28000 | 211 |
| 436 | 20231227 | 115600 | 3314023900 | 28050 | 28050 | 28050 | 28000 | 35 |
| 437 | 20231227 | 115500 | 3313042250 | 28000 | 28000 | 28050 | 28000 | 68 |
| 438 | 20231227 | 115400 | 3311135450 | 28000 | 28000 | 28050 | 28000 | 273 |
| 439 | 20231227 | 115300 | 3303484400 | 28050 | 28050 | 28050 | 28000 | 63 |
| 440 | 20231227 | 115200 | 3301717600 | 28000 | 28000 | 28050 | 28000 | 200 |
| 441 | 20231227 | 115100 | 3296111600 | 28000 | 28050 | 28050 | 28000 | 1549 |
| 442 | 20231227 | 115000 | 3252675200 | 28050 | 28050 | 28050 | 28050 | 64 |
| 443 | 20231227 | 114900 | 3250880000 | 28050 | 28000 | 28050 | 28000 | 289 |
| 444 | 20231227 | 114800 | 3242781150 | 28000 | 28050 | 28050 | 28000 | 1132 |
| 445 | 20231227 | 114700 | 3211078950 | 28050 | 28050 | 28050 | 28000 | 88 |
| 446 | 20231227 | 114600 | 3208610650 | 28000 | 28050 | 28050 | 28000 | 21 |
| 447 | 20231227 | 114500 | 3208021650 | 28050 | 28050 | 28050 | 28050 | 64 |
| 448 | 20231227 | 114400 | 3206226450 | 28050 | 28050 | 28050 | 28000 | 206 |
| 449 | 20231227 | 114300 | 3200451900 | 28050 | 28050 | 28050 | 28050 | 387 |
| 450 | 20231227 | 114200 | 3189596550 | 28050 | 28050 | 28100 | 28050 | 159 |
| 451 | 20231227 | 114100 | 3185133500 | 28050 | 28000 | 28100 | 28000 | 703 |
| 452 | 20231227 | 114000 | 3165409800 | 28000 | 28000 | 28000 | 28000 | 140 |
| 453 | 20231227 | 113900 | 3161489800 | 28050 | 28100 | 28100 | 28050 | 296 |
| 454 | 20231227 | 113800 | 3153186550 | 28100 | 28050 | 28100 | 28050 | 348 |
| 455 | 20231227 | 113700 | 3143418500 | 28050 | 28050 | 28050 | 28000 | 204 |
| 456 | 20231227 | 113600 | 3137696450 | 28050 | 28050 | 28050 | 28000 | 44 |
| 457 | 20231227 | 113500 | 3136462300 | 28050 | 28100 | 28100 | 28000 | 488 |
| 458 | 20231227 | 113400 | 3122774400 | 28050 | 28100 | 28100 | 28050 | 1124 |
| 459 | 20231227 | 113300 | 3091195250 | 28100 | 28000 | 28100 | 28000 | 566 |
| 460 | 20231227 | 113200 | 3075292000 | 28000 | 28000 | 28050 | 27950 | 4881 |
| 461 | 20231227 | 113100 | 2938530950 | 28000 | 27950 | 28000 | 27950 | 912 |
| 462 | 20231227 | 113000 | 2913034400 | 27900 | 27900 | 27950 | 27900 | 284 |
| 463 | 20231227 | 112900 | 2905099300 | 27900 | 27950 | 27950 | 27900 | 2244 |
| 464 | 20231227 | 112800 | 2842379950 | 27950 | 27900 | 27950 | 27900 | 323 |
| 465 | 20231227 | 112700 | 2833354700 | 27950 | 27950 | 27950 | 27950 | 56 |
| 466 | 20231227 | 112600 | 2831789500 | 27950 | 27850 | 27950 | 27850 | 601 |
| 467 | 20231227 | 112500 | 2815016900 | 27900 | 27850 | 27900 | 27850 | 139 |
| 468 | 20231227 | 112400 | 2811139300 | 27850 | 27850 | 27850 | 27850 | 142 |
| 469 | 20231227 | 112300 | 2807184600 | 27900 | 27850 | 27900 | 27850 | 1962 |
| 470 | 20231227 | 112200 | 2752490300 | 27850 | 27900 | 27900 | 27850 | 141 |
| 471 | 20231227 | 112100 | 2748556700 | 27900 | 27900 | 27900 | 27850 | 25 |
| 472 | 20231227 | 112000 | 2747859450 | 27900 | 27900 | 27900 | 27850 | 168 |
| 473 | 20231227 | 111900 | 2743177500 | 27900 | 27900 | 27900 | 27900 | 40 |
| 474 | 20231227 | 111800 | 2742061500 | 27850 | 27850 | 27900 | 27850 | 179 |
| 475 | 20231227 | 111700 | 2737067750 | 27850 | 27800 | 27850 | 27800 | 11 |
| 476 | 20231227 | 111600 | 2736761650 | 27800 | 27850 | 27850 | 27800 | 508 |
| 477 | 20231227 | 111500 | 2722627100 | 27900 | 27850 | 27900 | 27850 | 217 |
| 478 | 20231227 | 111400 | 2716573300 | 27900 | 27850 | 27900 | 27850 | 880 |
| 479 | 20231227 | 111300 | 2692065150 | 27900 | 27900 | 27900 | 27900 | 9 |
| 480 | 20231227 | 111200 | 2691814050 | 27900 | 27950 | 27950 | 27850 | 540 |
| 481 | 20231227 | 111100 | 2676748100 | 27900 | 27900 | 27950 | 27900 | 115 |
| 482 | 20231227 | 111000 | 2673539100 | 27900 | 27900 | 27950 | 27900 | 472 |
| 483 | 20231227 | 110900 | 2660369850 | 27900 | 27900 | 27900 | 27850 | 677 |
| 484 | 20231227 | 110800 | 2641486700 | 27900 | 27900 | 27900 | 27850 | 45 |
| 485 | 20231227 | 110700 | 2640231450 | 27900 | 27900 | 27950 | 27900 | 379 |
| 486 | 20231227 | 110600 | 2629655200 | 27900 | 27900 | 27900 | 27900 | 275 |
| 487 | 20231227 | 110500 | 2621982700 | 27950 | 27900 | 27950 | 27900 | 175 |
| 488 | 20231227 | 110400 | 2617094500 | 27950 | 27900 | 27950 | 27900 | 44 |
| 489 | 20231227 | 110300 | 2615864950 | 27950 | 27950 | 27950 | 27900 | 110 |
| 490 | 20231227 | 110200 | 2612795500 | 27900 | 27950 | 27950 | 27900 | 662 |
| 491 | 20231227 | 110100 | 2594292750 | 27950 | 27950 | 28000 | 27950 | 1197 |
| 492 | 20231227 | 110000 | 2560801400 | 28000 | 27950 | 28000 | 27950 | 38 |
| 493 | 20231227 | 105900 | 2559738150 | 27950 | 27900 | 27950 | 27900 | 1394 |
| 494 | 20231227 | 105800 | 2520775900 | 27850 | 27850 | 27900 | 27850 | 881 |
| 495 | 20231227 | 105700 | 2496215050 | 27850 | 27800 | 27900 | 27800 | 622 |
| 496 | 20231227 | 105600 | 2478873450 | 27850 | 27900 | 27900 | 27800 | 284 |
| 497 | 20231227 | 105500 | 2470957800 | 27900 | 27850 | 27900 | 27800 | 583 |
| 498 | 20231227 | 105400 | 2454720350 | 27850 | 27950 | 27950 | 27850 | 848 |
| 499 | 20231227 | 105300 | 2431059600 | 27950 | 27900 | 27950 | 27900 | 110 |
| 500 | 20231227 | 105200 | 2427988700 | 27900 | 27850 | 27950 | 27850 | 4102 |
| 501 | 20231227 | 105100 | 2313420000 | 27900 | 27850 | 27950 | 27850 | 3215 |
| 502 | 20231227 | 105000 | 2223777050 | 27850 | 27800 | 27850 | 27750 | 959 |
| 503 | 20231227 | 104900 | 2197109150 | 27800 | 27750 | 27800 | 27750 | 2252 |
| 504 | 20231227 | 104800 | 2134567050 | 27750 | 27700 | 27750 | 27700 | 68 |
| 505 | 20231227 | 104700 | 2132680200 | 27700 | 27700 | 27700 | 27700 | 136 |
| 506 | 20231227 | 104600 | 2128913000 | 27700 | 27700 | 27750 | 27700 | 174 |
| 507 | 20231227 | 104500 | 2124087600 | 27750 | 27700 | 27750 | 27700 | 254 |
| 508 | 20231227 | 104400 | 2117049300 | 27700 | 27700 | 27700 | 27700 | 13 |
| 509 | 20231227 | 104300 | 2116689200 | 27700 | 27700 | 27700 | 27650 | 952 |
| 510 | 20231227 | 104200 | 2090318900 | 27700 | 27650 | 27700 | 27650 | 18 |
| 511 | 20231227 | 104100 | 2089820850 | 27600 | 27600 | 27600 | 27600 | 32 |
| 512 | 20231227 | 104000 | 2088937650 | 27700 | 27650 | 27700 | 27600 | 661 |
| 513 | 20231227 | 103900 | 2070650150 | 27600 | 27450 | 27650 | 27450 | 3567 |
| 514 | 20231227 | 103800 | 1972243200 | 27450 | 27500 | 27550 | 27450 | 843 |
| 515 | 20231227 | 103700 | 1949060750 | 27550 | 27500 | 27550 | 27500 | 256 |
| 516 | 20231227 | 103600 | 1942008450 | 27550 | 27500 | 27550 | 27500 | 205 |
| 517 | 20231227 | 103500 | 1936364850 | 27500 | 27600 | 27600 | 27500 | 516 |
| 518 | 20231227 | 103400 | 1922168400 | 27600 | 27550 | 27600 | 27500 | 85 |
| 519 | 20231227 | 103300 | 1919827250 | 27550 | 27550 | 27550 | 27500 | 956 |
| 520 | 20231227 | 103200 | 1893494900 | 27550 | 27550 | 27550 | 27500 | 320 |
| 521 | 20231227 | 103100 | 1884679900 | 27550 | 27550 | 27600 | 27550 | 57 |
| 522 | 20231227 | 103000 | 1883109300 | 27550 | 27600 | 27600 | 27550 | 113 |
| 523 | 20231227 | 102900 | 1879991550 | 27600 | 27550 | 27600 | 27550 | 258 |
| 524 | 20231227 | 102800 | 1872879800 | 27550 | 27600 | 27600 | 27550 | 145 |
| 525 | 20231227 | 102700 | 1868885000 | 27550 | 27600 | 27600 | 27550 | 123 |
| 526 | 20231227 | 102600 | 1865496000 | 27550 | 27600 | 27600 | 27550 | 367 |
| 527 | 20231227 | 102500 | 1855368950 | 27550 | 27550 | 27600 | 27550 | 508 |
| 528 | 20231227 | 102400 | 1841368100 | 27550 | 27550 | 27600 | 27550 | 254 |
| 529 | 20231227 | 102300 | 1834359050 | 27600 | 27550 | 27600 | 27550 | 414 |
| 530 | 20231227 | 102200 | 1822933350 | 27550 | 27600 | 27600 | 27550 | 55 |
| 531 | 20231227 | 102100 | 1821417800 | 27550 | 27500 | 27600 | 27500 | 2322 |
| 532 | 20231227 | 102000 | 1757525700 | 27500 | 27450 | 27500 | 27450 | 126 |
| 533 | 20231227 | 101900 | 1754061000 | 27450 | 27500 | 27500 | 27450 | 21 |
| 534 | 20231227 | 101800 | 1753484200 | 27500 | 27400 | 27500 | 27400 | 65 |
| 535 | 20231227 | 101700 | 1751699450 | 27500 | 27450 | 27500 | 27400 | 1996 |
| 536 | 20231227 | 101600 | 1696900300 | 27400 | 27450 | 27450 | 27400 | 271 |
| 537 | 20231227 | 101500 | 1689473000 | 27350 | 27350 | 27350 | 27350 | 78 |
| 538 | 20231227 | 101400 | 1687339700 | 27400 | 27400 | 27400 | 27350 | 298 |
| 539 | 20231227 | 101300 | 1679176650 | 27400 | 27300 | 27400 | 27300 | 182 |
| 540 | 20231227 | 101200 | 1674194600 | 27300 | 27400 | 27400 | 27300 | 25 |
| 541 | 20231227 | 101100 | 1673511300 | 27350 | 27350 | 27350 | 27350 | 84 |
| 542 | 20231227 | 101000 | 1671213900 | 27400 | 27300 | 27400 | 27300 | 260 |
| 543 | 20231227 | 100900 | 1664102900 | 27300 | 27350 | 27350 | 27300 | 865 |
| 544 | 20231227 | 100800 | 1640449200 | 27350 | 27450 | 27450 | 27350 | 428 |
| 545 | 20231227 | 100700 | 1628727150 | 27400 | 27450 | 27450 | 27400 | 312 |
| 546 | 20231227 | 100600 | 1620168000 | 27400 | 27450 | 27450 | 27400 | 99 |
| 547 | 20231227 | 100500 | 1617455150 | 27450 | 27450 | 27450 | 27350 | 98 |
| 548 | 20231227 | 100400 | 1614770050 | 27400 | 27400 | 27400 | 27350 | 375 |
| 549 | 20231227 | 100300 | 1604503850 | 27400 | 27400 | 27400 | 27350 | 93 |
| 550 | 20231227 | 100200 | 1601957000 | 27400 | 27400 | 27400 | 27400 | 37 |
| 551 | 20231227 | 100100 | 1600943200 | 27400 | 27450 | 27450 | 27400 | 226 |
| 552 | 20231227 | 100000 | 1594741250 | 27450 | 27450 | 27450 | 27350 | 145 |
| 553 | 20231227 | 095900 | 1590762500 | 27450 | 27400 | 27450 | 27400 | 350 |
| 554 | 20231227 | 095800 | 1581171000 | 27400 | 27450 | 27450 | 27400 | 138 |
| 555 | 20231227 | 095700 | 1577384200 | 27500 | 27450 | 27500 | 27400 | 678 |
| 556 | 20231227 | 095600 | 1558795450 | 27450 | 27400 | 27450 | 27400 | 55 |
| 557 | 20231227 | 095500 | 1557287700 | 27400 | 27500 | 27500 | 27400 | 77 |
| 558 | 20231227 | 095400 | 1555170900 | 27500 | 27400 | 27500 | 27400 | 150 |
| 559 | 20231227 | 095300 | 1551046350 | 27400 | 27500 | 27500 | 27400 | 105 |
| 560 | 20231227 | 095200 | 1548168850 | 27500 | 27500 | 27500 | 27400 | 1225 |
| 561 | 20231227 | 095100 | 1514484950 | 27450 | 27500 | 27500 | 27450 | 147 |
| 562 | 20231227 | 095000 | 1510444250 | 27450 | 27450 | 27450 | 27450 | 163 |
| 563 | 20231227 | 094900 | 1505969900 | 27450 | 27500 | 27500 | 27450 | 144 |
| 564 | 20231227 | 094800 | 1502015250 | 27450 | 27350 | 27450 | 27350 | 44 |
| 565 | 20231227 | 094700 | 1500810350 | 27350 | 27350 | 27450 | 27350 | 660 |
| 566 | 20231227 | 094600 | 1482716550 | 27350 | 27300 | 27350 | 27300 | 1289 |
| 567 | 20231227 | 094500 | 1447495150 | 27350 | 27350 | 27350 | 27350 | 40 |
| 568 | 20231227 | 094400 | 1446401150 | 27350 | 27400 | 27400 | 27350 | 226 |
| 569 | 20231227 | 094300 | 1440210550 | 27350 | 27300 | 27350 | 27300 | 205 |
| 570 | 20231227 | 094200 | 1434609050 | 27300 | 27350 | 27350 | 27300 | 375 |
| 571 | 20231227 | 094100 | 1424371200 | 27350 | 27350 | 27350 | 27300 | 2045 |
| 572 | 20231227 | 094000 | 1368450450 | 27300 | 27300 | 27350 | 27300 | 886 |
| 573 | 20231227 | 093900 | 1344256850 | 27300 | 27300 | 27350 | 27300 | 1106 |
| 574 | 20231227 | 093800 | 1314048050 | 27350 | 27350 | 27350 | 27300 | 211 |
| 575 | 20231227 | 093700 | 1308278200 | 27300 | 27250 | 27350 | 27250 | 1171 |
| 576 | 20231227 | 093600 | 1276317400 | 27250 | 27350 | 27350 | 27250 | 1740 |
| 577 | 20231227 | 093500 | 1228788650 | 27350 | 27400 | 27400 | 27350 | 856 |
| 578 | 20231227 | 093400 | 1205370250 | 27350 | 27500 | 27550 | 27350 | 3035 |
| 579 | 20231227 | 093300 | 1122122050 | 27500 | 27550 | 27550 | 27500 | 421 |
| 580 | 20231227 | 093200 | 1110535450 | 27550 | 27550 | 27550 | 27550 | 35 |
| 581 | 20231227 | 093100 | 1109571200 | 27500 | 27550 | 27600 | 27500 | 266 |
| 582 | 20231227 | 093000 | 1102251900 | 27600 | 27600 | 27650 | 27550 | 1171 |
| 583 | 20231227 | 092900 | 1069981150 | 27550 | 27550 | 27550 | 27550 | 352 |
| 584 | 20231227 | 092800 | 1060283550 | 27550 | 27700 | 27700 | 27550 | 866 |
| 585 | 20231227 | 092700 | 1036360200 | 27700 | 27750 | 27800 | 27700 | 336 |
| 586 | 20231227 | 092600 | 1027042600 | 27800 | 27800 | 27850 | 27800 | 1039 |
| 587 | 20231227 | 092500 | 998153400 | 27850 | 27700 | 27850 | 27700 | 2042 |
| 588 | 20231227 | 092400 | 941420950 | 27700 | 27600 | 27700 | 27550 | 739 |
| 589 | 20231227 | 092300 | 921006500 | 27600 | 27650 | 27650 | 27550 | 800 |
| 590 | 20231227 | 092200 | 898927900 | 27600 | 27650 | 27650 | 27600 | 128 |
| 591 | 20231227 | 092100 | 895392050 | 27650 | 27700 | 27700 | 27650 | 1358 |
| 592 | 20231227 | 092000 | 857837150 | 27700 | 27800 | 27800 | 27700 | 618 |
| 593 | 20231227 | 091900 | 840715400 | 27800 | 27850 | 27850 | 27800 | 295 |
| 594 | 20231227 | 091800 | 832506250 | 27850 | 27850 | 27850 | 27700 | 633 |
| 595 | 20231227 | 091700 | 814916650 | 27850 | 27900 | 27900 | 27850 | 603 |
| 596 | 20231227 | 091600 | 798097900 | 27900 | 27750 | 27900 | 27750 | 6347 |
| 597 | 20231227 | 091500 | 621283700 | 27750 | 27700 | 27750 | 27650 | 1136 |
| 598 | 20231227 | 091400 | 589803650 | 27800 | 27800 | 27850 | 27700 | 3853 |
| 599 | 20231227 | 091300 | 482890800 | 27800 | 27800 | 27850 | 27800 | 378 |
| 600 | 20231227 | 091200 | 472376900 | 27800 | 27800 | 27850 | 27800 | 1558 |
| 601 | 20231227 | 091100 | 429061800 | 27800 | 27800 | 27800 | 27800 | 1460 |
| 602 | 20231227 | 091000 | 388473800 | 27800 | 27750 | 27800 | 27750 | 1693 |
| 603 | 20231227 | 090900 | 341409900 | 27750 | 27750 | 27800 | 27700 | 510 |
| 604 | 20231227 | 090800 | 327257700 | 27750 | 27600 | 27750 | 27600 | 3069 |
| 605 | 20231227 | 090700 | 242242500 | 27550 | 27650 | 27650 | 27550 | 1682 |
| 606 | 20231227 | 090600 | 195777450 | 27700 | 27600 | 27700 | 27600 | 624 |
| 607 | 20231227 | 090500 | 178494850 | 27600 | 27700 | 27700 | 27600 | 261 |
| 608 | 20231227 | 090400 | 171271850 | 27700 | 27750 | 27750 | 27700 | 568 |
| 609 | 20231227 | 090300 | 155510600 | 27800 | 27600 | 27800 | 27600 | 1412 |
| 610 | 20231227 | 090200 | 116432100 | 27600 | 27650 | 27650 | 27500 | 456 |
| 611 | 20231227 | 090100 | 103841900 | 27650 | 27650 | 27700 | 27600 | 1085 |
| 612 | 20231227 | 090000 | 73860000 | 27450 | 27650 | 27700 | 27450 | 2527 |