36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 191700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 3 | 20231228 | 191600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 4 | 20231228 | 191500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 5 | 20231228 | 191400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 6 | 20231228 | 191300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 7 | 20231228 | 191200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 8 | 20231228 | 191100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 9 | 20231228 | 191000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 10 | 20231228 | 190900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 11 | 20231228 | 190800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 12 | 20231228 | 190700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 13 | 20231228 | 190600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 14 | 20231228 | 190500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 15 | 20231228 | 190400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 16 | 20231228 | 190300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 17 | 20231228 | 190200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 18 | 20231228 | 190100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 19 | 20231228 | 190000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 20 | 20231228 | 185900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 21 | 20231228 | 185800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 22 | 20231228 | 185700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 23 | 20231228 | 185600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 24 | 20231228 | 185500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 25 | 20231228 | 185400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 26 | 20231228 | 185300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 27 | 20231228 | 185200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 28 | 20231228 | 185100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 29 | 20231228 | 185000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 30 | 20231228 | 184900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 31 | 20231228 | 184800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 32 | 20231228 | 184700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 33 | 20231228 | 184600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 34 | 20231228 | 184500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 35 | 20231228 | 184400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 36 | 20231228 | 184300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 37 | 20231228 | 184200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 38 | 20231228 | 184100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 39 | 20231228 | 184000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 40 | 20231228 | 183900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 41 | 20231228 | 183800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 42 | 20231228 | 183700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 43 | 20231228 | 183600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 44 | 20231228 | 183500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 45 | 20231228 | 183400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 46 | 20231228 | 183300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 47 | 20231228 | 183200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 48 | 20231228 | 183100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 49 | 20231228 | 183000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 50 | 20231228 | 182900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 51 | 20231228 | 182800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 52 | 20231228 | 182700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 53 | 20231228 | 182600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 54 | 20231228 | 182500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 55 | 20231228 | 182400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 56 | 20231228 | 182300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 57 | 20231228 | 182200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 58 | 20231228 | 182100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 59 | 20231228 | 182000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 60 | 20231228 | 181900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 61 | 20231228 | 181800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 62 | 20231228 | 181700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 63 | 20231228 | 181600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 64 | 20231228 | 181500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 65 | 20231228 | 181400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 66 | 20231228 | 181300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 67 | 20231228 | 181200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 68 | 20231228 | 181100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 69 | 20231228 | 181000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 70 | 20231228 | 180900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 71 | 20231228 | 180800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 72 | 20231228 | 180700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 73 | 20231228 | 180600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 74 | 20231228 | 180500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 75 | 20231228 | 180400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 76 | 20231228 | 180300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 77 | 20231228 | 180200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 78 | 20231228 | 180100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 79 | 20231228 | 180000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 80 | 20231228 | 175900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 81 | 20231228 | 175800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 82 | 20231228 | 175700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 83 | 20231228 | 175600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 84 | 20231228 | 175500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 85 | 20231228 | 175400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 86 | 20231228 | 175300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 87 | 20231228 | 175200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 88 | 20231228 | 175100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 89 | 20231228 | 175000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 90 | 20231228 | 174900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 91 | 20231228 | 174800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 92 | 20231228 | 174700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 93 | 20231228 | 174600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 94 | 20231228 | 174500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 95 | 20231228 | 174400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 96 | 20231228 | 174300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 97 | 20231228 | 174200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 98 | 20231228 | 174100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 99 | 20231228 | 174000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 100 | 20231228 | 173900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 101 | 20231228 | 173800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 102 | 20231228 | 173700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 103 | 20231228 | 173600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 104 | 20231228 | 173500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 105 | 20231228 | 173400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 106 | 20231228 | 173300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 107 | 20231228 | 173200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 108 | 20231228 | 173100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 109 | 20231228 | 173000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 110 | 20231228 | 172900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 111 | 20231228 | 172800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 112 | 20231228 | 172700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 113 | 20231228 | 172600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 114 | 20231228 | 172500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 115 | 20231228 | 172400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 116 | 20231228 | 172300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 117 | 20231228 | 172200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 118 | 20231228 | 172100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 119 | 20231228 | 172000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 120 | 20231228 | 171900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 121 | 20231228 | 171800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 122 | 20231228 | 171700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 123 | 20231228 | 171600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 124 | 20231228 | 171500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 125 | 20231228 | 171400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 126 | 20231228 | 171300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 127 | 20231228 | 171200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 128 | 20231228 | 171100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 129 | 20231228 | 171000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 130 | 20231228 | 170900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 131 | 20231228 | 170800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 132 | 20231228 | 170700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 133 | 20231228 | 170600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 134 | 20231228 | 170500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 135 | 20231228 | 170400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 136 | 20231228 | 170300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 137 | 20231228 | 170200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 138 | 20231228 | 170100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 139 | 20231228 | 170000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 140 | 20231228 | 165900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 141 | 20231228 | 165800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 142 | 20231228 | 165700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 143 | 20231228 | 165600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 144 | 20231228 | 165500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 145 | 20231228 | 165400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 146 | 20231228 | 165300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 147 | 20231228 | 165200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 148 | 20231228 | 165100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 149 | 20231228 | 165000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 150 | 20231228 | 164900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 151 | 20231228 | 164800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 152 | 20231228 | 164700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 153 | 20231228 | 164600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 154 | 20231228 | 164500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 155 | 20231228 | 164400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 156 | 20231228 | 164300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 157 | 20231228 | 164200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 158 | 20231228 | 164100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 159 | 20231228 | 164000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 160 | 20231228 | 163900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 161 | 20231228 | 163800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 162 | 20231228 | 163700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 163 | 20231228 | 163600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 164 | 20231228 | 163500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 165 | 20231228 | 163400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 166 | 20231228 | 163300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 167 | 20231228 | 163200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 168 | 20231228 | 163100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 169 | 20231228 | 163000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 170 | 20231228 | 162900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 171 | 20231228 | 162800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 172 | 20231228 | 162700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 173 | 20231228 | 162600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 174 | 20231228 | 162500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 175 | 20231228 | 162400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 176 | 20231228 | 162300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 177 | 20231228 | 162200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 178 | 20231228 | 162100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 179 | 20231228 | 162000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 180 | 20231228 | 161900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 181 | 20231228 | 161800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 182 | 20231228 | 161700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 183 | 20231228 | 161600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 184 | 20231228 | 161500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 185 | 20231228 | 161400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 186 | 20231228 | 161300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 187 | 20231228 | 161200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 188 | 20231228 | 161100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 189 | 20231228 | 161000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 190 | 20231228 | 160900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 191 | 20231228 | 160800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 192 | 20231228 | 160700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 193 | 20231228 | 160600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 194 | 20231228 | 160500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 195 | 20231228 | 160400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 196 | 20231228 | 160300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 197 | 20231228 | 160200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 198 | 20231228 | 160100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 199 | 20231228 | 160000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 200 | 20231228 | 155900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 201 | 20231228 | 155800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 202 | 20231228 | 155700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 203 | 20231228 | 155600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 204 | 20231228 | 155500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 205 | 20231228 | 155400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 206 | 20231228 | 155300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 207 | 20231228 | 155200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 208 | 20231228 | 155100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 209 | 20231228 | 155000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 210 | 20231228 | 154900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 211 | 20231228 | 154800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 212 | 20231228 | 154700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 213 | 20231228 | 154600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 214 | 20231228 | 154500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 215 | 20231228 | 154400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 216 | 20231228 | 154300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 217 | 20231228 | 154200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 218 | 20231228 | 154100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 219 | 20231228 | 154000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 220 | 20231228 | 153900 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 221 | 20231228 | 153800 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 222 | 20231228 | 153700 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 223 | 20231228 | 153600 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 224 | 20231228 | 153500 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 225 | 20231228 | 153400 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 226 | 20231228 | 153300 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 227 | 20231228 | 153200 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 228 | 20231228 | 153100 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 229 | 20231228 | 153000 | 17749865100 | 178000 | 178000 | 178000 | 178000 | 15427 |
| 230 | 20231228 | 152900 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 231 | 20231228 | 152800 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 232 | 20231228 | 152700 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 233 | 20231228 | 152600 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 234 | 20231228 | 152500 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 235 | 20231228 | 152400 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 236 | 20231228 | 152300 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 237 | 20231228 | 152200 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 238 | 20231228 | 152100 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 239 | 20231228 | 152000 | 15003859100 | 177600 | 177600 | 177600 | 177600 | 0 |
| 240 | 20231228 | 151900 | 15003859100 | 177600 | 177500 | 177700 | 177500 | 857 |
| 241 | 20231228 | 151800 | 14851647300 | 177500 | 177500 | 177600 | 177500 | 253 |
| 242 | 20231228 | 151700 | 14806726700 | 177400 | 177400 | 177500 | 177300 | 799 |
| 243 | 20231228 | 151600 | 14664936700 | 177300 | 177500 | 177500 | 177300 | 439 |
| 244 | 20231228 | 151500 | 14587060400 | 177500 | 177400 | 177500 | 177400 | 224 |
| 245 | 20231228 | 151400 | 14547306400 | 177400 | 177500 | 177600 | 177400 | 848 |
| 246 | 20231228 | 151300 | 14396757800 | 177600 | 177600 | 177600 | 177500 | 267 |
| 247 | 20231228 | 151200 | 14349342400 | 177600 | 177500 | 177600 | 177400 | 1094 |
| 248 | 20231228 | 151100 | 14155142900 | 177500 | 177500 | 177500 | 177400 | 225 |
| 249 | 20231228 | 151000 | 14115212600 | 177500 | 177500 | 177500 | 177400 | 233 |
| 250 | 20231228 | 150900 | 14073865900 | 177400 | 177400 | 177500 | 177400 | 174 |
| 251 | 20231228 | 150800 | 14042996300 | 177400 | 177300 | 177500 | 177300 | 543 |
| 252 | 20231228 | 150700 | 13946664800 | 177400 | 177400 | 177400 | 177300 | 269 |
| 253 | 20231228 | 150600 | 13898948400 | 177400 | 177400 | 177400 | 177300 | 209 |
| 254 | 20231228 | 150500 | 13861885500 | 177300 | 177400 | 177400 | 177300 | 109 |
| 255 | 20231228 | 150400 | 13842556200 | 177400 | 177300 | 177400 | 177300 | 99 |
| 256 | 20231228 | 150300 | 13824999400 | 177300 | 177400 | 177400 | 177300 | 141 |
| 257 | 20231228 | 150200 | 13799998400 | 177300 | 177400 | 177500 | 177200 | 522 |
| 258 | 20231228 | 150100 | 13707398200 | 177500 | 177500 | 177500 | 177400 | 186 |
| 259 | 20231228 | 150000 | 13674395600 | 177500 | 177500 | 177500 | 177400 | 334 |
| 260 | 20231228 | 145900 | 13615140600 | 177500 | 177500 | 177500 | 177400 | 111 |
| 261 | 20231228 | 145800 | 13595441000 | 177400 | 177500 | 177500 | 177400 | 271 |
| 262 | 20231228 | 145700 | 13547357300 | 177500 | 177500 | 177500 | 177200 | 378 |
| 263 | 20231228 | 145600 | 13480305800 | 177400 | 177500 | 177600 | 177400 | 142 |
| 264 | 20231228 | 145500 | 13455107300 | 177400 | 177500 | 177600 | 177400 | 256 |
| 265 | 20231228 | 145400 | 13409660200 | 177600 | 177500 | 177600 | 177500 | 731 |
| 266 | 20231228 | 145300 | 13279897600 | 177500 | 177500 | 177600 | 177500 | 613 |
| 267 | 20231228 | 145200 | 13171082000 | 177600 | 177500 | 177600 | 177400 | 444 |
| 268 | 20231228 | 145100 | 13092275000 | 177400 | 177400 | 177500 | 177400 | 651 |
| 269 | 20231228 | 145000 | 12976751100 | 177500 | 177400 | 177500 | 177400 | 718 |
| 270 | 20231228 | 144900 | 12849362700 | 177400 | 177100 | 177400 | 177100 | 2924 |
| 271 | 20231228 | 144800 | 12331063300 | 177200 | 177100 | 177200 | 177100 | 357 |
| 272 | 20231228 | 144700 | 12267808100 | 177200 | 177100 | 177200 | 177100 | 279 |
| 273 | 20231228 | 144600 | 12218386700 | 177100 | 177200 | 177200 | 177100 | 208 |
| 274 | 20231228 | 144500 | 12181536800 | 177200 | 177100 | 177200 | 177100 | 149 |
| 275 | 20231228 | 144400 | 12155141700 | 177200 | 177200 | 177200 | 177100 | 153 |
| 276 | 20231228 | 144300 | 12128035400 | 177100 | 177200 | 177200 | 177100 | 408 |
| 277 | 20231228 | 144200 | 12055745600 | 177200 | 177100 | 177200 | 177100 | 154 |
| 278 | 20231228 | 144100 | 12028464900 | 177100 | 177000 | 177200 | 177000 | 915 |
| 279 | 20231228 | 144000 | 11866424000 | 177000 | 177100 | 177100 | 177000 | 215 |
| 280 | 20231228 | 143900 | 11828356200 | 177000 | 177100 | 177100 | 177000 | 144 |
| 281 | 20231228 | 143800 | 11802860700 | 177100 | 177000 | 177100 | 177000 | 254 |
| 282 | 20231228 | 143700 | 11757890800 | 177000 | 177100 | 177100 | 177000 | 296 |
| 283 | 20231228 | 143600 | 11705488500 | 177100 | 177000 | 177100 | 177000 | 115 |
| 284 | 20231228 | 143500 | 11685128200 | 177000 | 177100 | 177100 | 177000 | 431 |
| 285 | 20231228 | 143400 | 11608831400 | 177000 | 177100 | 177100 | 177000 | 159 |
| 286 | 20231228 | 143300 | 11580680200 | 177000 | 177000 | 177100 | 177000 | 193 |
| 287 | 20231228 | 143200 | 11546513400 | 177000 | 177100 | 177100 | 177000 | 175 |
| 288 | 20231228 | 143100 | 11515531000 | 177100 | 177100 | 177100 | 177000 | 121 |
| 289 | 20231228 | 143000 | 11494106300 | 177100 | 177100 | 177100 | 177000 | 150 |
| 290 | 20231228 | 142900 | 11467548800 | 177100 | 177000 | 177100 | 177000 | 140 |
| 291 | 20231228 | 142800 | 11442761900 | 177000 | 177100 | 177100 | 177000 | 109 |
| 292 | 20231228 | 142700 | 11423463100 | 177100 | 177100 | 177100 | 177000 | 245 |
| 293 | 20231228 | 142600 | 11380093500 | 177000 | 177000 | 177100 | 177000 | 366 |
| 294 | 20231228 | 142500 | 11315304900 | 177000 | 177000 | 177100 | 176900 | 359 |
| 295 | 20231228 | 142400 | 11251766400 | 177000 | 176900 | 177000 | 176900 | 417 |
| 296 | 20231228 | 142300 | 11177966900 | 176900 | 176900 | 176900 | 176800 | 223 |
| 297 | 20231228 | 142200 | 11138521700 | 176800 | 176900 | 176900 | 176700 | 270 |
| 298 | 20231228 | 142100 | 11090779200 | 176900 | 176900 | 177000 | 176800 | 413 |
| 299 | 20231228 | 142000 | 11017724400 | 177000 | 176900 | 177000 | 176900 | 523 |
| 300 | 20231228 | 141900 | 10925196400 | 176900 | 177000 | 177000 | 176900 | 633 |
| 301 | 20231228 | 141800 | 10813209300 | 176900 | 177000 | 177000 | 176900 | 134 |
| 302 | 20231228 | 141700 | 10789496500 | 177000 | 176900 | 177000 | 176900 | 136 |
| 303 | 20231228 | 141600 | 10765434000 | 176900 | 176900 | 177000 | 176900 | 195 |
| 304 | 20231228 | 141500 | 10730931900 | 176900 | 176900 | 177000 | 176800 | 328 |
| 305 | 20231228 | 141400 | 10672913100 | 176900 | 177000 | 177000 | 176900 | 420 |
| 306 | 20231228 | 141300 | 10598609700 | 177000 | 176900 | 177000 | 176800 | 423 |
| 307 | 20231228 | 141200 | 10523771400 | 176900 | 176900 | 176900 | 176800 | 141 |
| 308 | 20231228 | 141100 | 10498833200 | 176800 | 176800 | 176900 | 176700 | 373 |
| 309 | 20231228 | 141000 | 10432884900 | 176700 | 176700 | 176800 | 176700 | 70 |
| 310 | 20231228 | 140900 | 10420513400 | 176800 | 176700 | 176800 | 176700 | 123 |
| 311 | 20231228 | 140800 | 10398772600 | 176700 | 176800 | 176800 | 176600 | 134 |
| 312 | 20231228 | 140700 | 10375090000 | 176700 | 176900 | 176900 | 176600 | 152 |
| 313 | 20231228 | 140600 | 10348221200 | 176600 | 176500 | 176900 | 176400 | 99 |
| 314 | 20231228 | 140500 | 10330745100 | 176600 | 176600 | 176900 | 176600 | 132 |
| 315 | 20231228 | 140400 | 10307415700 | 176600 | 176900 | 176900 | 176500 | 186 |
| 316 | 20231228 | 140300 | 10274521300 | 176500 | 176500 | 176900 | 176500 | 316 |
| 317 | 20231228 | 140200 | 10218650800 | 176500 | 176800 | 176900 | 176500 | 472 |
| 318 | 20231228 | 140100 | 10135218500 | 176800 | 176700 | 176900 | 176700 | 456 |
| 319 | 20231228 | 140000 | 10054601800 | 176800 | 176500 | 176800 | 176500 | 703 |
| 320 | 20231228 | 135900 | 9930400400 | 176500 | 176400 | 176600 | 176300 | 121 |
| 321 | 20231228 | 135800 | 9909042300 | 176400 | 176500 | 176600 | 176300 | 131 |
| 322 | 20231228 | 135700 | 9885927300 | 176400 | 176600 | 176600 | 176400 | 171 |
| 323 | 20231228 | 135600 | 9855744500 | 176600 | 176600 | 176600 | 176400 | 125 |
| 324 | 20231228 | 135500 | 9833680600 | 176600 | 176500 | 176600 | 176400 | 193 |
| 325 | 20231228 | 135400 | 9799619000 | 176500 | 176500 | 176600 | 176500 | 119 |
| 326 | 20231228 | 135300 | 9778610100 | 176600 | 176500 | 176600 | 176500 | 117 |
| 327 | 20231228 | 135200 | 9757953800 | 176500 | 176400 | 176500 | 176400 | 230 |
| 328 | 20231228 | 135100 | 9717366500 | 176400 | 176400 | 176500 | 176400 | 246 |
| 329 | 20231228 | 135000 | 9673965000 | 176400 | 176500 | 176500 | 176400 | 192 |
| 330 | 20231228 | 134900 | 9640089700 | 176400 | 176300 | 176500 | 176300 | 404 |
| 331 | 20231228 | 134800 | 9568841500 | 176400 | 176400 | 176400 | 176300 | 203 |
| 332 | 20231228 | 134700 | 9533036500 | 176500 | 176400 | 176500 | 176400 | 108 |
| 333 | 20231228 | 134600 | 9513980500 | 176400 | 176300 | 176500 | 176300 | 214 |
| 334 | 20231228 | 134500 | 9476234500 | 176300 | 176400 | 176400 | 176300 | 98 |
| 335 | 20231228 | 134400 | 9458952500 | 176400 | 176400 | 176500 | 176400 | 212 |
| 336 | 20231228 | 134300 | 9421555600 | 176400 | 176400 | 176500 | 176400 | 73 |
| 337 | 20231228 | 134200 | 9408676500 | 176500 | 176400 | 176500 | 176400 | 86 |
| 338 | 20231228 | 134100 | 9393503200 | 176400 | 176400 | 176500 | 176400 | 95 |
| 339 | 20231228 | 134000 | 9376740400 | 176400 | 176400 | 176500 | 176400 | 70 |
| 340 | 20231228 | 133900 | 9364390800 | 176400 | 176400 | 176500 | 176400 | 140 |
| 341 | 20231228 | 133800 | 9339691100 | 176400 | 176500 | 176500 | 176400 | 67 |
| 342 | 20231228 | 133700 | 9327869700 | 176500 | 176500 | 176600 | 176400 | 108 |
| 343 | 20231228 | 133600 | 9308811700 | 176500 | 176600 | 176600 | 176500 | 100 |
| 344 | 20231228 | 133500 | 9291156900 | 176500 | 176600 | 176600 | 176500 | 455 |
| 345 | 20231228 | 133400 | 9210845800 | 176600 | 176600 | 176600 | 176500 | 273 |
| 346 | 20231228 | 133300 | 9162659800 | 176500 | 176600 | 176600 | 176500 | 92 |
| 347 | 20231228 | 133200 | 9146418200 | 176500 | 176400 | 176600 | 176400 | 97 |
| 348 | 20231228 | 133100 | 9129295800 | 176400 | 176500 | 176600 | 176400 | 375 |
| 349 | 20231228 | 133000 | 9063113000 | 176500 | 176500 | 176600 | 176400 | 509 |
| 350 | 20231228 | 132900 | 8973274400 | 176500 | 176500 | 176600 | 176500 | 184 |
| 351 | 20231228 | 132800 | 8940795400 | 176500 | 176600 | 176600 | 176500 | 75 |
| 352 | 20231228 | 132700 | 8927556000 | 176500 | 176500 | 176600 | 176500 | 230 |
| 353 | 20231228 | 132600 | 8886956000 | 176500 | 176600 | 176600 | 176500 | 125 |
| 354 | 20231228 | 132500 | 8864882700 | 176600 | 176700 | 176700 | 176600 | 75 |
| 355 | 20231228 | 132400 | 8851631200 | 176600 | 176600 | 176700 | 176500 | 99 |
| 356 | 20231228 | 132300 | 8834149700 | 176600 | 176500 | 176600 | 176500 | 67 |
| 357 | 20231228 | 132200 | 8822319300 | 176700 | 176800 | 176800 | 176600 | 180 |
| 358 | 20231228 | 132100 | 8790515500 | 176700 | 176600 | 176800 | 176600 | 56 |
| 359 | 20231228 | 132000 | 8780617200 | 176800 | 176900 | 176900 | 176600 | 38 |
| 360 | 20231228 | 131900 | 8773902000 | 176800 | 176800 | 176900 | 176800 | 150 |
| 361 | 20231228 | 131800 | 8747379600 | 176900 | 176800 | 176900 | 176800 | 164 |
| 362 | 20231228 | 131700 | 8718378600 | 176800 | 176700 | 176900 | 176600 | 129 |
| 363 | 20231228 | 131600 | 8695577700 | 176600 | 176800 | 176800 | 176600 | 196 |
| 364 | 20231228 | 131500 | 8660928200 | 176800 | 176800 | 176900 | 176700 | 121 |
| 365 | 20231228 | 131400 | 8639532600 | 176800 | 176800 | 176800 | 176700 | 89 |
| 366 | 20231228 | 131300 | 8623802100 | 176700 | 176700 | 176800 | 176600 | 71 |
| 367 | 20231228 | 131200 | 8611256600 | 176600 | 176800 | 176900 | 176600 | 255 |
| 368 | 20231228 | 131100 | 8566188300 | 176800 | 176700 | 176900 | 176700 | 176 |
| 369 | 20231228 | 131000 | 8535078500 | 176700 | 176700 | 176800 | 176700 | 66 |
| 370 | 20231228 | 130900 | 8523415000 | 176700 | 176800 | 176800 | 176700 | 296 |
| 371 | 20231228 | 130800 | 8471107400 | 176700 | 176800 | 176900 | 176700 | 131 |
| 372 | 20231228 | 130700 | 8447952200 | 176700 | 176800 | 176800 | 176700 | 73 |
| 373 | 20231228 | 130600 | 8435050300 | 176700 | 176900 | 177000 | 176700 | 138 |
| 374 | 20231228 | 130500 | 8410655300 | 176800 | 176800 | 176900 | 176800 | 163 |
| 375 | 20231228 | 130400 | 8381828300 | 176800 | 176800 | 176900 | 176800 | 126 |
| 376 | 20231228 | 130300 | 8359547900 | 176800 | 176800 | 176900 | 176800 | 107 |
| 377 | 20231228 | 130200 | 8340627700 | 176900 | 176800 | 176900 | 176800 | 77 |
| 378 | 20231228 | 130100 | 8327011600 | 176800 | 176800 | 176900 | 176800 | 123 |
| 379 | 20231228 | 130000 | 8305263000 | 176800 | 176800 | 176900 | 176700 | 96 |
| 380 | 20231228 | 125900 | 8288290400 | 176800 | 176800 | 177000 | 176700 | 139 |
| 381 | 20231228 | 125800 | 8263719200 | 176900 | 176800 | 177000 | 176800 | 408 |
| 382 | 20231228 | 125700 | 8191580000 | 176900 | 176900 | 176900 | 176800 | 204 |
| 383 | 20231228 | 125600 | 8155505800 | 176900 | 177000 | 177000 | 176800 | 150 |
| 384 | 20231228 | 125500 | 8128972200 | 177000 | 176900 | 177000 | 176900 | 97 |
| 385 | 20231228 | 125400 | 8111810400 | 176900 | 177100 | 177100 | 176900 | 278 |
| 386 | 20231228 | 125300 | 8062601400 | 177100 | 177000 | 177100 | 176900 | 156 |
| 387 | 20231228 | 125200 | 8034989200 | 176900 | 176900 | 177000 | 176900 | 128 |
| 388 | 20231228 | 125100 | 8012341100 | 177000 | 176900 | 177000 | 176900 | 67 |
| 389 | 20231228 | 125000 | 8000484600 | 177000 | 176900 | 177000 | 176900 | 109 |
| 390 | 20231228 | 124900 | 7981197400 | 176900 | 177000 | 177000 | 176900 | 93 |
| 391 | 20231228 | 124800 | 7964740500 | 177000 | 177000 | 177000 | 176900 | 76 |
| 392 | 20231228 | 124700 | 7951290400 | 176900 | 177000 | 177000 | 176900 | 106 |
| 393 | 20231228 | 124600 | 7932535000 | 176900 | 177000 | 177000 | 176900 | 51 |
| 394 | 20231228 | 124500 | 7923511500 | 176900 | 176900 | 177000 | 176900 | 174 |
| 395 | 20231228 | 124400 | 7892729300 | 176900 | 176900 | 177000 | 176800 | 145 |
| 396 | 20231228 | 124300 | 7867079100 | 176900 | 176800 | 176900 | 176800 | 45 |
| 397 | 20231228 | 124200 | 7859120500 | 176800 | 176900 | 176900 | 176800 | 246 |
| 398 | 20231228 | 124100 | 7815610600 | 176900 | 176900 | 177000 | 176800 | 61 |
| 399 | 20231228 | 124000 | 7804820400 | 176800 | 176900 | 177000 | 176800 | 146 |
| 400 | 20231228 | 123900 | 7778994600 | 176900 | 176900 | 177000 | 176800 | 94 |
| 401 | 20231228 | 123800 | 7762366500 | 177000 | 177000 | 177000 | 176900 | 77 |
| 402 | 20231228 | 123700 | 7748743500 | 177000 | 176900 | 177000 | 176800 | 59 |
| 403 | 20231228 | 123600 | 7738305200 | 176900 | 176900 | 177000 | 176800 | 157 |
| 404 | 20231228 | 123500 | 7710528500 | 176900 | 176800 | 177000 | 176800 | 77 |
| 405 | 20231228 | 123400 | 7696908100 | 176900 | 176900 | 176900 | 176800 | 43 |
| 406 | 20231228 | 123300 | 7689302200 | 176900 | 177000 | 177100 | 176900 | 98 |
| 407 | 20231228 | 123200 | 7671958100 | 177000 | 177000 | 177100 | 177000 | 136 |
| 408 | 20231228 | 123100 | 7647881900 | 177000 | 177000 | 177100 | 176900 | 78 |
| 409 | 20231228 | 123000 | 7634081200 | 177000 | 177000 | 177000 | 176900 | 34 |
| 410 | 20231228 | 122900 | 7628064200 | 177000 | 177100 | 177100 | 176900 | 296 |
| 411 | 20231228 | 122800 | 7575668700 | 177000 | 177000 | 177100 | 176900 | 91 |
| 412 | 20231228 | 122700 | 7559566700 | 176900 | 176900 | 177000 | 176900 | 38 |
| 413 | 20231228 | 122600 | 7552844200 | 176900 | 177000 | 177000 | 176800 | 75 |
| 414 | 20231228 | 122500 | 7539577600 | 177000 | 176900 | 177100 | 176900 | 66 |
| 415 | 20231228 | 122400 | 7527892900 | 176900 | 177000 | 177100 | 176900 | 146 |
| 416 | 20231228 | 122300 | 7502052800 | 177000 | 177000 | 177100 | 177000 | 216 |
| 417 | 20231228 | 122200 | 7463817500 | 177100 | 176900 | 177100 | 176900 | 327 |
| 418 | 20231228 | 122100 | 7405932900 | 176900 | 177000 | 177000 | 176900 | 80 |
| 419 | 20231228 | 122000 | 7391777800 | 177000 | 176900 | 177000 | 176900 | 60 |
| 420 | 20231228 | 121900 | 7381161400 | 176900 | 176600 | 177000 | 176600 | 52 |
| 421 | 20231228 | 121800 | 7371963500 | 176900 | 177000 | 177100 | 176500 | 168 |
| 422 | 20231228 | 121700 | 7342241500 | 177000 | 176800 | 177000 | 176400 | 288 |
| 423 | 20231228 | 121600 | 7291302800 | 176700 | 176900 | 176900 | 176700 | 46 |
| 424 | 20231228 | 121500 | 7283172300 | 176900 | 176900 | 177000 | 176900 | 127 |
| 425 | 20231228 | 121400 | 7260703100 | 176900 | 176900 | 177000 | 176900 | 69 |
| 426 | 20231228 | 121300 | 7248493600 | 177000 | 177000 | 177000 | 176900 | 644 |
| 427 | 20231228 | 121200 | 7134558900 | 177000 | 177100 | 177100 | 177000 | 84 |
| 428 | 20231228 | 121100 | 7119688500 | 177000 | 177000 | 177100 | 176900 | 377 |
| 429 | 20231228 | 121000 | 7052957200 | 177000 | 177200 | 177200 | 177000 | 191 |
| 430 | 20231228 | 120900 | 7019135700 | 177100 | 177000 | 177200 | 177000 | 1165 |
| 431 | 20231228 | 120800 | 6812780300 | 177000 | 177000 | 177100 | 176900 | 508 |
| 432 | 20231228 | 120700 | 6722865900 | 176900 | 176900 | 177000 | 176900 | 64 |
| 433 | 20231228 | 120600 | 6711542000 | 176900 | 177000 | 177000 | 176900 | 200 |
| 434 | 20231228 | 120500 | 6676159300 | 177000 | 176500 | 177000 | 176500 | 117 |
| 435 | 20231228 | 120400 | 6655470500 | 176900 | 176800 | 176900 | 176400 | 289 |
| 436 | 20231228 | 120300 | 6604383600 | 176700 | 176800 | 176900 | 176700 | 183 |
| 437 | 20231228 | 120200 | 6572020400 | 176700 | 176400 | 176800 | 176400 | 185 |
| 438 | 20231228 | 120100 | 6539341200 | 176500 | 176500 | 176900 | 176200 | 209 |
| 439 | 20231228 | 120000 | 6502458700 | 176500 | 176800 | 176800 | 176300 | 1084 |
| 440 | 20231228 | 115900 | 6311205300 | 176800 | 176800 | 176900 | 176800 | 56 |
| 441 | 20231228 | 115800 | 6301302300 | 176800 | 176800 | 176800 | 176700 | 69 |
| 442 | 20231228 | 115700 | 6289106200 | 176800 | 176900 | 176900 | 176700 | 86 |
| 443 | 20231228 | 115600 | 6273900600 | 176900 | 176800 | 177000 | 176800 | 61 |
| 444 | 20231228 | 115500 | 6263108100 | 176800 | 176900 | 177000 | 176800 | 104 |
| 445 | 20231228 | 115400 | 6244711600 | 177000 | 176800 | 177000 | 176800 | 60 |
| 446 | 20231228 | 115300 | 6234094800 | 176800 | 177000 | 177000 | 176800 | 372 |
| 447 | 20231228 | 115200 | 6168315900 | 176800 | 176900 | 177000 | 176800 | 99 |
| 448 | 20231228 | 115100 | 6150810100 | 177000 | 177000 | 177000 | 176900 | 132 |
| 449 | 20231228 | 115000 | 6127454400 | 176900 | 176900 | 177000 | 176800 | 64 |
| 450 | 20231228 | 114900 | 6116132500 | 177000 | 176900 | 177000 | 176900 | 183 |
| 451 | 20231228 | 114800 | 6083757500 | 176900 | 177000 | 177000 | 176900 | 55 |
| 452 | 20231228 | 114700 | 6074026900 | 177000 | 176900 | 177000 | 176800 | 484 |
| 453 | 20231228 | 114600 | 5988411900 | 176800 | 176800 | 176900 | 176800 | 68 |
| 454 | 20231228 | 114500 | 5976386000 | 176800 | 176900 | 176900 | 176800 | 136 |
| 455 | 20231228 | 114400 | 5952330700 | 176900 | 176800 | 176900 | 176800 | 180 |
| 456 | 20231228 | 114300 | 5920497200 | 176900 | 176800 | 176900 | 176800 | 137 |
| 457 | 20231228 | 114200 | 5896267500 | 176800 | 176800 | 176900 | 176800 | 53 |
| 458 | 20231228 | 114100 | 5886895600 | 176800 | 176900 | 176900 | 176800 | 92 |
| 459 | 20231228 | 114000 | 5870627100 | 176900 | 176800 | 177000 | 176800 | 179 |
| 460 | 20231228 | 113900 | 5838956700 | 176700 | 177100 | 177100 | 176700 | 1370 |
| 461 | 20231228 | 113800 | 5596483400 | 177100 | 177200 | 177200 | 177100 | 153 |
| 462 | 20231228 | 113700 | 5569384600 | 177200 | 177100 | 177200 | 177100 | 368 |
| 463 | 20231228 | 113600 | 5504198300 | 177100 | 177000 | 177100 | 177000 | 1003 |
| 464 | 20231228 | 113500 | 5326573100 | 177100 | 177000 | 177100 | 177000 | 65 |
| 465 | 20231228 | 113400 | 5315064400 | 177100 | 177000 | 177100 | 177000 | 185 |
| 466 | 20231228 | 113300 | 5282308700 | 177000 | 177000 | 177100 | 177000 | 59 |
| 467 | 20231228 | 113200 | 5271864000 | 177100 | 177000 | 177100 | 176900 | 525 |
| 468 | 20231228 | 113100 | 5178923700 | 177000 | 177000 | 177000 | 176900 | 194 |
| 469 | 20231228 | 113000 | 5144591700 | 177000 | 176900 | 177000 | 176900 | 58 |
| 470 | 20231228 | 112900 | 5134329300 | 177000 | 176900 | 177000 | 176900 | 76 |
| 471 | 20231228 | 112800 | 5120880100 | 177000 | 176900 | 177000 | 176900 | 153 |
| 472 | 20231228 | 112700 | 5093807300 | 177000 | 177000 | 177000 | 176900 | 90 |
| 473 | 20231228 | 112600 | 5077885200 | 177000 | 176900 | 177000 | 176900 | 125 |
| 474 | 20231228 | 112500 | 5055769600 | 176900 | 176900 | 177000 | 176800 | 79 |
| 475 | 20231228 | 112400 | 5041793200 | 176900 | 176700 | 176900 | 176700 | 98 |
| 476 | 20231228 | 112300 | 5024467300 | 176700 | 176700 | 176800 | 176700 | 110 |
| 477 | 20231228 | 112200 | 5005027000 | 176800 | 176700 | 176800 | 176700 | 74 |
| 478 | 20231228 | 112100 | 4991947300 | 176700 | 176800 | 176800 | 176700 | 68 |
| 479 | 20231228 | 112000 | 4979929000 | 176700 | 176600 | 176800 | 176600 | 84 |
| 480 | 20231228 | 111900 | 4965085100 | 176800 | 176800 | 176800 | 176600 | 66 |
| 481 | 20231228 | 111800 | 4953420500 | 176700 | 176700 | 176900 | 176700 | 175 |
| 482 | 20231228 | 111700 | 4922488400 | 176700 | 176900 | 176900 | 176700 | 56 |
| 483 | 20231228 | 111600 | 4912587700 | 176900 | 176900 | 176900 | 176500 | 403 |
| 484 | 20231228 | 111500 | 4841364900 | 176800 | 177000 | 177000 | 176700 | 510 |
| 485 | 20231228 | 111400 | 4751119200 | 176900 | 176800 | 177000 | 176700 | 109 |
| 486 | 20231228 | 111300 | 4731839600 | 176800 | 176900 | 176900 | 176700 | 113 |
| 487 | 20231228 | 111200 | 4711859900 | 176800 | 176800 | 176900 | 176500 | 136 |
| 488 | 20231228 | 111100 | 4687822800 | 176800 | 177000 | 177000 | 176600 | 1632 |
| 489 | 20231228 | 111000 | 4399227100 | 176900 | 177000 | 177000 | 176900 | 92 |
| 490 | 20231228 | 110900 | 4382949200 | 176900 | 177000 | 177000 | 176900 | 106 |
| 491 | 20231228 | 110800 | 4364190800 | 176900 | 177000 | 177000 | 176900 | 66 |
| 492 | 20231228 | 110700 | 4352510800 | 177000 | 177000 | 177200 | 176900 | 317 |
| 493 | 20231228 | 110600 | 4296380400 | 177100 | 177100 | 177100 | 177000 | 96 |
| 494 | 20231228 | 110500 | 4279382000 | 177200 | 177100 | 177200 | 177000 | 147 |
| 495 | 20231228 | 110400 | 4253351700 | 177200 | 177100 | 177200 | 177100 | 410 |
| 496 | 20231228 | 110300 | 4180727600 | 177200 | 177100 | 177200 | 177100 | 192 |
| 497 | 20231228 | 110200 | 4146719700 | 177100 | 176900 | 177200 | 176900 | 807 |
| 498 | 20231228 | 110100 | 4003844300 | 176900 | 176900 | 177000 | 176900 | 217 |
| 499 | 20231228 | 110000 | 3965438700 | 176900 | 176900 | 177000 | 176900 | 130 |
| 500 | 20231228 | 105900 | 3942434700 | 177000 | 177000 | 177000 | 176900 | 83 |
| 501 | 20231228 | 105800 | 3927747100 | 177000 | 176900 | 177000 | 176800 | 702 |
| 502 | 20231228 | 105700 | 3803562800 | 176900 | 176700 | 176900 | 176700 | 233 |
| 503 | 20231228 | 105600 | 3762373200 | 176700 | 176800 | 176800 | 176700 | 52 |
| 504 | 20231228 | 105500 | 3753180700 | 176700 | 176700 | 176800 | 176700 | 55 |
| 505 | 20231228 | 105400 | 3743457900 | 176700 | 176700 | 176800 | 176700 | 172 |
| 506 | 20231228 | 105300 | 3713058000 | 176800 | 176700 | 176800 | 176700 | 118 |
| 507 | 20231228 | 105200 | 3692201900 | 176800 | 176700 | 176800 | 176700 | 97 |
| 508 | 20231228 | 105100 | 3675053700 | 176700 | 176800 | 176800 | 176700 | 480 |
| 509 | 20231228 | 105000 | 3590231600 | 176800 | 176600 | 176800 | 176600 | 233 |
| 510 | 20231228 | 104900 | 3549054500 | 176700 | 176600 | 176700 | 176600 | 91 |
| 511 | 20231228 | 104800 | 3532975700 | 176600 | 176700 | 176700 | 176600 | 94 |
| 512 | 20231228 | 104700 | 3516372900 | 176700 | 176700 | 176700 | 176700 | 49 |
| 513 | 20231228 | 104600 | 3507714600 | 176700 | 176600 | 176700 | 176600 | 336 |
| 514 | 20231228 | 104500 | 3448369000 | 176600 | 176700 | 176700 | 176600 | 159 |
| 515 | 20231228 | 104400 | 3420282400 | 176700 | 176700 | 176700 | 176600 | 35 |
| 516 | 20231228 | 104300 | 3414098900 | 176700 | 176600 | 176700 | 176600 | 122 |
| 517 | 20231228 | 104200 | 3392553500 | 176500 | 176500 | 176600 | 176500 | 119 |
| 518 | 20231228 | 104100 | 3371543600 | 176600 | 176500 | 176600 | 176500 | 33 |
| 519 | 20231228 | 104000 | 3365716600 | 176500 | 176500 | 176500 | 176500 | 260 |
| 520 | 20231228 | 103900 | 3319826600 | 176400 | 176400 | 176500 | 176400 | 301 |
| 521 | 20231228 | 103800 | 3266723800 | 176400 | 176300 | 176400 | 176200 | 837 |
| 522 | 20231228 | 103700 | 3119152700 | 176200 | 176300 | 176300 | 176200 | 37 |
| 523 | 20231228 | 103600 | 3112630300 | 176300 | 176200 | 176300 | 176100 | 663 |
| 524 | 20231228 | 103500 | 2995812000 | 176100 | 176100 | 176200 | 176100 | 523 |
| 525 | 20231228 | 103400 | 2903706000 | 176100 | 176100 | 176200 | 176100 | 23 |
| 526 | 20231228 | 103300 | 2899653700 | 176200 | 176200 | 176200 | 176100 | 72 |
| 527 | 20231228 | 103200 | 2886968000 | 176200 | 175900 | 176200 | 175900 | 75 |
| 528 | 20231228 | 103100 | 2873764700 | 176000 | 176000 | 176000 | 175900 | 76 |
| 529 | 20231228 | 103000 | 2860390300 | 176000 | 176000 | 176000 | 176000 | 56 |
| 530 | 20231228 | 102900 | 2850534300 | 176000 | 175900 | 176000 | 175900 | 43 |
| 531 | 20231228 | 102800 | 2842967100 | 176000 | 176000 | 176000 | 176000 | 62 |
| 532 | 20231228 | 102700 | 2832055100 | 176000 | 176100 | 176100 | 175900 | 144 |
| 533 | 20231228 | 102600 | 2806713000 | 176100 | 176000 | 176100 | 175900 | 310 |
| 534 | 20231228 | 102500 | 2752146900 | 176000 | 176100 | 176100 | 176000 | 108 |
| 535 | 20231228 | 102400 | 2733130100 | 176000 | 176100 | 176100 | 176000 | 41 |
| 536 | 20231228 | 102300 | 2725910300 | 176100 | 176100 | 176100 | 176100 | 79 |
| 537 | 20231228 | 102200 | 2711998400 | 176100 | 176000 | 176100 | 176000 | 86 |
| 538 | 20231228 | 102100 | 2696861800 | 176000 | 176100 | 176100 | 175900 | 71 |
| 539 | 20231228 | 102000 | 2684365400 | 176100 | 176000 | 176100 | 175900 | 93 |
| 540 | 20231228 | 101900 | 2667996300 | 176000 | 176000 | 176000 | 175900 | 93 |
| 541 | 20231228 | 101800 | 2651629400 | 175900 | 176000 | 176000 | 175900 | 59 |
| 542 | 20231228 | 101700 | 2641245500 | 176000 | 176000 | 176000 | 175900 | 56 |
| 543 | 20231228 | 101600 | 2631389600 | 176000 | 175900 | 176000 | 175900 | 113 |
| 544 | 20231228 | 101500 | 2611504500 | 175900 | 176100 | 176100 | 175900 | 287 |
| 545 | 20231228 | 101400 | 2560990000 | 176100 | 176100 | 176100 | 176000 | 188 |
| 546 | 20231228 | 101300 | 2527901300 | 176000 | 176100 | 176100 | 176000 | 113 |
| 547 | 20231228 | 101200 | 2508002600 | 176100 | 176100 | 176100 | 176100 | 49 |
| 548 | 20231228 | 101100 | 2499373700 | 176100 | 176100 | 176100 | 176000 | 31 |
| 549 | 20231228 | 101000 | 2493914800 | 176100 | 176000 | 176100 | 175900 | 446 |
| 550 | 20231228 | 100900 | 2415426400 | 176000 | 175900 | 176000 | 175900 | 71 |
| 551 | 20231228 | 100800 | 2402934900 | 175900 | 175800 | 175900 | 175800 | 49 |
| 552 | 20231228 | 100700 | 2394319800 | 175800 | 175700 | 175800 | 175700 | 56 |
| 553 | 20231228 | 100600 | 2384475300 | 175800 | 175800 | 175800 | 175700 | 20 |
| 554 | 20231228 | 100500 | 2380959500 | 175800 | 175800 | 175800 | 175800 | 30 |
| 555 | 20231228 | 100400 | 2375685500 | 175800 | 175700 | 175800 | 175600 | 227 |
| 556 | 20231228 | 100300 | 2335802100 | 175800 | 175800 | 175800 | 175700 | 27 |
| 557 | 20231228 | 100200 | 2331056100 | 175800 | 175800 | 175900 | 175800 | 209 |
| 558 | 20231228 | 100100 | 2294311800 | 176000 | 176000 | 176000 | 175800 | 189 |
| 559 | 20231228 | 100000 | 2261063800 | 176000 | 175900 | 176000 | 175800 | 43 |
| 560 | 20231228 | 095900 | 2253499400 | 175800 | 175900 | 176000 | 175800 | 37 |
| 561 | 20231228 | 095800 | 2246990200 | 175900 | 175900 | 175900 | 175800 | 165 |
| 562 | 20231228 | 095700 | 2217966800 | 176000 | 175900 | 176000 | 175900 | 111 |
| 563 | 20231228 | 095600 | 2198434500 | 176000 | 176000 | 176000 | 175900 | 41 |
| 564 | 20231228 | 095500 | 2191219100 | 176000 | 176000 | 176000 | 176000 | 24 |
| 565 | 20231228 | 095400 | 2186995100 | 176000 | 175700 | 176000 | 175700 | 538 |
| 566 | 20231228 | 095300 | 2092407200 | 175700 | 175600 | 175700 | 175300 | 69 |
| 567 | 20231228 | 095200 | 2080292600 | 175600 | 175500 | 175700 | 175500 | 219 |
| 568 | 20231228 | 095100 | 2041833100 | 175300 | 175400 | 175600 | 175300 | 146 |
| 569 | 20231228 | 095000 | 2016215100 | 175400 | 175400 | 175500 | 175300 | 108 |
| 570 | 20231228 | 094900 | 1997271800 | 175400 | 175500 | 175600 | 175400 | 189 |
| 571 | 20231228 | 094800 | 1964114300 | 175400 | 175500 | 175600 | 175400 | 158 |
| 572 | 20231228 | 094700 | 1936390300 | 175500 | 175500 | 175600 | 175500 | 111 |
| 573 | 20231228 | 094600 | 1916905300 | 175600 | 175600 | 175700 | 175500 | 163 |
| 574 | 20231228 | 094500 | 1888281400 | 175600 | 175400 | 175600 | 175400 | 205 |
| 575 | 20231228 | 094400 | 1852311000 | 175400 | 175600 | 175600 | 175400 | 201 |
| 576 | 20231228 | 094300 | 1817047600 | 175600 | 175400 | 175700 | 175400 | 146 |
| 577 | 20231228 | 094200 | 1791424900 | 175500 | 175600 | 175600 | 175400 | 164 |
| 578 | 20231228 | 094100 | 1762645700 | 175500 | 175700 | 175800 | 175500 | 271 |
| 579 | 20231228 | 094000 | 1715054900 | 175800 | 175700 | 175900 | 175700 | 56 |
| 580 | 20231228 | 093900 | 1705213000 | 175800 | 175700 | 175800 | 175700 | 198 |
| 581 | 20231228 | 093800 | 1670417300 | 175800 | 175800 | 175900 | 175700 | 239 |
| 582 | 20231228 | 093700 | 1628409200 | 175800 | 175900 | 176000 | 175800 | 256 |
| 583 | 20231228 | 093600 | 1583386300 | 175900 | 176200 | 176200 | 175900 | 270 |
| 584 | 20231228 | 093500 | 1535880200 | 176200 | 176200 | 176300 | 176000 | 399 |
| 585 | 20231228 | 093400 | 1465585900 | 176200 | 176300 | 176300 | 176200 | 447 |
| 586 | 20231228 | 093300 | 1386794800 | 176300 | 176200 | 176300 | 176200 | 267 |
| 587 | 20231228 | 093200 | 1339745600 | 176100 | 176200 | 176200 | 176100 | 124 |
| 588 | 20231228 | 093100 | 1317897100 | 176300 | 176000 | 176300 | 176000 | 141 |
| 589 | 20231228 | 093000 | 1293061100 | 176000 | 176200 | 176200 | 176000 | 104 |
| 590 | 20231228 | 092900 | 1274746000 | 175900 | 176100 | 176100 | 175900 | 97 |
| 591 | 20231228 | 092800 | 1257669300 | 176200 | 176000 | 176200 | 176000 | 31 |
| 592 | 20231228 | 092700 | 1252208000 | 176000 | 176200 | 176300 | 176000 | 277 |
| 593 | 20231228 | 092600 | 1203407700 | 176200 | 176100 | 176200 | 176100 | 60 |
| 594 | 20231228 | 092500 | 1192836000 | 176000 | 176100 | 176200 | 176000 | 101 |
| 595 | 20231228 | 092400 | 1175047500 | 176100 | 176100 | 176200 | 176100 | 71 |
| 596 | 20231228 | 092300 | 1162542200 | 176100 | 176400 | 176400 | 176100 | 222 |
| 597 | 20231228 | 092200 | 1123400500 | 176400 | 176500 | 176500 | 176400 | 120 |
| 598 | 20231228 | 092100 | 1102222600 | 176600 | 176400 | 176600 | 176400 | 97 |
| 599 | 20231228 | 092000 | 1085104800 | 176400 | 176400 | 176400 | 176300 | 28 |
| 600 | 20231228 | 091900 | 1080166200 | 176300 | 176400 | 176600 | 176300 | 193 |
| 601 | 20231228 | 091800 | 1046111600 | 176400 | 176600 | 176600 | 176400 | 329 |
| 602 | 20231228 | 091700 | 988036500 | 176700 | 176300 | 176700 | 176300 | 783 |
| 603 | 20231228 | 091600 | 849846100 | 176300 | 176200 | 176300 | 176200 | 43 |
| 604 | 20231228 | 091500 | 842269000 | 176200 | 175800 | 176200 | 175800 | 1083 |
| 605 | 20231228 | 091400 | 651725000 | 175800 | 175800 | 175900 | 175700 | 138 |
| 606 | 20231228 | 091300 | 627463700 | 175900 | 175900 | 175900 | 175800 | 55 |
| 607 | 20231228 | 091200 | 617790300 | 176000 | 175800 | 176000 | 175800 | 437 |
| 608 | 20231228 | 091100 | 540923800 | 175900 | 175900 | 175900 | 175800 | 85 |
| 609 | 20231228 | 091000 | 525978900 | 175900 | 175800 | 176200 | 175800 | 255 |
| 610 | 20231228 | 090900 | 481136900 | 175800 | 175900 | 176200 | 175800 | 296 |
| 611 | 20231228 | 090800 | 429017100 | 176100 | 176500 | 176500 | 175900 | 129 |
| 612 | 20231228 | 090700 | 406305200 | 176500 | 176100 | 176500 | 176100 | 221 |
| 613 | 20231228 | 090600 | 367339800 | 176100 | 176500 | 176500 | 176100 | 137 |
| 614 | 20231228 | 090500 | 343175900 | 176500 | 176000 | 176500 | 176000 | 772 |
| 615 | 20231228 | 090400 | 207151500 | 176000 | 176000 | 176000 | 175900 | 87 |
| 616 | 20231228 | 090300 | 191847300 | 176000 | 176000 | 176000 | 175700 | 235 |
| 617 | 20231228 | 090200 | 150536900 | 176000 | 176000 | 176100 | 176000 | 78 |
| 618 | 20231228 | 090100 | 136808600 | 176000 | 175900 | 176300 | 175600 | 202 |
| 619 | 20231228 | 090000 | 101284500 | 175900 | 176500 | 176500 | 175900 | 574 |