32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 191600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 3 | 20231228 | 191500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20231228 | 191400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20231228 | 191300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20231228 | 191200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20231228 | 191100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20231228 | 191000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20231228 | 190900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20231228 | 190800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20231228 | 190700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20231228 | 190600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20231228 | 190500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20231228 | 190400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20231228 | 190300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20231228 | 190200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20231228 | 190100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20231228 | 190000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20231228 | 185900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20231228 | 185800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20231228 | 185700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20231228 | 185600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20231228 | 185500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20231228 | 185400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20231228 | 185300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20231228 | 185200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20231228 | 185100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20231228 | 185000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20231228 | 184900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20231228 | 184800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20231228 | 184700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20231228 | 184600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 33 | 20231228 | 184500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20231228 | 184400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20231228 | 184300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20231228 | 184200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20231228 | 184100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20231228 | 184000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20231228 | 183900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20231228 | 183800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20231228 | 183700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20231228 | 183600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20231228 | 183500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20231228 | 183400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20231228 | 183300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20231228 | 183200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20231228 | 183100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20231228 | 183000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20231228 | 182900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20231228 | 182800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20231228 | 182700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20231228 | 182600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20231228 | 182500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20231228 | 182400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20231228 | 182300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20231228 | 182200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20231228 | 182100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20231228 | 182000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20231228 | 181900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20231228 | 181800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20231228 | 181700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20231228 | 181600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 63 | 20231228 | 181500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20231228 | 181400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20231228 | 181300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20231228 | 181200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20231228 | 181100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20231228 | 181000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20231228 | 180900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20231228 | 180800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20231228 | 180700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20231228 | 180600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20231228 | 180500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20231228 | 180400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20231228 | 180300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20231228 | 180200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20231228 | 180100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20231228 | 180000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20231228 | 175900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20231228 | 175800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20231228 | 175700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20231228 | 175600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20231228 | 175500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20231228 | 175400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20231228 | 175300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20231228 | 175200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20231228 | 175100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20231228 | 175000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20231228 | 174900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20231228 | 174800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20231228 | 174700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20231228 | 174600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 93 | 20231228 | 174500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20231228 | 174400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20231228 | 174300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20231228 | 174200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20231228 | 174100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20231228 | 174000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20231228 | 173900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20231228 | 173800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20231228 | 173700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20231228 | 173600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20231228 | 173500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20231228 | 173400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20231228 | 173300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20231228 | 173200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20231228 | 173100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20231228 | 173000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20231228 | 172900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20231228 | 172800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20231228 | 172700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20231228 | 172600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20231228 | 172500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20231228 | 172400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20231228 | 172300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20231228 | 172200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20231228 | 172100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20231228 | 172000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20231228 | 171900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20231228 | 171800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20231228 | 171700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20231228 | 171600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 123 | 20231228 | 171500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20231228 | 171400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20231228 | 171300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20231228 | 171200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20231228 | 171100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20231228 | 171000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20231228 | 170900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20231228 | 170800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20231228 | 170700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20231228 | 170600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20231228 | 170500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20231228 | 170400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20231228 | 170300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20231228 | 170200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20231228 | 170100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20231228 | 170000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20231228 | 165900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20231228 | 165800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20231228 | 165700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20231228 | 165600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20231228 | 165500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20231228 | 165400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20231228 | 165300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20231228 | 165200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20231228 | 165100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20231228 | 165000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20231228 | 164900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20231228 | 164800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20231228 | 164700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20231228 | 164600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 153 | 20231228 | 164500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20231228 | 164400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20231228 | 164300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20231228 | 164200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20231228 | 164100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20231228 | 164000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20231228 | 163900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20231228 | 163800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20231228 | 163700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20231228 | 163600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20231228 | 163500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20231228 | 163400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20231228 | 163300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20231228 | 163200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20231228 | 163100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20231228 | 163000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20231228 | 162900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20231228 | 162800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20231228 | 162700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20231228 | 162600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20231228 | 162500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20231228 | 162400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20231228 | 162300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20231228 | 162200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20231228 | 162100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20231228 | 162000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20231228 | 161900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20231228 | 161800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20231228 | 161700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20231228 | 161600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 183 | 20231228 | 161500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20231228 | 161400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20231228 | 161300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20231228 | 161200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20231228 | 161100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20231228 | 161000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20231228 | 160900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20231228 | 160800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20231228 | 160700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20231228 | 160600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20231228 | 160500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20231228 | 160400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20231228 | 160300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20231228 | 160200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20231228 | 160100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20231228 | 160000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20231228 | 155900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20231228 | 155800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20231228 | 155700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20231228 | 155600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20231228 | 155500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20231228 | 155400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20231228 | 155300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20231228 | 155200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20231228 | 155100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20231228 | 155000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20231228 | 154900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20231228 | 154800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20231228 | 154700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20231228 | 154600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 213 | 20231228 | 154500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20231228 | 154400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20231228 | 154300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20231228 | 154200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20231228 | 154100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20231228 | 154000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20231228 | 153900 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20231228 | 153800 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20231228 | 153700 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20231228 | 153600 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20231228 | 153500 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20231228 | 153400 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20231228 | 153300 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20231228 | 153200 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20231228 | 153100 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20231228 | 153000 | 4301160350 | 27000 | 27000 | 27000 | 27000 | 5767 |
| 229 | 20231228 | 152900 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20231228 | 152800 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20231228 | 152700 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20231228 | 152600 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20231228 | 152500 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20231228 | 152400 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20231228 | 152300 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20231228 | 152200 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20231228 | 152100 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20231228 | 152000 | 4145451350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20231228 | 151900 | 4145451350 | 27000 | 26950 | 27000 | 26900 | 2147 |
| 240 | 20231228 | 151800 | 4087606950 | 26900 | 26900 | 26950 | 26900 | 303 |
| 241 | 20231228 | 151700 | 4079449950 | 26950 | 26950 | 27000 | 26900 | 3051 |
| 242 | 20231228 | 151600 | 3997225200 | 26950 | 27000 | 27050 | 26950 | 939 |
| 243 | 20231228 | 151500 | 3971903000 | 27000 | 27100 | 27100 | 27000 | 2322 |
| 244 | 20231228 | 151400 | 3909099600 | 27100 | 27050 | 27100 | 27050 | 577 |
| 245 | 20231228 | 151300 | 3893490100 | 27050 | 27050 | 27100 | 27050 | 176 |
| 246 | 20231228 | 151200 | 3888727650 | 27100 | 27100 | 27100 | 27050 | 628 |
| 247 | 20231228 | 151100 | 3871733900 | 27100 | 27050 | 27100 | 27050 | 1417 |
| 248 | 20231228 | 151000 | 3833392900 | 27050 | 27150 | 27150 | 27050 | 1729 |
| 249 | 20231228 | 150900 | 3786534500 | 27150 | 27150 | 27150 | 27100 | 238 |
| 250 | 20231228 | 150800 | 3780080400 | 27100 | 27100 | 27100 | 27050 | 1117 |
| 251 | 20231228 | 150700 | 3749819300 | 27100 | 27150 | 27150 | 27100 | 387 |
| 252 | 20231228 | 150600 | 3739322850 | 27150 | 27100 | 27150 | 27100 | 1021 |
| 253 | 20231228 | 150500 | 3711604550 | 27050 | 27100 | 27150 | 27050 | 183 |
| 254 | 20231228 | 150400 | 3706642950 | 27100 | 27100 | 27100 | 27050 | 1348 |
| 255 | 20231228 | 150300 | 3670130200 | 27050 | 27100 | 27100 | 27050 | 363 |
| 256 | 20231228 | 150200 | 3660306450 | 27100 | 27050 | 27150 | 27050 | 1245 |
| 257 | 20231228 | 150100 | 3626567600 | 27050 | 27050 | 27100 | 27050 | 626 |
| 258 | 20231228 | 150000 | 3609631700 | 27100 | 27050 | 27100 | 27050 | 563 |
| 259 | 20231228 | 145900 | 3594397000 | 27050 | 27050 | 27100 | 27000 | 1550 |
| 260 | 20231228 | 145800 | 3552446150 | 27050 | 27050 | 27050 | 27000 | 994 |
| 261 | 20231228 | 145700 | 3525580600 | 27050 | 27000 | 27050 | 27000 | 283 |
| 262 | 20231228 | 145600 | 3517931100 | 27000 | 27000 | 27000 | 26950 | 2750 |
| 263 | 20231228 | 145500 | 3443681150 | 26950 | 26950 | 27000 | 26950 | 1551 |
| 264 | 20231228 | 145400 | 3401878950 | 26950 | 27000 | 27000 | 26950 | 1142 |
| 265 | 20231228 | 145300 | 3371047000 | 26950 | 26900 | 26950 | 26900 | 3444 |
| 266 | 20231228 | 145200 | 3278264600 | 26900 | 26900 | 26950 | 26850 | 632 |
| 267 | 20231228 | 145100 | 3261264050 | 26900 | 26900 | 26900 | 26900 | 576 |
| 268 | 20231228 | 145000 | 3245769650 | 26850 | 26900 | 26900 | 26850 | 1374 |
| 269 | 20231228 | 144900 | 3208837200 | 26850 | 26850 | 26900 | 26850 | 1128 |
| 270 | 20231228 | 144800 | 3178498400 | 26900 | 26800 | 26900 | 26800 | 3377 |
| 271 | 20231228 | 144700 | 3087739450 | 26800 | 26900 | 26900 | 26800 | 1893 |
| 272 | 20231228 | 144600 | 3036883100 | 26900 | 26850 | 26900 | 26850 | 1866 |
| 273 | 20231228 | 144500 | 2986744500 | 26800 | 26850 | 26850 | 26800 | 1033 |
| 274 | 20231228 | 144400 | 2959020600 | 26800 | 26800 | 26850 | 26750 | 1232 |
| 275 | 20231228 | 144300 | 2926003350 | 26800 | 26750 | 26800 | 26700 | 1743 |
| 276 | 20231228 | 144200 | 2879364000 | 26750 | 26750 | 26750 | 26700 | 591 |
| 277 | 20231228 | 144100 | 2863555700 | 26700 | 26700 | 26750 | 26700 | 165 |
| 278 | 20231228 | 144000 | 2859145450 | 26700 | 26700 | 26750 | 26700 | 328 |
| 279 | 20231228 | 143900 | 2850383350 | 26700 | 26700 | 26750 | 26650 | 456 |
| 280 | 20231228 | 143800 | 2838204600 | 26700 | 26650 | 26750 | 26650 | 1047 |
| 281 | 20231228 | 143700 | 2810252650 | 26700 | 26650 | 26700 | 26650 | 791 |
| 282 | 20231228 | 143600 | 2789135850 | 26700 | 26700 | 26700 | 26650 | 429 |
| 283 | 20231228 | 143500 | 2777702850 | 26650 | 26700 | 26700 | 26650 | 1035 |
| 284 | 20231228 | 143400 | 2750070050 | 26700 | 26650 | 26700 | 26650 | 419 |
| 285 | 20231228 | 143300 | 2738888550 | 26650 | 26600 | 26650 | 26600 | 1328 |
| 286 | 20231228 | 143200 | 2703520250 | 26600 | 26600 | 26600 | 26550 | 428 |
| 287 | 20231228 | 143100 | 2692135500 | 26600 | 26600 | 26650 | 26600 | 316 |
| 288 | 20231228 | 143000 | 2683725500 | 26600 | 26600 | 26600 | 26600 | 457 |
| 289 | 20231228 | 142900 | 2671569300 | 26600 | 26600 | 26650 | 26600 | 340 |
| 290 | 20231228 | 142800 | 2662520300 | 26600 | 26600 | 26650 | 26600 | 764 |
| 291 | 20231228 | 142700 | 2642197250 | 26600 | 26600 | 26600 | 26600 | 207 |
| 292 | 20231228 | 142600 | 2636691050 | 26600 | 26550 | 26650 | 26400 | 200 |
| 293 | 20231228 | 142500 | 2631386350 | 26550 | 26600 | 26650 | 26550 | 1857 |
| 294 | 20231228 | 142400 | 2582008200 | 26650 | 26600 | 26650 | 26600 | 128 |
| 295 | 20231228 | 142300 | 2578601000 | 26650 | 26600 | 26650 | 26600 | 1777 |
| 296 | 20231228 | 142200 | 2531276850 | 26650 | 26600 | 26650 | 26600 | 813 |
| 297 | 20231228 | 142100 | 2509621100 | 26650 | 26600 | 26650 | 26600 | 1764 |
| 298 | 20231228 | 142000 | 2462684750 | 26600 | 26650 | 26650 | 26600 | 97 |
| 299 | 20231228 | 141900 | 2460100100 | 26650 | 26600 | 26650 | 26600 | 992 |
| 300 | 20231228 | 141800 | 2433708350 | 26650 | 26600 | 26650 | 26600 | 1357 |
| 301 | 20231228 | 141700 | 2397603550 | 26600 | 26550 | 26600 | 26500 | 592 |
| 302 | 20231228 | 141600 | 2381883950 | 26550 | 26500 | 26550 | 26500 | 500 |
| 303 | 20231228 | 141500 | 2368620950 | 26550 | 26550 | 26600 | 26500 | 1155 |
| 304 | 20231228 | 141400 | 2337947200 | 26550 | 26550 | 26550 | 26500 | 312 |
| 305 | 20231228 | 141300 | 2329663700 | 26550 | 26500 | 26600 | 26500 | 1914 |
| 306 | 20231228 | 141200 | 2278816650 | 26600 | 26450 | 26600 | 26450 | 3931 |
| 307 | 20231228 | 141100 | 2174277700 | 26450 | 26450 | 26550 | 26400 | 1815 |
| 308 | 20231228 | 141000 | 2126195650 | 26400 | 26450 | 26450 | 26400 | 192 |
| 309 | 20231228 | 140900 | 2121122000 | 26500 | 26500 | 26500 | 26400 | 134 |
| 310 | 20231228 | 140800 | 2117571100 | 26350 | 26500 | 26500 | 26350 | 145 |
| 311 | 20231228 | 140700 | 2113729200 | 26500 | 26300 | 26500 | 26300 | 934 |
| 312 | 20231228 | 140600 | 2088978800 | 26500 | 26300 | 26500 | 26300 | 3586 |
| 313 | 20231228 | 140500 | 1994210500 | 26300 | 26250 | 26300 | 26250 | 630 |
| 314 | 20231228 | 140400 | 1977663100 | 26250 | 26250 | 26250 | 26250 | 9 |
| 315 | 20231228 | 140300 | 1977426850 | 26250 | 26250 | 26250 | 26250 | 112 |
| 316 | 20231228 | 140200 | 1974486850 | 26250 | 26250 | 26250 | 26250 | 214 |
| 317 | 20231228 | 140100 | 1968869350 | 26250 | 26250 | 26250 | 26250 | 90 |
| 318 | 20231228 | 140000 | 1966506850 | 26250 | 26250 | 26250 | 26250 | 492 |
| 319 | 20231228 | 135900 | 1953591850 | 26250 | 26200 | 26250 | 26200 | 215 |
| 320 | 20231228 | 135800 | 1947953900 | 26250 | 26200 | 26250 | 26200 | 115 |
| 321 | 20231228 | 135700 | 1944940800 | 26200 | 26200 | 26200 | 26200 | 4 |
| 322 | 20231228 | 135600 | 1944836000 | 26200 | 26200 | 26200 | 26200 | 1 |
| 323 | 20231228 | 135500 | 1944809800 | 26200 | 26200 | 26200 | 26200 | 8 |
| 324 | 20231228 | 135400 | 1944600200 | 26100 | 26100 | 26100 | 26100 | 1 |
| 325 | 20231228 | 135300 | 1944574100 | 26200 | 26200 | 26200 | 26100 | 8 |
| 326 | 20231228 | 135200 | 1944364600 | 26250 | 26250 | 26250 | 26200 | 1178 |
| 327 | 20231228 | 135100 | 1913500900 | 26250 | 26250 | 26250 | 26250 | 314 |
| 328 | 20231228 | 135000 | 1905258400 | 26200 | 26200 | 26250 | 26200 | 179 |
| 329 | 20231228 | 134900 | 1900564100 | 26250 | 26250 | 26250 | 26250 | 90 |
| 330 | 20231228 | 134800 | 1898201600 | 26250 | 26250 | 26250 | 26200 | 286 |
| 331 | 20231228 | 134700 | 1890694350 | 26250 | 26250 | 26250 | 26250 | 448 |
| 332 | 20231228 | 134600 | 1878934350 | 26250 | 26250 | 26250 | 26200 | 279 |
| 333 | 20231228 | 134500 | 1871613650 | 26250 | 26200 | 26250 | 26200 | 894 |
| 334 | 20231228 | 134400 | 1848185800 | 26150 | 26200 | 26200 | 26150 | 120 |
| 335 | 20231228 | 134300 | 1845043300 | 26200 | 26150 | 26200 | 26150 | 113 |
| 336 | 20231228 | 134200 | 1842082750 | 26200 | 26100 | 26200 | 26100 | 126 |
| 337 | 20231228 | 134100 | 1838785350 | 26100 | 26150 | 26200 | 26100 | 1299 |
| 338 | 20231228 | 134000 | 1804789800 | 26100 | 26100 | 26150 | 26100 | 91 |
| 339 | 20231228 | 133900 | 1802410450 | 26150 | 26100 | 26150 | 26100 | 30 |
| 340 | 20231228 | 133800 | 1801626200 | 26100 | 26150 | 26150 | 26100 | 33 |
| 341 | 20231228 | 133700 | 1800764750 | 26100 | 26100 | 26100 | 26100 | 10 |
| 342 | 20231228 | 133600 | 1800503750 | 26150 | 26100 | 26150 | 26100 | 396 |
| 343 | 20231228 | 133500 | 1790164150 | 26150 | 26100 | 26150 | 26100 | 41 |
| 344 | 20231228 | 133400 | 1789092050 | 26100 | 26150 | 26150 | 26100 | 521 |
| 345 | 20231228 | 133300 | 1775470450 | 26150 | 26150 | 26150 | 26100 | 115 |
| 346 | 20231228 | 133200 | 1772468850 | 26150 | 26100 | 26150 | 26100 | 106 |
| 347 | 20231228 | 133100 | 1769697000 | 26100 | 26150 | 26150 | 26100 | 102 |
| 348 | 20231228 | 133000 | 1767034750 | 26150 | 26150 | 26150 | 26150 | 87 |
| 349 | 20231228 | 132900 | 1764759700 | 26150 | 26150 | 26150 | 26150 | 53 |
| 350 | 20231228 | 132800 | 1763373750 | 26100 | 26100 | 26100 | 26100 | 21 |
| 351 | 20231228 | 132700 | 1762825650 | 26100 | 26100 | 26150 | 26100 | 754 |
| 352 | 20231228 | 132600 | 1743143700 | 26100 | 26150 | 26150 | 26100 | 107 |
| 353 | 20231228 | 132500 | 1740346300 | 26150 | 26150 | 26150 | 26150 | 122 |
| 354 | 20231228 | 132400 | 1737156000 | 26150 | 26150 | 26150 | 26150 | 78 |
| 355 | 20231228 | 132300 | 1735116300 | 26100 | 26100 | 26150 | 26100 | 56 |
| 356 | 20231228 | 132200 | 1733654550 | 26100 | 26150 | 26150 | 26100 | 97 |
| 357 | 20231228 | 132100 | 1731122000 | 26150 | 26150 | 26150 | 26150 | 42 |
| 358 | 20231228 | 132000 | 1730023700 | 26100 | 26200 | 26200 | 26100 | 15 |
| 359 | 20231228 | 131900 | 1729631600 | 26150 | 26200 | 26200 | 26150 | 1199 |
| 360 | 20231228 | 131800 | 1698277400 | 26150 | 26200 | 26200 | 26150 | 108 |
| 361 | 20231228 | 131700 | 1695448800 | 26150 | 26200 | 26200 | 26150 | 174 |
| 362 | 20231228 | 131600 | 1690890100 | 26150 | 26200 | 26200 | 26150 | 111 |
| 363 | 20231228 | 131500 | 1687983050 | 26200 | 26200 | 26200 | 26150 | 103 |
| 364 | 20231228 | 131400 | 1685285050 | 26200 | 26200 | 26200 | 26150 | 142 |
| 365 | 20231228 | 131300 | 1681564850 | 26200 | 26150 | 26200 | 26150 | 124 |
| 366 | 20231228 | 131200 | 1678322150 | 26150 | 26150 | 26150 | 26100 | 18 |
| 367 | 20231228 | 131100 | 1677851600 | 26100 | 26150 | 26150 | 26100 | 111 |
| 368 | 20231228 | 131000 | 1674949100 | 26150 | 26150 | 26150 | 26150 | 197 |
| 369 | 20231228 | 130900 | 1669797550 | 26150 | 26150 | 26150 | 26150 | 17 |
| 370 | 20231228 | 130800 | 1669353000 | 26150 | 26150 | 26150 | 26100 | 8 |
| 371 | 20231228 | 130700 | 1669143900 | 26150 | 26150 | 26150 | 26100 | 271 |
| 372 | 20231228 | 130600 | 1662058100 | 26100 | 26100 | 26100 | 26100 | 53 |
| 373 | 20231228 | 130500 | 1660674800 | 26150 | 26150 | 26150 | 26150 | 8 |
| 374 | 20231228 | 130400 | 1660465600 | 26150 | 26200 | 26200 | 26150 | 931 |
| 375 | 20231228 | 130300 | 1636109500 | 26200 | 26200 | 26200 | 26200 | 141 |
| 376 | 20231228 | 130200 | 1632415300 | 26200 | 26200 | 26200 | 26200 | 90 |
| 377 | 20231228 | 130100 | 1630057300 | 26200 | 26200 | 26200 | 26200 | 292 |
| 378 | 20231228 | 130000 | 1622406900 | 26200 | 26200 | 26200 | 26200 | 331 |
| 379 | 20231228 | 125900 | 1613734700 | 26150 | 26150 | 26250 | 26150 | 1953 |
| 380 | 20231228 | 125800 | 1562586700 | 26150 | 26100 | 26150 | 26100 | 945 |
| 381 | 20231228 | 125700 | 1537879800 | 26150 | 26100 | 26150 | 26100 | 111 |
| 382 | 20231228 | 125600 | 1534978300 | 26150 | 26100 | 26150 | 26100 | 117 |
| 383 | 20231228 | 125500 | 1531920200 | 26100 | 26100 | 26100 | 26100 | 1 |
| 384 | 20231228 | 125400 | 1531894100 | 26150 | 26150 | 26150 | 26050 | 18 |
| 385 | 20231228 | 125300 | 1531424600 | 26150 | 26050 | 26150 | 26050 | 12 |
| 386 | 20231228 | 125200 | 1531111600 | 26050 | 26100 | 26100 | 26050 | 90 |
| 387 | 20231228 | 125100 | 1528762650 | 26100 | 26150 | 26150 | 26100 | 442 |
| 388 | 20231228 | 125000 | 1517226100 | 26150 | 26150 | 26150 | 26150 | 358 |
| 389 | 20231228 | 124900 | 1507864400 | 26150 | 26150 | 26200 | 26150 | 369 |
| 390 | 20231228 | 124800 | 1498210650 | 26150 | 26150 | 26150 | 26100 | 251 |
| 391 | 20231228 | 124700 | 1491647750 | 26150 | 26150 | 26150 | 26150 | 174 |
| 392 | 20231228 | 124600 | 1487097650 | 26150 | 26150 | 26150 | 26100 | 248 |
| 393 | 20231228 | 124500 | 1480612950 | 26150 | 26150 | 26150 | 26150 | 312 |
| 394 | 20231228 | 124400 | 1472454150 | 26150 | 26150 | 26150 | 26150 | 153 |
| 395 | 20231228 | 124300 | 1468453200 | 26150 | 26100 | 26150 | 26100 | 1032 |
| 396 | 20231228 | 124200 | 1441513300 | 26100 | 26100 | 26100 | 26100 | 108 |
| 397 | 20231228 | 124100 | 1438694500 | 26100 | 26050 | 26100 | 26050 | 439 |
| 398 | 20231228 | 124000 | 1427253700 | 26100 | 26050 | 26100 | 26050 | 611 |
| 399 | 20231228 | 123900 | 1411332500 | 26050 | 26000 | 26050 | 26000 | 54 |
| 400 | 20231228 | 123800 | 1409927850 | 26000 | 26000 | 26000 | 26000 | 2308 |
| 401 | 20231228 | 123700 | 1349919850 | 25950 | 26000 | 26000 | 25950 | 125 |
| 402 | 20231228 | 123600 | 1346669900 | 26000 | 25950 | 26000 | 25950 | 288 |
| 403 | 20231228 | 123500 | 1339191900 | 26000 | 25950 | 26000 | 25950 | 193 |
| 404 | 20231228 | 123400 | 1334179150 | 26000 | 26000 | 26000 | 26000 | 89 |
| 405 | 20231228 | 123300 | 1331865150 | 26000 | 26000 | 26000 | 26000 | 111 |
| 406 | 20231228 | 123200 | 1328979150 | 26000 | 26000 | 26000 | 26000 | 178 |
| 407 | 20231228 | 123100 | 1324351150 | 26000 | 26000 | 26000 | 26000 | 81 |
| 408 | 20231228 | 123000 | 1322245150 | 25900 | 25900 | 25900 | 25900 | 145 |
| 409 | 20231228 | 122900 | 1318489650 | 26000 | 25900 | 26000 | 25900 | 367 |
| 410 | 20231228 | 122800 | 1308972550 | 26000 | 25900 | 26000 | 25900 | 1924 |
| 411 | 20231228 | 122700 | 1259025300 | 25950 | 25950 | 25950 | 25950 | 201 |
| 412 | 20231228 | 122600 | 1253809350 | 25950 | 25950 | 25950 | 25900 | 118 |
| 413 | 20231228 | 122500 | 1250747350 | 25950 | 25950 | 25950 | 25900 | 1278 |
| 414 | 20231228 | 122400 | 1217588300 | 25950 | 25950 | 25950 | 25950 | 88 |
| 415 | 20231228 | 122300 | 1215304700 | 25950 | 25950 | 25950 | 25950 | 89 |
| 416 | 20231228 | 122200 | 1212995150 | 25950 | 25950 | 25950 | 25950 | 45 |
| 417 | 20231228 | 122100 | 1211827400 | 25900 | 25950 | 25950 | 25900 | 209 |
| 418 | 20231228 | 122000 | 1206413850 | 25950 | 25950 | 25950 | 25900 | 151 |
| 419 | 20231228 | 121900 | 1202495500 | 25900 | 25950 | 25950 | 25900 | 140 |
| 420 | 20231228 | 121800 | 1198862650 | 25900 | 25950 | 25950 | 25900 | 95 |
| 421 | 20231228 | 121700 | 1196397700 | 25900 | 25950 | 25950 | 25900 | 186 |
| 422 | 20231228 | 121600 | 1191575800 | 25950 | 25950 | 25950 | 25900 | 91 |
| 423 | 20231228 | 121500 | 1189214450 | 25900 | 25900 | 25900 | 25900 | 1231 |
| 424 | 20231228 | 121400 | 1157331550 | 25900 | 25900 | 25900 | 25900 | 88 |
| 425 | 20231228 | 121300 | 1155052350 | 25900 | 25900 | 25900 | 25900 | 10 |
| 426 | 20231228 | 121200 | 1154793350 | 25850 | 25900 | 25900 | 25850 | 140 |
| 427 | 20231228 | 121100 | 1151171350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 428 | 20231228 | 121000 | 1151171350 | 25850 | 25900 | 25900 | 25850 | 224 |
| 429 | 20231228 | 120900 | 1145376550 | 25900 | 25900 | 25900 | 25900 | 589 |
| 430 | 20231228 | 120800 | 1130121450 | 25850 | 25900 | 25900 | 25850 | 279 |
| 431 | 20231228 | 120700 | 1122895550 | 25900 | 25900 | 25900 | 25850 | 90 |
| 432 | 20231228 | 120600 | 1120564600 | 25900 | 25900 | 25900 | 25900 | 89 |
| 433 | 20231228 | 120500 | 1118259500 | 25900 | 25850 | 25900 | 25850 | 102 |
| 434 | 20231228 | 120400 | 1115618350 | 25900 | 25900 | 25900 | 25900 | 111 |
| 435 | 20231228 | 120300 | 1112743450 | 25900 | 25900 | 25900 | 25900 | 88 |
| 436 | 20231228 | 120200 | 1110464250 | 25850 | 25900 | 25900 | 25850 | 90 |
| 437 | 20231228 | 120100 | 1108133300 | 25850 | 25900 | 25900 | 25850 | 277 |
| 438 | 20231228 | 120000 | 1100968450 | 25900 | 25900 | 25900 | 25850 | 114 |
| 439 | 20231228 | 115900 | 1098015900 | 25900 | 25900 | 25900 | 25900 | 88 |
| 440 | 20231228 | 115800 | 1095736700 | 25850 | 25900 | 25900 | 25850 | 914 |
| 441 | 20231228 | 115700 | 1072105300 | 25900 | 25850 | 25900 | 25850 | 188 |
| 442 | 20231228 | 115600 | 1067241050 | 25850 | 25900 | 25900 | 25850 | 632 |
| 443 | 20231228 | 115500 | 1050873750 | 25900 | 25850 | 25900 | 25850 | 91 |
| 444 | 20231228 | 115400 | 1048516900 | 25900 | 25900 | 25900 | 25900 | 88 |
| 445 | 20231228 | 115300 | 1046237700 | 25900 | 25900 | 25900 | 25900 | 133 |
| 446 | 20231228 | 115200 | 1042793000 | 25900 | 25850 | 25900 | 25850 | 207 |
| 447 | 20231228 | 115100 | 1037431750 | 25850 | 25900 | 25900 | 25850 | 173 |
| 448 | 20231228 | 115000 | 1032951300 | 25900 | 25900 | 25900 | 25900 | 101 |
| 449 | 20231228 | 114900 | 1030335400 | 25900 | 25900 | 25900 | 25900 | 111 |
| 450 | 20231228 | 114800 | 1027460500 | 25900 | 25900 | 25900 | 25900 | 108 |
| 451 | 20231228 | 114700 | 1024663300 | 25900 | 25900 | 25900 | 25850 | 294 |
| 452 | 20231228 | 114600 | 1017048800 | 25900 | 25900 | 25900 | 25900 | 111 |
| 453 | 20231228 | 114500 | 1014173900 | 25900 | 25900 | 25900 | 25900 | 88 |
| 454 | 20231228 | 114400 | 1011894700 | 25900 | 25850 | 25900 | 25850 | 42 |
| 455 | 20231228 | 114300 | 1010806950 | 25900 | 25900 | 25900 | 25900 | 79 |
| 456 | 20231228 | 114200 | 1008760850 | 25850 | 25850 | 25850 | 25850 | 33 |
| 457 | 20231228 | 114100 | 1007907800 | 25850 | 25850 | 25850 | 25850 | 99 |
| 458 | 20231228 | 114000 | 1005348650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 459 | 20231228 | 113900 | 1005348650 | 25850 | 25850 | 25850 | 25850 | 454 |
| 460 | 20231228 | 113800 | 993612750 | 25850 | 25850 | 25850 | 25850 | 41 |
| 461 | 20231228 | 113700 | 992552900 | 25850 | 25850 | 25850 | 25850 | 2 |
| 462 | 20231228 | 113600 | 992501200 | 25850 | 25850 | 25850 | 25850 | 112 |
| 463 | 20231228 | 113500 | 989606000 | 25850 | 25850 | 25900 | 25850 | 9 |
| 464 | 20231228 | 113400 | 989373300 | 25850 | 25850 | 25850 | 25850 | 355 |
| 465 | 20231228 | 113300 | 980196550 | 25850 | 25900 | 25900 | 25850 | 105 |
| 466 | 20231228 | 113200 | 977482050 | 25900 | 25850 | 25900 | 25850 | 3 |
| 467 | 20231228 | 113100 | 977404450 | 25850 | 25900 | 25900 | 25850 | 181 |
| 468 | 20231228 | 113000 | 972720550 | 25900 | 25850 | 25900 | 25850 | 340 |
| 469 | 20231228 | 112900 | 963914650 | 25850 | 25850 | 25850 | 25850 | 88 |
| 470 | 20231228 | 112800 | 961639850 | 25850 | 25900 | 25900 | 25850 | 402 |
| 471 | 20231228 | 112700 | 951228150 | 25900 | 25850 | 25900 | 25850 | 278 |
| 472 | 20231228 | 112600 | 944036350 | 25850 | 25850 | 25850 | 25850 | 42 |
| 473 | 20231228 | 112500 | 942950650 | 25850 | 25850 | 25850 | 25800 | 435 |
| 474 | 20231228 | 112400 | 931717550 | 25850 | 25850 | 25900 | 25850 | 336 |
| 475 | 20231228 | 112300 | 923028850 | 25900 | 25900 | 25900 | 25900 | 111 |
| 476 | 20231228 | 112200 | 920153950 | 25900 | 25950 | 25950 | 25900 | 165 |
| 477 | 20231228 | 112100 | 915880250 | 25900 | 25900 | 25900 | 25900 | 1571 |
| 478 | 20231228 | 112000 | 875191350 | 25800 | 25800 | 25900 | 25800 | 219 |
| 479 | 20231228 | 111900 | 869531350 | 25800 | 25900 | 25900 | 25800 | 135 |
| 480 | 20231228 | 111800 | 866038250 | 25850 | 25800 | 25850 | 25800 | 2005 |
| 481 | 20231228 | 111700 | 814213750 | 25800 | 25800 | 25800 | 25800 | 122 |
| 482 | 20231228 | 111600 | 811066150 | 25800 | 25800 | 25800 | 25800 | 31 |
| 483 | 20231228 | 111500 | 810266350 | 25800 | 25800 | 25800 | 25800 | 107 |
| 484 | 20231228 | 111400 | 807505750 | 25800 | 25800 | 25800 | 25800 | 119 |
| 485 | 20231228 | 111300 | 804435550 | 25800 | 25800 | 25850 | 25800 | 1184 |
| 486 | 20231228 | 111200 | 773883950 | 25800 | 25750 | 25800 | 25750 | 408 |
| 487 | 20231228 | 111100 | 763375650 | 25800 | 25750 | 25800 | 25750 | 650 |
| 488 | 20231228 | 111000 | 746623700 | 25750 | 25700 | 25750 | 25700 | 383 |
| 489 | 20231228 | 110900 | 736776150 | 25700 | 25700 | 25700 | 25700 | 210 |
| 490 | 20231228 | 110800 | 731379150 | 25700 | 25650 | 25700 | 25650 | 20 |
| 491 | 20231228 | 110700 | 730866100 | 25700 | 25700 | 25700 | 25650 | 272 |
| 492 | 20231228 | 110600 | 723875800 | 25700 | 25650 | 25700 | 25650 | 90 |
| 493 | 20231228 | 110500 | 721562900 | 25700 | 25700 | 25700 | 25700 | 133 |
| 494 | 20231228 | 110400 | 718144800 | 25600 | 25650 | 25700 | 25600 | 310 |
| 495 | 20231228 | 110300 | 710186450 | 25650 | 25650 | 25700 | 25650 | 233 |
| 496 | 20231228 | 110200 | 704205600 | 25650 | 25650 | 25650 | 25650 | 288 |
| 497 | 20231228 | 110100 | 696818400 | 25650 | 25600 | 25650 | 25600 | 388 |
| 498 | 20231228 | 110000 | 686880100 | 25600 | 25650 | 25650 | 25600 | 139 |
| 499 | 20231228 | 105900 | 683317250 | 25600 | 25600 | 25600 | 25600 | 1433 |
| 500 | 20231228 | 105800 | 646632450 | 25600 | 25600 | 25600 | 25600 | 112 |
| 501 | 20231228 | 105700 | 643765250 | 25600 | 25600 | 25650 | 25600 | 310 |
| 502 | 20231228 | 105600 | 635827750 | 25600 | 25550 | 25600 | 25550 | 257 |
| 503 | 20231228 | 105500 | 629248650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 504 | 20231228 | 105400 | 629248650 | 25500 | 25500 | 25500 | 25500 | 4 |
| 505 | 20231228 | 105300 | 629146650 | 25500 | 25500 | 25500 | 25500 | 2 |
| 506 | 20231228 | 105200 | 629095650 | 25500 | 25550 | 25550 | 25500 | 900 |
| 507 | 20231228 | 105100 | 606126650 | 25550 | 25600 | 25600 | 25550 | 820 |
| 508 | 20231228 | 105000 | 585151950 | 25600 | 25550 | 25600 | 25550 | 153 |
| 509 | 20231228 | 104900 | 581235250 | 25600 | 25600 | 25600 | 25600 | 155 |
| 510 | 20231228 | 104800 | 577267250 | 25600 | 25600 | 25600 | 25600 | 39 |
| 511 | 20231228 | 104700 | 576268850 | 25600 | 25600 | 25600 | 25600 | 32 |
| 512 | 20231228 | 104600 | 575449650 | 25600 | 25550 | 25600 | 25500 | 339 |
| 513 | 20231228 | 104500 | 566784700 | 25550 | 25500 | 25550 | 25500 | 93 |
| 514 | 20231228 | 104400 | 564408650 | 25550 | 25500 | 25550 | 25500 | 42 |
| 515 | 20231228 | 104300 | 563335800 | 25500 | 25500 | 25500 | 25500 | 202 |
| 516 | 20231228 | 104200 | 558184800 | 25550 | 25500 | 25550 | 25500 | 191 |
| 517 | 20231228 | 104100 | 553309750 | 25500 | 25500 | 25500 | 25500 | 30 |
| 518 | 20231228 | 104000 | 552544750 | 25500 | 25500 | 25500 | 25450 | 486 |
| 519 | 20231228 | 103900 | 540156050 | 25500 | 25500 | 25500 | 25500 | 100 |
| 520 | 20231228 | 103800 | 537606050 | 25350 | 25450 | 25500 | 25350 | 665 |
| 521 | 20231228 | 103700 | 520678350 | 25500 | 25450 | 25500 | 25450 | 363 |
| 522 | 20231228 | 103600 | 511435550 | 25450 | 25450 | 25450 | 25450 | 111 |
| 523 | 20231228 | 103500 | 508610600 | 25450 | 25350 | 25450 | 25350 | 118 |
| 524 | 20231228 | 103400 | 505610500 | 25350 | 25400 | 25450 | 25350 | 269 |
| 525 | 20231228 | 103300 | 498777950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 526 | 20231228 | 103200 | 498777950 | 25350 | 25400 | 25450 | 25350 | 677 |
| 527 | 20231228 | 103100 | 481571200 | 25400 | 25400 | 25400 | 25400 | 1 |
| 528 | 20231228 | 103000 | 481545800 | 25400 | 25400 | 25400 | 25400 | 224 |
| 529 | 20231228 | 102900 | 475856200 | 25400 | 25400 | 25400 | 25400 | 84 |
| 530 | 20231228 | 102800 | 473722600 | 25450 | 25500 | 25500 | 25450 | 197 |
| 531 | 20231228 | 102700 | 468704600 | 25450 | 25400 | 25450 | 25400 | 4 |
| 532 | 20231228 | 102600 | 468602900 | 25450 | 25450 | 25450 | 25450 | 408 |
| 533 | 20231228 | 102500 | 458219300 | 25500 | 25500 | 25500 | 25500 | 22 |
| 534 | 20231228 | 102400 | 457658300 | 25500 | 25500 | 25500 | 25500 | 139 |
| 535 | 20231228 | 102300 | 454113800 | 25500 | 25500 | 25500 | 25450 | 583 |
| 536 | 20231228 | 102200 | 439252150 | 25450 | 25500 | 25500 | 25450 | 93 |
| 537 | 20231228 | 102100 | 436880900 | 25450 | 25400 | 25450 | 25400 | 525 |
| 538 | 20231228 | 102000 | 423520200 | 25400 | 25450 | 25450 | 25400 | 95 |
| 539 | 20231228 | 101900 | 421102700 | 25450 | 25400 | 25450 | 25400 | 256 |
| 540 | 20231228 | 101800 | 414599300 | 25400 | 25400 | 25400 | 25400 | 451 |
| 541 | 20231228 | 101700 | 403143900 | 25400 | 25400 | 25400 | 25400 | 111 |
| 542 | 20231228 | 101600 | 400324500 | 25400 | 25400 | 25400 | 25400 | 320 |
| 543 | 20231228 | 101500 | 392196500 | 25350 | 25350 | 25350 | 25350 | 447 |
| 544 | 20231228 | 101400 | 380865050 | 25350 | 25350 | 25350 | 25350 | 95 |
| 545 | 20231228 | 101300 | 378456800 | 25350 | 25350 | 25350 | 25350 | 1 |
| 546 | 20231228 | 101200 | 378431450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 547 | 20231228 | 101100 | 378431450 | 25350 | 25350 | 25350 | 25350 | 3 |
| 548 | 20231228 | 101000 | 378355400 | 25350 | 25300 | 25350 | 25300 | 22 |
| 549 | 20231228 | 100900 | 377797900 | 25350 | 25250 | 25350 | 25250 | 1375 |
| 550 | 20231228 | 100800 | 343060350 | 25250 | 25250 | 25250 | 25250 | 72 |
| 551 | 20231228 | 100700 | 341242350 | 25300 | 25300 | 25300 | 25300 | 6 |
| 552 | 20231228 | 100600 | 341090550 | 25300 | 25300 | 25300 | 25300 | 22 |
| 553 | 20231228 | 100500 | 340533950 | 25250 | 25250 | 25250 | 25250 | 340 |
| 554 | 20231228 | 100400 | 331948950 | 25250 | 25250 | 25250 | 25250 | 201 |
| 555 | 20231228 | 100300 | 326873700 | 25250 | 25250 | 25250 | 25250 | 23 |
| 556 | 20231228 | 100200 | 326292950 | 25250 | 25150 | 25250 | 25150 | 94 |
| 557 | 20231228 | 100100 | 323924750 | 25200 | 25150 | 25200 | 25150 | 80 |
| 558 | 20231228 | 100000 | 321912250 | 25150 | 25150 | 25150 | 25150 | 6 |
| 559 | 20231228 | 095900 | 321761350 | 25250 | 25200 | 25250 | 25200 | 105 |
| 560 | 20231228 | 095800 | 319114200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 561 | 20231228 | 095700 | 319114200 | 25150 | 25150 | 25150 | 25150 | 81 |
| 562 | 20231228 | 095600 | 317077050 | 25150 | 25150 | 25150 | 25150 | 1 |
| 563 | 20231228 | 095500 | 317051900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 564 | 20231228 | 095400 | 317051900 | 25000 | 25150 | 25150 | 25000 | 1005 |
| 565 | 20231228 | 095300 | 291877150 | 25150 | 25150 | 25150 | 25150 | 200 |
| 566 | 20231228 | 095200 | 286847150 | 25200 | 25200 | 25200 | 25200 | 1 |
| 567 | 20231228 | 095100 | 286821950 | 25150 | 25150 | 25150 | 25150 | 170 |
| 568 | 20231228 | 095000 | 282546450 | 25050 | 25150 | 25150 | 25050 | 1600 |
| 569 | 20231228 | 094900 | 242446950 | 25200 | 25200 | 25200 | 25200 | 1 |
| 570 | 20231228 | 094800 | 242421750 | 25100 | 25150 | 25150 | 25100 | 16 |
| 571 | 20231228 | 094700 | 242020100 | 25100 | 25100 | 25100 | 25100 | 10 |
| 572 | 20231228 | 094600 | 241769100 | 25100 | 25250 | 25250 | 25100 | 2402 |
| 573 | 20231228 | 094500 | 181369100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 574 | 20231228 | 094400 | 181369100 | 25250 | 25250 | 25250 | 25250 | 181 |
| 575 | 20231228 | 094300 | 176798850 | 25250 | 25200 | 25250 | 25200 | 47 |
| 576 | 20231228 | 094200 | 175612150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 577 | 20231228 | 094100 | 175612150 | 25200 | 25250 | 25250 | 25200 | 622 |
| 578 | 20231228 | 094000 | 159936650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 579 | 20231228 | 093900 | 159936650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 580 | 20231228 | 093800 | 159911400 | 25250 | 25250 | 25250 | 25250 | 0 |
| 581 | 20231228 | 093700 | 159911400 | 25250 | 25200 | 25250 | 25200 | 38 |
| 582 | 20231228 | 093600 | 158953750 | 25150 | 25150 | 25150 | 25150 | 6 |
| 583 | 20231228 | 093500 | 158802850 | 25150 | 25250 | 25250 | 25150 | 1667 |
| 584 | 20231228 | 093400 | 116823650 | 25250 | 25250 | 25250 | 25250 | 88 |
| 585 | 20231228 | 093300 | 114601650 | 25200 | 25250 | 25250 | 25200 | 6 |
| 586 | 20231228 | 093200 | 114450400 | 25250 | 25250 | 25250 | 25250 | 100 |
| 587 | 20231228 | 093100 | 111925400 | 25250 | 25200 | 25250 | 25200 | 10 |
| 588 | 20231228 | 093000 | 111673350 | 25200 | 25200 | 25200 | 25200 | 23 |
| 589 | 20231228 | 092900 | 111093750 | 25200 | 25200 | 25200 | 25200 | 1 |
| 590 | 20231228 | 092800 | 111068550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 591 | 20231228 | 092700 | 111068550 | 25200 | 25150 | 25200 | 25150 | 91 |
| 592 | 20231228 | 092600 | 108775400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 593 | 20231228 | 092500 | 108775400 | 25150 | 25200 | 25200 | 25150 | 500 |
| 594 | 20231228 | 092400 | 96185600 | 25250 | 25250 | 25250 | 25250 | 22 |
| 595 | 20231228 | 092300 | 95630100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 596 | 20231228 | 092200 | 95630100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 597 | 20231228 | 092100 | 95630100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 598 | 20231228 | 092000 | 95630100 | 25250 | 25250 | 25250 | 25250 | 5 |
| 599 | 20231228 | 091900 | 95503850 | 25200 | 25200 | 25200 | 25200 | 1 |
| 600 | 20231228 | 091800 | 95478650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 601 | 20231228 | 091700 | 95478650 | 25200 | 25200 | 25200 | 25200 | 1 |
| 602 | 20231228 | 091600 | 95453450 | 25200 | 25200 | 25200 | 25200 | 6 |
| 603 | 20231228 | 091500 | 95302250 | 25200 | 25200 | 25250 | 25200 | 95 |
| 604 | 20231228 | 091400 | 92907750 | 25200 | 25200 | 25200 | 25200 | 60 |
| 605 | 20231228 | 091300 | 91395750 | 25150 | 25150 | 25150 | 25150 | 0 |
| 606 | 20231228 | 091200 | 91395750 | 25150 | 25200 | 25200 | 25150 | 202 |
| 607 | 20231228 | 091100 | 86314350 | 25150 | 25200 | 25300 | 25150 | 1577 |
| 608 | 20231228 | 091000 | 46622400 | 25200 | 25200 | 25200 | 25200 | 6 |
| 609 | 20231228 | 090900 | 46471200 | 25200 | 25300 | 25300 | 25200 | 203 |
| 610 | 20231228 | 090800 | 41350300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 611 | 20231228 | 090700 | 41350300 | 25300 | 25200 | 25300 | 25200 | 46 |
| 612 | 20231228 | 090600 | 40188250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 613 | 20231228 | 090500 | 40188250 | 25150 | 25250 | 25250 | 25150 | 900 |
| 614 | 20231228 | 090400 | 17531600 | 25300 | 25300 | 25300 | 25300 | 2 |
| 615 | 20231228 | 090300 | 17481000 | 25300 | 25300 | 25300 | 25300 | 1 |
| 616 | 20231228 | 090200 | 17455700 | 25300 | 25300 | 25300 | 25300 | 11 |
| 617 | 20231228 | 090100 | 17177400 | 25250 | 25250 | 25250 | 25250 | 8 |
| 618 | 20231228 | 090000 | 16975400 | 25350 | 25350 | 25350 | 25200 | 668 |