33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 191400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 3 | 20231228 | 191300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20231228 | 191200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20231228 | 191100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20231228 | 191000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20231228 | 190900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20231228 | 190800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20231228 | 190700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20231228 | 190600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20231228 | 190500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20231228 | 190400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20231228 | 190300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20231228 | 190200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20231228 | 190100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20231228 | 190000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20231228 | 185900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20231228 | 185800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20231228 | 185700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20231228 | 185600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20231228 | 185500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20231228 | 185400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20231228 | 185300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20231228 | 185200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20231228 | 185100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20231228 | 185000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20231228 | 184900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20231228 | 184800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20231228 | 184700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20231228 | 184600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20231228 | 184500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20231228 | 184400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 33 | 20231228 | 184300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20231228 | 184200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20231228 | 184100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20231228 | 184000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20231228 | 183900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20231228 | 183800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20231228 | 183700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20231228 | 183600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20231228 | 183500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20231228 | 183400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20231228 | 183300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20231228 | 183200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20231228 | 183100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20231228 | 183000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20231228 | 182900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20231228 | 182800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20231228 | 182700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20231228 | 182600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20231228 | 182500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20231228 | 182400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20231228 | 182300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20231228 | 182200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20231228 | 182100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20231228 | 182000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20231228 | 181900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20231228 | 181800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20231228 | 181700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20231228 | 181600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20231228 | 181500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20231228 | 181400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 63 | 20231228 | 181300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20231228 | 181200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20231228 | 181100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20231228 | 181000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20231228 | 180900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20231228 | 180800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20231228 | 180700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20231228 | 180600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20231228 | 180500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20231228 | 180400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20231228 | 180300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20231228 | 180200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20231228 | 180100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20231228 | 180000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20231228 | 175900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20231228 | 175800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20231228 | 175700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20231228 | 175600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20231228 | 175500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20231228 | 175400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20231228 | 175300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20231228 | 175200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20231228 | 175100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20231228 | 175000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20231228 | 174900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20231228 | 174800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20231228 | 174700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20231228 | 174600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20231228 | 174500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20231228 | 174400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 93 | 20231228 | 174300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20231228 | 174200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20231228 | 174100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20231228 | 174000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20231228 | 173900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20231228 | 173800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20231228 | 173700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20231228 | 173600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20231228 | 173500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20231228 | 173400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20231228 | 173300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20231228 | 173200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20231228 | 173100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20231228 | 173000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20231228 | 172900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20231228 | 172800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20231228 | 172700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20231228 | 172600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20231228 | 172500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20231228 | 172400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20231228 | 172300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20231228 | 172200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20231228 | 172100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20231228 | 172000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20231228 | 171900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20231228 | 171800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20231228 | 171700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20231228 | 171600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20231228 | 171500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20231228 | 171400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 123 | 20231228 | 171300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20231228 | 171200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20231228 | 171100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20231228 | 171000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20231228 | 170900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20231228 | 170800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20231228 | 170700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20231228 | 170600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20231228 | 170500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20231228 | 170400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20231228 | 170300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20231228 | 170200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20231228 | 170100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20231228 | 170000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20231228 | 165900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20231228 | 165800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20231228 | 165700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20231228 | 165600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20231228 | 165500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20231228 | 165400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20231228 | 165300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20231228 | 165200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20231228 | 165100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20231228 | 165000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20231228 | 164900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20231228 | 164800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20231228 | 164700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20231228 | 164600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20231228 | 164500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20231228 | 164400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 153 | 20231228 | 164300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20231228 | 164200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20231228 | 164100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20231228 | 164000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20231228 | 163900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20231228 | 163800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20231228 | 163700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20231228 | 163600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20231228 | 163500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20231228 | 163400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20231228 | 163300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20231228 | 163200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20231228 | 163100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20231228 | 163000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20231228 | 162900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20231228 | 162800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20231228 | 162700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20231228 | 162600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20231228 | 162500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20231228 | 162400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20231228 | 162300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20231228 | 162200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20231228 | 162100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20231228 | 162000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20231228 | 161900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20231228 | 161800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20231228 | 161700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20231228 | 161600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20231228 | 161500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20231228 | 161400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 183 | 20231228 | 161300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20231228 | 161200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20231228 | 161100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20231228 | 161000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20231228 | 160900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20231228 | 160800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20231228 | 160700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20231228 | 160600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20231228 | 160500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20231228 | 160400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20231228 | 160300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20231228 | 160200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20231228 | 160100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20231228 | 160000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20231228 | 155900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20231228 | 155800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20231228 | 155700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20231228 | 155600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20231228 | 155500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20231228 | 155400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20231228 | 155300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20231228 | 155200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20231228 | 155100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20231228 | 155000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20231228 | 154900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20231228 | 154800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20231228 | 154700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20231228 | 154600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20231228 | 154500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20231228 | 154400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 213 | 20231228 | 154300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20231228 | 154200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20231228 | 154100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20231228 | 154000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20231228 | 153900 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20231228 | 153800 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20231228 | 153700 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20231228 | 153600 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20231228 | 153500 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20231228 | 153400 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20231228 | 153300 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20231228 | 153200 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20231228 | 153100 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20231228 | 153000 | 8915350500 | 26950 | 26950 | 26950 | 26950 | 5240 |
| 227 | 20231228 | 152900 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20231228 | 152800 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20231228 | 152700 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20231228 | 152600 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20231228 | 152500 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20231228 | 152400 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20231228 | 152300 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20231228 | 152200 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20231228 | 152100 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20231228 | 152000 | 8774132500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20231228 | 151900 | 8774132500 | 27050 | 27150 | 27150 | 27050 | 1986 |
| 238 | 20231228 | 151800 | 8720349150 | 27150 | 27150 | 27150 | 27150 | 185 |
| 239 | 20231228 | 151700 | 8715326400 | 27150 | 27050 | 27200 | 27050 | 349 |
| 240 | 20231228 | 151600 | 8705848950 | 27050 | 27000 | 27100 | 27000 | 490 |
| 241 | 20231228 | 151500 | 8692591050 | 27000 | 27050 | 27050 | 27000 | 475 |
| 242 | 20231228 | 151400 | 8679742450 | 27050 | 27100 | 27100 | 26950 | 7130 |
| 243 | 20231228 | 151300 | 8487015950 | 27100 | 27100 | 27150 | 27100 | 144 |
| 244 | 20231228 | 151200 | 8483112500 | 27150 | 27200 | 27200 | 27150 | 585 |
| 245 | 20231228 | 151100 | 8467229700 | 27150 | 27150 | 27200 | 27150 | 452 |
| 246 | 20231228 | 151000 | 8454956800 | 27150 | 27150 | 27200 | 27150 | 254 |
| 247 | 20231228 | 150900 | 8448060150 | 27200 | 27200 | 27200 | 27150 | 299 |
| 248 | 20231228 | 150800 | 8439928350 | 27250 | 27300 | 27300 | 27250 | 942 |
| 249 | 20231228 | 150700 | 8414228250 | 27250 | 27250 | 27300 | 27250 | 1211 |
| 250 | 20231228 | 150600 | 8381228350 | 27300 | 27400 | 27400 | 27250 | 2927 |
| 251 | 20231228 | 150500 | 8301274850 | 27350 | 27350 | 27350 | 27350 | 1 |
| 252 | 20231228 | 150400 | 8301247500 | 27350 | 27350 | 27350 | 27350 | 3 |
| 253 | 20231228 | 150300 | 8301165450 | 27350 | 27350 | 27350 | 27350 | 1 |
| 254 | 20231228 | 150200 | 8301138100 | 27400 | 27350 | 27400 | 27350 | 1758 |
| 255 | 20231228 | 150100 | 8253053300 | 27400 | 27400 | 27400 | 27350 | 584 |
| 256 | 20231228 | 150000 | 8237069450 | 27400 | 27400 | 27400 | 27350 | 1756 |
| 257 | 20231228 | 145900 | 8188955100 | 27350 | 27400 | 27400 | 27350 | 99 |
| 258 | 20231228 | 145800 | 8186243600 | 27350 | 27400 | 27400 | 27350 | 354 |
| 259 | 20231228 | 145700 | 8176560200 | 27350 | 27400 | 27400 | 27350 | 166 |
| 260 | 20231228 | 145600 | 8172015450 | 27400 | 27350 | 27400 | 27350 | 230 |
| 261 | 20231228 | 145500 | 8165714200 | 27350 | 27400 | 27400 | 27350 | 1023 |
| 262 | 20231228 | 145400 | 8137733100 | 27400 | 27350 | 27400 | 27350 | 171 |
| 263 | 20231228 | 145300 | 8133053200 | 27350 | 27400 | 27400 | 27350 | 719 |
| 264 | 20231228 | 145200 | 8113381600 | 27350 | 27350 | 27350 | 27300 | 154 |
| 265 | 20231228 | 145100 | 8109170200 | 27350 | 27350 | 27350 | 27350 | 333 |
| 266 | 20231228 | 145000 | 8100062650 | 27350 | 27350 | 27350 | 27300 | 510 |
| 267 | 20231228 | 144900 | 8086120200 | 27350 | 27350 | 27400 | 27350 | 706 |
| 268 | 20231228 | 144800 | 8066807750 | 27350 | 27350 | 27350 | 27350 | 231 |
| 269 | 20231228 | 144700 | 8060489900 | 27350 | 27400 | 27400 | 27300 | 466 |
| 270 | 20231228 | 144600 | 8047746700 | 27400 | 27350 | 27400 | 27350 | 959 |
| 271 | 20231228 | 144500 | 8021512950 | 27300 | 27350 | 27350 | 27300 | 317 |
| 272 | 20231228 | 144400 | 8012843100 | 27350 | 27350 | 27350 | 27350 | 129 |
| 273 | 20231228 | 144300 | 8009314950 | 27350 | 27350 | 27350 | 27350 | 163 |
| 274 | 20231228 | 144200 | 8004856900 | 27350 | 27350 | 27350 | 27350 | 411 |
| 275 | 20231228 | 144100 | 7993616050 | 27350 | 27350 | 27350 | 27300 | 260 |
| 276 | 20231228 | 144000 | 7986505450 | 27350 | 27350 | 27350 | 27300 | 257 |
| 277 | 20231228 | 143900 | 7979481500 | 27350 | 27300 | 27350 | 27300 | 44 |
| 278 | 20231228 | 143800 | 7978278550 | 27300 | 27350 | 27350 | 27300 | 438 |
| 279 | 20231228 | 143700 | 7966305950 | 27350 | 27350 | 27350 | 27350 | 585 |
| 280 | 20231228 | 143600 | 7950306200 | 27300 | 27300 | 27300 | 27300 | 343 |
| 281 | 20231228 | 143500 | 7940942300 | 27300 | 27300 | 27300 | 27250 | 584 |
| 282 | 20231228 | 143400 | 7925001100 | 27300 | 27300 | 27300 | 27300 | 71 |
| 283 | 20231228 | 143300 | 7923062800 | 27300 | 27300 | 27300 | 27300 | 175 |
| 284 | 20231228 | 143200 | 7918285300 | 27300 | 27300 | 27300 | 27250 | 614 |
| 285 | 20231228 | 143100 | 7901548150 | 27300 | 27300 | 27300 | 27250 | 74 |
| 286 | 20231228 | 143000 | 7899528000 | 27300 | 27300 | 27300 | 27300 | 156 |
| 287 | 20231228 | 142900 | 7895269200 | 27300 | 27300 | 27300 | 27300 | 155 |
| 288 | 20231228 | 142800 | 7891037700 | 27300 | 27300 | 27300 | 27250 | 495 |
| 289 | 20231228 | 142700 | 7877543950 | 27300 | 27300 | 27300 | 27300 | 251 |
| 290 | 20231228 | 142600 | 7870691650 | 27300 | 27300 | 27300 | 27300 | 259 |
| 291 | 20231228 | 142500 | 7863620950 | 27300 | 27300 | 27300 | 27300 | 137 |
| 292 | 20231228 | 142400 | 7859880850 | 27300 | 27300 | 27300 | 27300 | 552 |
| 293 | 20231228 | 142300 | 7844811250 | 27300 | 27300 | 27300 | 27250 | 272 |
| 294 | 20231228 | 142200 | 7837390650 | 27300 | 27300 | 27300 | 27300 | 99 |
| 295 | 20231228 | 142100 | 7834687950 | 27250 | 27300 | 27300 | 27250 | 96 |
| 296 | 20231228 | 142000 | 7832067200 | 27300 | 27300 | 27300 | 27300 | 306 |
| 297 | 20231228 | 141900 | 7823713400 | 27250 | 27250 | 27300 | 27250 | 2004 |
| 298 | 20231228 | 141800 | 7769009300 | 27250 | 27250 | 27300 | 27250 | 1193 |
| 299 | 20231228 | 141700 | 7736498400 | 27250 | 27200 | 27250 | 27200 | 296 |
| 300 | 20231228 | 141600 | 7728434500 | 27250 | 27200 | 27250 | 27200 | 630 |
| 301 | 20231228 | 141500 | 7711296600 | 27200 | 27200 | 27200 | 27150 | 145 |
| 302 | 20231228 | 141400 | 7707353100 | 27200 | 27200 | 27200 | 27200 | 132 |
| 303 | 20231228 | 141300 | 7703762700 | 27200 | 27200 | 27200 | 27200 | 91 |
| 304 | 20231228 | 141200 | 7701287500 | 27200 | 27200 | 27200 | 27150 | 293 |
| 305 | 20231228 | 141100 | 7693322900 | 27200 | 27200 | 27200 | 27200 | 457 |
| 306 | 20231228 | 141000 | 7680892500 | 27250 | 27250 | 27250 | 27250 | 198 |
| 307 | 20231228 | 140900 | 7675497000 | 27250 | 27250 | 27250 | 27250 | 93 |
| 308 | 20231228 | 140800 | 7672962750 | 27250 | 27300 | 27300 | 27250 | 256 |
| 309 | 20231228 | 140700 | 7665982600 | 27300 | 27250 | 27300 | 27250 | 520 |
| 310 | 20231228 | 140600 | 7651804650 | 27250 | 27250 | 27250 | 27250 | 147 |
| 311 | 20231228 | 140500 | 7647798900 | 27250 | 27250 | 27250 | 27200 | 229 |
| 312 | 20231228 | 140400 | 7641559400 | 27250 | 27150 | 27250 | 27150 | 268 |
| 313 | 20231228 | 140300 | 7634259400 | 27150 | 27150 | 27150 | 27150 | 141 |
| 314 | 20231228 | 140200 | 7630431250 | 27100 | 27150 | 27150 | 27100 | 145 |
| 315 | 20231228 | 140100 | 7626497550 | 27150 | 27150 | 27150 | 27150 | 225 |
| 316 | 20231228 | 140000 | 7620388800 | 27150 | 27150 | 27150 | 27100 | 571 |
| 317 | 20231228 | 135900 | 7604889100 | 27200 | 27250 | 27250 | 27200 | 276 |
| 318 | 20231228 | 135800 | 7597377800 | 27250 | 27200 | 27250 | 27200 | 470 |
| 319 | 20231228 | 135700 | 7584574350 | 27250 | 27200 | 27250 | 27200 | 135 |
| 320 | 20231228 | 135600 | 7580896700 | 27250 | 27250 | 27250 | 27250 | 138 |
| 321 | 20231228 | 135500 | 7577136200 | 27200 | 27250 | 27250 | 27200 | 146 |
| 322 | 20231228 | 135400 | 7573160750 | 27250 | 27250 | 27250 | 27200 | 346 |
| 323 | 20231228 | 135300 | 7563738400 | 27250 | 27250 | 27250 | 27250 | 168 |
| 324 | 20231228 | 135200 | 7559160400 | 27300 | 27300 | 27300 | 27300 | 47 |
| 325 | 20231228 | 135100 | 7557877300 | 27300 | 27250 | 27300 | 27250 | 255 |
| 326 | 20231228 | 135000 | 7550924000 | 27250 | 27250 | 27250 | 27250 | 44 |
| 327 | 20231228 | 134900 | 7549725000 | 27250 | 27300 | 27300 | 27250 | 180 |
| 328 | 20231228 | 134800 | 7544812650 | 27300 | 27300 | 27300 | 27250 | 192 |
| 329 | 20231228 | 134700 | 7539571550 | 27250 | 27300 | 27300 | 27250 | 214 |
| 330 | 20231228 | 134600 | 7533737250 | 27300 | 27250 | 27300 | 27250 | 1241 |
| 331 | 20231228 | 134500 | 7499913950 | 27250 | 27250 | 27250 | 27250 | 65 |
| 332 | 20231228 | 134400 | 7498142700 | 27250 | 27200 | 27250 | 27200 | 123 |
| 333 | 20231228 | 134300 | 7494791450 | 27250 | 27250 | 27250 | 27250 | 160 |
| 334 | 20231228 | 134200 | 7490431450 | 27250 | 27250 | 27250 | 27250 | 50 |
| 335 | 20231228 | 134100 | 7489068950 | 27250 | 27250 | 27250 | 27200 | 260 |
| 336 | 20231228 | 134000 | 7481991450 | 27250 | 27250 | 27250 | 27250 | 165 |
| 337 | 20231228 | 133900 | 7477495200 | 27250 | 27250 | 27250 | 27250 | 48 |
| 338 | 20231228 | 133800 | 7476187200 | 27250 | 27250 | 27250 | 27200 | 220 |
| 339 | 20231228 | 133700 | 7470192400 | 27250 | 27250 | 27250 | 27250 | 101 |
| 340 | 20231228 | 133600 | 7467440150 | 27200 | 27250 | 27250 | 27200 | 60 |
| 341 | 20231228 | 133500 | 7465807150 | 27250 | 27200 | 27250 | 27200 | 156 |
| 342 | 20231228 | 133400 | 7461558700 | 27250 | 27250 | 27250 | 27100 | 864 |
| 343 | 20231228 | 133300 | 7438107150 | 27250 | 27250 | 27250 | 27200 | 271 |
| 344 | 20231228 | 133200 | 7430727400 | 27250 | 27250 | 27250 | 27250 | 273 |
| 345 | 20231228 | 133100 | 7423288150 | 27250 | 27300 | 27300 | 27250 | 989 |
| 346 | 20231228 | 133000 | 7396306700 | 27300 | 27250 | 27300 | 27250 | 527 |
| 347 | 20231228 | 132900 | 7381938300 | 27250 | 27300 | 27300 | 27250 | 91 |
| 348 | 20231228 | 132800 | 7379456500 | 27300 | 27300 | 27300 | 27300 | 119 |
| 349 | 20231228 | 132700 | 7376207800 | 27300 | 27300 | 27300 | 27300 | 143 |
| 350 | 20231228 | 132600 | 7372303900 | 27300 | 27300 | 27300 | 27300 | 33 |
| 351 | 20231228 | 132500 | 7371403000 | 27300 | 27300 | 27300 | 27300 | 201 |
| 352 | 20231228 | 132400 | 7365915700 | 27300 | 27300 | 27300 | 27250 | 110 |
| 353 | 20231228 | 132300 | 7362912750 | 27250 | 27250 | 27300 | 27250 | 276 |
| 354 | 20231228 | 132200 | 7355390650 | 27300 | 27300 | 27300 | 27050 | 452 |
| 355 | 20231228 | 132100 | 7343118700 | 27300 | 27300 | 27300 | 27250 | 230 |
| 356 | 20231228 | 132000 | 7336842200 | 27300 | 27300 | 27300 | 27250 | 197 |
| 357 | 20231228 | 131900 | 7331464350 | 27300 | 27250 | 27300 | 27250 | 139 |
| 358 | 20231228 | 131800 | 7327673500 | 27200 | 27250 | 27300 | 27200 | 691 |
| 359 | 20231228 | 131700 | 7308839250 | 27250 | 27250 | 27300 | 27250 | 99 |
| 360 | 20231228 | 131600 | 7306136800 | 27300 | 27300 | 27300 | 27250 | 78 |
| 361 | 20231228 | 131500 | 7304008300 | 27300 | 27250 | 27300 | 27250 | 248 |
| 362 | 20231228 | 131400 | 7297246650 | 27250 | 27300 | 27300 | 27250 | 198 |
| 363 | 20231228 | 131300 | 7291846500 | 27300 | 27250 | 27300 | 27250 | 84 |
| 364 | 20231228 | 131200 | 7289556400 | 27250 | 27250 | 27250 | 27200 | 142 |
| 365 | 20231228 | 131100 | 7285689500 | 27250 | 27300 | 27300 | 27250 | 146 |
| 366 | 20231228 | 131000 | 7281703900 | 27250 | 27200 | 27300 | 27200 | 290 |
| 367 | 20231228 | 130900 | 7273803150 | 27250 | 27250 | 27300 | 27250 | 587 |
| 368 | 20231228 | 130800 | 7257805800 | 27250 | 27250 | 27250 | 27250 | 106 |
| 369 | 20231228 | 130700 | 7254917300 | 27250 | 27250 | 27250 | 27250 | 364 |
| 370 | 20231228 | 130600 | 7244998300 | 27200 | 27250 | 27300 | 27200 | 356 |
| 371 | 20231228 | 130500 | 7235289800 | 27250 | 27300 | 27300 | 27250 | 291 |
| 372 | 20231228 | 130400 | 7227353550 | 27300 | 27300 | 27300 | 27250 | 116 |
| 373 | 20231228 | 130300 | 7224187350 | 27300 | 27300 | 27300 | 27300 | 76 |
| 374 | 20231228 | 130200 | 7222112550 | 27300 | 27300 | 27300 | 27300 | 136 |
| 375 | 20231228 | 130100 | 7218399750 | 27100 | 27300 | 27300 | 27100 | 459 |
| 376 | 20231228 | 130000 | 7205906150 | 27300 | 27250 | 27300 | 27250 | 357 |
| 377 | 20231228 | 125900 | 7196175550 | 27250 | 27250 | 27300 | 27250 | 667 |
| 378 | 20231228 | 125800 | 7177996600 | 27250 | 27250 | 27250 | 27250 | 236 |
| 379 | 20231228 | 125700 | 7171565600 | 27250 | 27300 | 27300 | 27200 | 726 |
| 380 | 20231228 | 125600 | 7151783300 | 27300 | 27250 | 27300 | 27250 | 324 |
| 381 | 20231228 | 125500 | 7142949600 | 27250 | 27300 | 27300 | 27200 | 263 |
| 382 | 20231228 | 125400 | 7135780150 | 27200 | 27300 | 27300 | 27200 | 251 |
| 383 | 20231228 | 125300 | 7128942200 | 27250 | 27300 | 27300 | 27250 | 182 |
| 384 | 20231228 | 125200 | 7123978050 | 27250 | 27250 | 27250 | 27250 | 185 |
| 385 | 20231228 | 125100 | 7118936800 | 27250 | 27250 | 27300 | 27250 | 352 |
| 386 | 20231228 | 125000 | 7109340950 | 27250 | 27250 | 27250 | 27200 | 103 |
| 387 | 20231228 | 124900 | 7106535350 | 27250 | 27250 | 27250 | 27200 | 216 |
| 388 | 20231228 | 124800 | 7100654350 | 27250 | 27250 | 27250 | 27250 | 121 |
| 389 | 20231228 | 124700 | 7097357100 | 27250 | 27250 | 27250 | 27250 | 138 |
| 390 | 20231228 | 124600 | 7093596600 | 27250 | 27250 | 27300 | 27250 | 206 |
| 391 | 20231228 | 124500 | 7087979350 | 27300 | 27300 | 27300 | 27250 | 294 |
| 392 | 20231228 | 124400 | 7079956200 | 27300 | 27300 | 27350 | 27250 | 217 |
| 393 | 20231228 | 124300 | 7074033350 | 27350 | 27300 | 27350 | 27300 | 163 |
| 394 | 20231228 | 124200 | 7069580750 | 27300 | 27300 | 27350 | 27300 | 294 |
| 395 | 20231228 | 124100 | 7061551500 | 27300 | 27250 | 27300 | 27250 | 210 |
| 396 | 20231228 | 124000 | 7055824600 | 27250 | 27300 | 27300 | 27250 | 171 |
| 397 | 20231228 | 123900 | 7051158250 | 27250 | 27300 | 27300 | 27250 | 127 |
| 398 | 20231228 | 123800 | 7047691300 | 27250 | 27250 | 27250 | 27200 | 525 |
| 399 | 20231228 | 123700 | 7033395150 | 27250 | 27250 | 27300 | 27250 | 216 |
| 400 | 20231228 | 123600 | 7027508300 | 27250 | 27300 | 27300 | 27200 | 191 |
| 401 | 20231228 | 123500 | 7022302650 | 27300 | 27250 | 27300 | 27100 | 678 |
| 402 | 20231228 | 123400 | 7003850000 | 27200 | 27300 | 27300 | 27200 | 70 |
| 403 | 20231228 | 123300 | 7001944050 | 27250 | 27300 | 27300 | 27250 | 1123 |
| 404 | 20231228 | 123200 | 6971328600 | 27350 | 27350 | 27350 | 27300 | 328 |
| 405 | 20231228 | 123100 | 6962360000 | 27300 | 27350 | 27350 | 27300 | 101 |
| 406 | 20231228 | 123000 | 6959602000 | 27300 | 27300 | 27350 | 27300 | 268 |
| 407 | 20231228 | 122900 | 6952284050 | 27350 | 27300 | 27350 | 27250 | 366 |
| 408 | 20231228 | 122800 | 6942280400 | 27300 | 27300 | 27300 | 27250 | 81 |
| 409 | 20231228 | 122700 | 6940070950 | 27350 | 27400 | 27400 | 27350 | 220 |
| 410 | 20231228 | 122600 | 6934049700 | 27400 | 27300 | 27400 | 27250 | 542 |
| 411 | 20231228 | 122500 | 6919231200 | 27300 | 27300 | 27350 | 27300 | 109 |
| 412 | 20231228 | 122400 | 6916253800 | 27350 | 27300 | 27350 | 27300 | 183 |
| 413 | 20231228 | 122300 | 6911250500 | 27350 | 27300 | 27350 | 27300 | 389 |
| 414 | 20231228 | 122200 | 6900627350 | 27350 | 27200 | 27350 | 27200 | 481 |
| 415 | 20231228 | 122100 | 6887489400 | 27200 | 27250 | 27350 | 27200 | 240 |
| 416 | 20231228 | 122000 | 6880946800 | 27250 | 27250 | 27400 | 27200 | 384 |
| 417 | 20231228 | 121900 | 6870473550 | 27250 | 27300 | 27350 | 27250 | 421 |
| 418 | 20231228 | 121800 | 6858977750 | 27300 | 27300 | 27300 | 27250 | 139 |
| 419 | 20231228 | 121700 | 6855189200 | 27250 | 27200 | 27250 | 27200 | 901 |
| 420 | 20231228 | 121600 | 6830672150 | 27150 | 27250 | 27300 | 27150 | 509 |
| 421 | 20231228 | 121500 | 6816818350 | 27200 | 27250 | 27250 | 27200 | 410 |
| 422 | 20231228 | 121400 | 6805655150 | 27250 | 27250 | 27400 | 27250 | 397 |
| 423 | 20231228 | 121300 | 6794832850 | 27250 | 27250 | 27450 | 27200 | 396 |
| 424 | 20231228 | 121200 | 6784025150 | 27500 | 27150 | 27500 | 27150 | 8188 |
| 425 | 20231228 | 121100 | 6560248350 | 27150 | 27150 | 27150 | 27100 | 327 |
| 426 | 20231228 | 121000 | 6551379950 | 27150 | 27100 | 27150 | 27100 | 58 |
| 427 | 20231228 | 120900 | 6549805900 | 27200 | 27100 | 27200 | 27050 | 487 |
| 428 | 20231228 | 120800 | 6536587900 | 27150 | 27200 | 27200 | 27150 | 306 |
| 429 | 20231228 | 120700 | 6528275050 | 27200 | 27200 | 27200 | 27150 | 101 |
| 430 | 20231228 | 120600 | 6525530250 | 27150 | 27150 | 27200 | 27150 | 440 |
| 431 | 20231228 | 120500 | 6513578550 | 27150 | 27100 | 27150 | 27100 | 56 |
| 432 | 20231228 | 120400 | 6512059800 | 27150 | 27100 | 27150 | 27100 | 182 |
| 433 | 20231228 | 120300 | 6507122750 | 27150 | 27150 | 27150 | 27150 | 310 |
| 434 | 20231228 | 120200 | 6498706250 | 27100 | 27150 | 27150 | 27100 | 352 |
| 435 | 20231228 | 120100 | 6489154650 | 27150 | 27150 | 27150 | 27100 | 367 |
| 436 | 20231228 | 120000 | 6479204900 | 27100 | 27100 | 27150 | 27100 | 208 |
| 437 | 20231228 | 115900 | 6473564850 | 27100 | 27050 | 27100 | 27050 | 241 |
| 438 | 20231228 | 115800 | 6467036600 | 27100 | 27100 | 27100 | 27050 | 231 |
| 439 | 20231228 | 115700 | 6460778400 | 27100 | 27050 | 27100 | 27050 | 154 |
| 440 | 20231228 | 115600 | 6456611450 | 27050 | 27100 | 27100 | 27000 | 368 |
| 441 | 20231228 | 115500 | 6446657050 | 27050 | 27100 | 27100 | 27050 | 406 |
| 442 | 20231228 | 115400 | 6435655750 | 27100 | 27050 | 27100 | 27000 | 155 |
| 443 | 20231228 | 115300 | 6431463650 | 27050 | 27050 | 27100 | 27050 | 252 |
| 444 | 20231228 | 115200 | 6424640650 | 27050 | 27100 | 27100 | 27050 | 292 |
| 445 | 20231228 | 115100 | 6416733500 | 27100 | 27000 | 27100 | 27000 | 127 |
| 446 | 20231228 | 115000 | 6413298300 | 27000 | 27050 | 27100 | 27000 | 413 |
| 447 | 20231228 | 114900 | 6402133800 | 27050 | 27050 | 27050 | 27050 | 80 |
| 448 | 20231228 | 114800 | 6399969800 | 27050 | 27000 | 27050 | 27000 | 278 |
| 449 | 20231228 | 114700 | 6392454300 | 27050 | 27100 | 27100 | 27050 | 151 |
| 450 | 20231228 | 114600 | 6388365800 | 27100 | 27050 | 27100 | 27050 | 285 |
| 451 | 20231228 | 114500 | 6380647550 | 27050 | 27100 | 27100 | 27050 | 167 |
| 452 | 20231228 | 114400 | 6376129350 | 27100 | 27050 | 27100 | 27050 | 189 |
| 453 | 20231228 | 114300 | 6371012500 | 27050 | 27050 | 27100 | 27000 | 361 |
| 454 | 20231228 | 114200 | 6361249900 | 27050 | 27050 | 27100 | 27050 | 216 |
| 455 | 20231228 | 114100 | 6355403500 | 27050 | 27050 | 27100 | 27050 | 376 |
| 456 | 20231228 | 114000 | 6345229800 | 27100 | 27050 | 27100 | 27000 | 293 |
| 457 | 20231228 | 113900 | 6337305900 | 27050 | 27000 | 27050 | 27000 | 127 |
| 458 | 20231228 | 113800 | 6333873250 | 27000 | 27050 | 27100 | 27000 | 156 |
| 459 | 20231228 | 113700 | 6329653450 | 27050 | 27050 | 27100 | 27000 | 982 |
| 460 | 20231228 | 113600 | 6303080500 | 27050 | 27000 | 27050 | 27000 | 364 |
| 461 | 20231228 | 113500 | 6293249800 | 26950 | 26950 | 27000 | 26950 | 140 |
| 462 | 20231228 | 113400 | 6289474050 | 27000 | 27000 | 27000 | 26950 | 162 |
| 463 | 20231228 | 113300 | 6285101150 | 26950 | 27000 | 27000 | 26950 | 339 |
| 464 | 20231228 | 113200 | 6275951000 | 27000 | 27000 | 27000 | 26950 | 101 |
| 465 | 20231228 | 113100 | 6273226500 | 27000 | 27000 | 27000 | 26950 | 222 |
| 466 | 20231228 | 113000 | 6267236800 | 26950 | 26950 | 27000 | 26900 | 625 |
| 467 | 20231228 | 112900 | 6250392750 | 26950 | 26950 | 26950 | 26900 | 386 |
| 468 | 20231228 | 112800 | 6239994450 | 27000 | 26950 | 27000 | 26900 | 258 |
| 469 | 20231228 | 112700 | 6233042200 | 26950 | 26900 | 26950 | 26900 | 331 |
| 470 | 20231228 | 112600 | 6224126450 | 26950 | 26900 | 26950 | 26900 | 114 |
| 471 | 20231228 | 112500 | 6221056750 | 26900 | 27000 | 27000 | 26900 | 158 |
| 472 | 20231228 | 112400 | 6216796950 | 27000 | 26900 | 27000 | 26900 | 2413 |
| 473 | 20231228 | 112300 | 6151843300 | 26900 | 26850 | 26900 | 26850 | 260 |
| 474 | 20231228 | 112200 | 6144853800 | 26850 | 26900 | 26900 | 26850 | 81 |
| 475 | 20231228 | 112100 | 6142676650 | 26900 | 26900 | 26900 | 26850 | 229 |
| 476 | 20231228 | 112000 | 6136520700 | 26900 | 26900 | 26900 | 26850 | 190 |
| 477 | 20231228 | 111900 | 6131411500 | 26850 | 26900 | 26900 | 26800 | 484 |
| 478 | 20231228 | 111800 | 6118411050 | 26900 | 26900 | 26900 | 26850 | 474 |
| 479 | 20231228 | 111700 | 6105662950 | 26950 | 26900 | 26950 | 26900 | 139 |
| 480 | 20231228 | 111600 | 6101918950 | 26900 | 26950 | 26950 | 26850 | 353 |
| 481 | 20231228 | 111500 | 6092419650 | 26950 | 26950 | 26950 | 26900 | 411 |
| 482 | 20231228 | 111400 | 6081350700 | 26900 | 26900 | 26900 | 26850 | 623 |
| 483 | 20231228 | 111300 | 6064593750 | 26850 | 26850 | 26900 | 26850 | 165 |
| 484 | 20231228 | 111200 | 6060158800 | 26900 | 26850 | 26900 | 26850 | 138 |
| 485 | 20231228 | 111100 | 6056448400 | 26850 | 26900 | 26900 | 26850 | 1199 |
| 486 | 20231228 | 111000 | 6024201900 | 26900 | 26800 | 26900 | 26800 | 312 |
| 487 | 20231228 | 110900 | 6015820450 | 26800 | 26800 | 26850 | 26800 | 140 |
| 488 | 20231228 | 110800 | 6012063450 | 26850 | 26800 | 26850 | 26800 | 390 |
| 489 | 20231228 | 110700 | 6001607250 | 26800 | 26800 | 26800 | 26800 | 231 |
| 490 | 20231228 | 110600 | 5995416450 | 26800 | 26750 | 26800 | 26750 | 132 |
| 491 | 20231228 | 110500 | 5991881350 | 26800 | 26700 | 26800 | 26700 | 408 |
| 492 | 20231228 | 110400 | 5980971350 | 26700 | 26750 | 26750 | 26700 | 436 |
| 493 | 20231228 | 110300 | 5969324050 | 26750 | 26700 | 26750 | 26650 | 1431 |
| 494 | 20231228 | 110200 | 5931116850 | 26700 | 26650 | 26700 | 26650 | 125 |
| 495 | 20231228 | 110100 | 5927783000 | 26600 | 26650 | 26700 | 26600 | 1146 |
| 496 | 20231228 | 110000 | 5897292850 | 26600 | 26650 | 26700 | 26600 | 1022 |
| 497 | 20231228 | 105900 | 5870062300 | 26650 | 26700 | 26750 | 26650 | 696 |
| 498 | 20231228 | 105800 | 5851498900 | 26750 | 26800 | 26850 | 26750 | 293 |
| 499 | 20231228 | 105700 | 5843647050 | 26800 | 26700 | 26800 | 26700 | 641 |
| 500 | 20231228 | 105600 | 5826488950 | 26700 | 26750 | 26750 | 26700 | 167 |
| 501 | 20231228 | 105500 | 5822028350 | 26750 | 26700 | 26850 | 26650 | 236 |
| 502 | 20231228 | 105400 | 5815725050 | 26700 | 26700 | 26750 | 26650 | 531 |
| 503 | 20231228 | 105300 | 5801540500 | 26700 | 26700 | 26750 | 26700 | 284 |
| 504 | 20231228 | 105200 | 5793956850 | 26750 | 26750 | 26750 | 26700 | 251 |
| 505 | 20231228 | 105100 | 5787249700 | 26700 | 26750 | 26800 | 26700 | 687 |
| 506 | 20231228 | 105000 | 5768847850 | 26750 | 26800 | 26800 | 26750 | 232 |
| 507 | 20231228 | 104900 | 5762632550 | 26800 | 26750 | 26800 | 26750 | 261 |
| 508 | 20231228 | 104800 | 5755644800 | 26750 | 26800 | 26800 | 26750 | 163 |
| 509 | 20231228 | 104700 | 5751282000 | 26800 | 26800 | 26800 | 26750 | 294 |
| 510 | 20231228 | 104600 | 5743413500 | 26800 | 26800 | 26850 | 26750 | 411 |
| 511 | 20231228 | 104500 | 5732390450 | 26800 | 26800 | 26850 | 26800 | 282 |
| 512 | 20231228 | 104400 | 5724831300 | 26800 | 26700 | 26800 | 26700 | 372 |
| 513 | 20231228 | 104300 | 5714888000 | 26750 | 26700 | 26750 | 26700 | 253 |
| 514 | 20231228 | 104200 | 5708126900 | 26750 | 26750 | 26750 | 26700 | 691 |
| 515 | 20231228 | 104100 | 5689668150 | 26750 | 26800 | 26800 | 26700 | 361 |
| 516 | 20231228 | 104000 | 5680000400 | 26800 | 26800 | 26800 | 26700 | 218 |
| 517 | 20231228 | 103900 | 5674168100 | 26850 | 26850 | 26900 | 26750 | 565 |
| 518 | 20231228 | 103800 | 5659005950 | 26850 | 26750 | 26850 | 26750 | 479 |
| 519 | 20231228 | 103700 | 5646173800 | 26750 | 26850 | 26850 | 26750 | 1331 |
| 520 | 20231228 | 103600 | 5610510050 | 26850 | 26900 | 26950 | 26850 | 2293 |
| 521 | 20231228 | 103500 | 5548732700 | 26900 | 26900 | 27000 | 26850 | 2175 |
| 522 | 20231228 | 103400 | 5490057650 | 26850 | 26850 | 26950 | 26850 | 1103 |
| 523 | 20231228 | 103300 | 5460430150 | 26900 | 26900 | 26950 | 26900 | 404 |
| 524 | 20231228 | 103200 | 5449556050 | 26900 | 26900 | 26900 | 26850 | 350 |
| 525 | 20231228 | 103100 | 5440150150 | 26900 | 26900 | 26950 | 26850 | 633 |
| 526 | 20231228 | 103000 | 5423131750 | 26850 | 26900 | 26950 | 26800 | 1977 |
| 527 | 20231228 | 102900 | 5370032700 | 26900 | 26900 | 26950 | 26900 | 138 |
| 528 | 20231228 | 102800 | 5366318850 | 26850 | 26900 | 27000 | 26850 | 675 |
| 529 | 20231228 | 102700 | 5348170950 | 26900 | 26850 | 27050 | 26850 | 5669 |
| 530 | 20231228 | 102600 | 5195346400 | 26800 | 26850 | 26900 | 26800 | 848 |
| 531 | 20231228 | 102500 | 5172595650 | 26900 | 26850 | 26900 | 26800 | 523 |
| 532 | 20231228 | 102400 | 5158547450 | 26850 | 26850 | 26850 | 26800 | 836 |
| 533 | 20231228 | 102300 | 5136103500 | 26850 | 26750 | 26850 | 26750 | 1205 |
| 534 | 20231228 | 102200 | 5103822250 | 26750 | 26700 | 26750 | 26650 | 363 |
| 535 | 20231228 | 102100 | 5094134050 | 26700 | 26650 | 26700 | 26600 | 289 |
| 536 | 20231228 | 102000 | 5086432250 | 26700 | 26650 | 26800 | 26650 | 1396 |
| 537 | 20231228 | 101900 | 5049105950 | 26650 | 26700 | 26750 | 26650 | 526 |
| 538 | 20231228 | 101800 | 5035054950 | 26700 | 26700 | 26750 | 26650 | 840 |
| 539 | 20231228 | 101700 | 5012625200 | 26700 | 26650 | 26700 | 26600 | 268 |
| 540 | 20231228 | 101600 | 5005489250 | 26650 | 26650 | 26700 | 26650 | 157 |
| 541 | 20231228 | 101500 | 5001305000 | 26700 | 26650 | 26700 | 26600 | 1311 |
| 542 | 20231228 | 101400 | 4966358850 | 26600 | 26650 | 26650 | 26600 | 2358 |
| 543 | 20231228 | 101300 | 4903523700 | 26650 | 26600 | 26650 | 26550 | 378 |
| 544 | 20231228 | 101200 | 4893465750 | 26650 | 26650 | 26650 | 26600 | 1645 |
| 545 | 20231228 | 101100 | 4849701100 | 26650 | 26600 | 26650 | 26600 | 658 |
| 546 | 20231228 | 101000 | 4832187400 | 26650 | 26700 | 26700 | 26600 | 782 |
| 547 | 20231228 | 100900 | 4811344100 | 26650 | 26700 | 26700 | 26600 | 431 |
| 548 | 20231228 | 100800 | 4799854700 | 26700 | 26650 | 26700 | 26650 | 518 |
| 549 | 20231228 | 100700 | 4786034250 | 26650 | 26650 | 26700 | 26650 | 980 |
| 550 | 20231228 | 100600 | 4759906500 | 26700 | 26700 | 26700 | 26650 | 263 |
| 551 | 20231228 | 100500 | 4752894300 | 26700 | 26650 | 26700 | 26600 | 696 |
| 552 | 20231228 | 100400 | 4734341450 | 26650 | 26600 | 26700 | 26600 | 421 |
| 553 | 20231228 | 100300 | 4723116500 | 26650 | 26650 | 26650 | 26600 | 978 |
| 554 | 20231228 | 100200 | 4697089500 | 26650 | 26550 | 26650 | 26550 | 3615 |
| 555 | 20231228 | 100100 | 4600925000 | 26500 | 26500 | 26550 | 26500 | 1661 |
| 556 | 20231228 | 100000 | 4556884750 | 26500 | 26400 | 26500 | 26400 | 796 |
| 557 | 20231228 | 095900 | 4535832550 | 26450 | 26450 | 26450 | 26400 | 567 |
| 558 | 20231228 | 095800 | 4520850650 | 26450 | 26450 | 26450 | 26350 | 347 |
| 559 | 20231228 | 095700 | 4511685950 | 26450 | 26300 | 26450 | 26300 | 177 |
| 560 | 20231228 | 095600 | 4507018350 | 26300 | 26450 | 26450 | 26300 | 804 |
| 561 | 20231228 | 095500 | 4485816250 | 26400 | 26300 | 26400 | 26300 | 2227 |
| 562 | 20231228 | 095400 | 4427210200 | 26350 | 26400 | 26400 | 26350 | 657 |
| 563 | 20231228 | 095300 | 4409890150 | 26400 | 26400 | 26450 | 26400 | 549 |
| 564 | 20231228 | 095200 | 4395380550 | 26400 | 26300 | 26450 | 26300 | 292 |
| 565 | 20231228 | 095100 | 4387677350 | 26300 | 26350 | 26350 | 26300 | 359 |
| 566 | 20231228 | 095000 | 4378228250 | 26350 | 26350 | 26350 | 26300 | 522 |
| 567 | 20231228 | 094900 | 4364489850 | 26350 | 26300 | 26350 | 26300 | 462 |
| 568 | 20231228 | 094800 | 4352328600 | 26300 | 26350 | 26350 | 26250 | 1274 |
| 569 | 20231228 | 094700 | 4318821700 | 26350 | 26300 | 26350 | 26300 | 598 |
| 570 | 20231228 | 094600 | 4303093550 | 26300 | 26400 | 26400 | 26300 | 570 |
| 571 | 20231228 | 094500 | 4288080500 | 26400 | 26400 | 26400 | 26300 | 400 |
| 572 | 20231228 | 094400 | 4277533050 | 26400 | 26300 | 26400 | 26250 | 473 |
| 573 | 20231228 | 094300 | 4265075850 | 26250 | 26250 | 26300 | 26250 | 490 |
| 574 | 20231228 | 094200 | 4252196450 | 26300 | 26250 | 26300 | 26250 | 496 |
| 575 | 20231228 | 094100 | 4239156900 | 26250 | 26300 | 26300 | 26250 | 633 |
| 576 | 20231228 | 094000 | 4222522900 | 26300 | 26250 | 26300 | 26250 | 262 |
| 577 | 20231228 | 093900 | 4215636150 | 26200 | 26250 | 26300 | 26200 | 733 |
| 578 | 20231228 | 093800 | 4196409900 | 26250 | 26250 | 26250 | 26200 | 446 |
| 579 | 20231228 | 093700 | 4184707450 | 26200 | 26200 | 26200 | 26150 | 937 |
| 580 | 20231228 | 093600 | 4160178400 | 26200 | 26250 | 26300 | 26150 | 1931 |
| 581 | 20231228 | 093500 | 4109579100 | 26250 | 26250 | 26300 | 26200 | 820 |
| 582 | 20231228 | 093400 | 4088050250 | 26300 | 26200 | 26300 | 26150 | 2566 |
| 583 | 20231228 | 093300 | 4020819550 | 26200 | 26200 | 26200 | 26150 | 831 |
| 584 | 20231228 | 093200 | 3999083150 | 26150 | 26000 | 26150 | 26000 | 1044 |
| 585 | 20231228 | 093100 | 3971827200 | 26000 | 26000 | 26050 | 25950 | 5468 |
| 586 | 20231228 | 093000 | 3829755850 | 26000 | 26100 | 26150 | 26000 | 4783 |
| 587 | 20231228 | 092900 | 3705225600 | 26100 | 26100 | 26150 | 26100 | 2949 |
| 588 | 20231228 | 092800 | 3628251500 | 26100 | 26150 | 26200 | 26100 | 4915 |
| 589 | 20231228 | 092700 | 3499913900 | 26200 | 26150 | 26250 | 26100 | 3979 |
| 590 | 20231228 | 092600 | 3395760750 | 26200 | 26250 | 26250 | 26150 | 2624 |
| 591 | 20231228 | 092500 | 3327103450 | 26200 | 26450 | 26500 | 26200 | 12847 |
| 592 | 20231228 | 092400 | 2988779800 | 26500 | 26500 | 26600 | 26450 | 1469 |
| 593 | 20231228 | 092300 | 2949830700 | 26500 | 26550 | 26600 | 26450 | 3752 |
| 594 | 20231228 | 092200 | 2850322600 | 26550 | 26400 | 26550 | 26400 | 2068 |
| 595 | 20231228 | 092100 | 2795523900 | 26400 | 26550 | 26550 | 26400 | 2091 |
| 596 | 20231228 | 092000 | 2740076150 | 26550 | 26400 | 26600 | 26350 | 2546 |
| 597 | 20231228 | 091900 | 2672666750 | 26350 | 26250 | 26400 | 26200 | 4411 |
| 598 | 20231228 | 091800 | 2556615400 | 26250 | 26200 | 26250 | 26150 | 2365 |
| 599 | 20231228 | 091700 | 2494704750 | 26250 | 26350 | 26450 | 26150 | 5906 |
| 600 | 20231228 | 091600 | 2339426850 | 26350 | 26300 | 26350 | 26250 | 2397 |
| 601 | 20231228 | 091500 | 2276385500 | 26300 | 26200 | 26350 | 26150 | 2489 |
| 602 | 20231228 | 091400 | 2211114650 | 26200 | 26200 | 26350 | 26150 | 8140 |
| 603 | 20231228 | 091300 | 1997831650 | 26150 | 25950 | 26200 | 25950 | 5495 |
| 604 | 20231228 | 091200 | 1854366850 | 25950 | 26000 | 26000 | 25800 | 9001 |
| 605 | 20231228 | 091100 | 1621121300 | 26000 | 25950 | 26000 | 25700 | 6895 |
| 606 | 20231228 | 091000 | 1443040600 | 25950 | 26350 | 26400 | 25900 | 17402 |
| 607 | 20231228 | 090900 | 989034550 | 26400 | 26600 | 26600 | 26350 | 3469 |
| 608 | 20231228 | 090800 | 897266450 | 26600 | 26400 | 26700 | 26350 | 4045 |
| 609 | 20231228 | 090700 | 790031350 | 26350 | 27000 | 27000 | 26150 | 11293 |
| 610 | 20231228 | 090600 | 489760750 | 27000 | 27150 | 27150 | 27000 | 3327 |
| 611 | 20231228 | 090500 | 399781350 | 27100 | 27200 | 27200 | 27100 | 1298 |
| 612 | 20231228 | 090400 | 364535750 | 27200 | 27250 | 27250 | 27150 | 2965 |
| 613 | 20231228 | 090300 | 283913950 | 27250 | 27400 | 27400 | 27200 | 2598 |
| 614 | 20231228 | 090200 | 212962400 | 27550 | 27500 | 27550 | 27400 | 857 |
| 615 | 20231228 | 090100 | 189438600 | 27400 | 27550 | 27550 | 27350 | 2395 |
| 616 | 20231228 | 090000 | 123781100 | 27550 | 27550 | 27600 | 27500 | 4385 |