34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 3 | 20231227 | 191600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20231227 | 191500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20231227 | 191400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20231227 | 191300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20231227 | 191200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20231227 | 191100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20231227 | 191000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20231227 | 190900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20231227 | 190800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20231227 | 190700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20231227 | 190600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20231227 | 190500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20231227 | 190400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20231227 | 190300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20231227 | 190200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20231227 | 190100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20231227 | 190000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20231227 | 185900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20231227 | 185800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20231227 | 185700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20231227 | 185600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20231227 | 185500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20231227 | 185400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20231227 | 185300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20231227 | 185200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20231227 | 185100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20231227 | 185000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20231227 | 184900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20231227 | 184800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20231227 | 184700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 33 | 20231227 | 184600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20231227 | 184500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20231227 | 184400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20231227 | 184300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20231227 | 184200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20231227 | 184100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20231227 | 184000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20231227 | 183900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20231227 | 183800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20231227 | 183700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20231227 | 183600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20231227 | 183500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20231227 | 183400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20231227 | 183300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20231227 | 183200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20231227 | 183100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20231227 | 183000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20231227 | 182900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20231227 | 182800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20231227 | 182700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20231227 | 182600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20231227 | 182500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20231227 | 182400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20231227 | 182300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20231227 | 182200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20231227 | 182100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20231227 | 182000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20231227 | 181900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20231227 | 181800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20231227 | 181700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 63 | 20231227 | 181600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20231227 | 181500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20231227 | 181400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20231227 | 181300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20231227 | 181200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20231227 | 181100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20231227 | 181000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20231227 | 180900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20231227 | 180800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20231227 | 180700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20231227 | 180600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20231227 | 180500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20231227 | 180400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20231227 | 180300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20231227 | 180200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20231227 | 180100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20231227 | 180000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20231227 | 175900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20231227 | 175800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20231227 | 175700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20231227 | 175600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20231227 | 175500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20231227 | 175400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20231227 | 175300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20231227 | 175200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20231227 | 175100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20231227 | 175000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20231227 | 174900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20231227 | 174800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20231227 | 174700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 93 | 20231227 | 174600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20231227 | 174500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20231227 | 174400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20231227 | 174300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20231227 | 174200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20231227 | 174100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20231227 | 174000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20231227 | 173900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20231227 | 173800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20231227 | 173700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20231227 | 173600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20231227 | 173500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20231227 | 173400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20231227 | 173300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20231227 | 173200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20231227 | 173100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20231227 | 173000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20231227 | 172900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20231227 | 172800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20231227 | 172700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20231227 | 172600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20231227 | 172500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20231227 | 172400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20231227 | 172300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20231227 | 172200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20231227 | 172100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20231227 | 172000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20231227 | 171900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20231227 | 171800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20231227 | 171700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 123 | 20231227 | 171600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20231227 | 171500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20231227 | 171400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20231227 | 171300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20231227 | 171200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20231227 | 171100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20231227 | 171000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20231227 | 170900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20231227 | 170800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20231227 | 170700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20231227 | 170600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20231227 | 170500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20231227 | 170400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20231227 | 170300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20231227 | 170200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20231227 | 170100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20231227 | 170000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20231227 | 165900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20231227 | 165800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20231227 | 165700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20231227 | 165600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20231227 | 165500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20231227 | 165400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20231227 | 165300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20231227 | 165200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20231227 | 165100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20231227 | 165000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20231227 | 164900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20231227 | 164800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20231227 | 164700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 153 | 20231227 | 164600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20231227 | 164500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20231227 | 164400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20231227 | 164300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20231227 | 164200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20231227 | 164100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20231227 | 164000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20231227 | 163900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20231227 | 163800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20231227 | 163700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20231227 | 163600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20231227 | 163500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20231227 | 163400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20231227 | 163300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20231227 | 163200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20231227 | 163100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20231227 | 163000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20231227 | 162900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20231227 | 162800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20231227 | 162700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20231227 | 162600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20231227 | 162500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20231227 | 162400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20231227 | 162300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20231227 | 162200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20231227 | 162100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20231227 | 162000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20231227 | 161900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20231227 | 161800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20231227 | 161700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 183 | 20231227 | 161600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20231227 | 161500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20231227 | 161400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231227 | 161300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231227 | 161200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231227 | 161100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231227 | 161000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231227 | 160900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231227 | 160800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231227 | 160700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231227 | 160600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20231227 | 160500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20231227 | 160400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20231227 | 160300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20231227 | 160200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20231227 | 160100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20231227 | 160000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20231227 | 155900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20231227 | 155800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20231227 | 155700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20231227 | 155600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20231227 | 155500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20231227 | 155400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20231227 | 155300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20231227 | 155200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20231227 | 155100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20231227 | 155000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20231227 | 154900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20231227 | 154800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20231227 | 154700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 213 | 20231227 | 154600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20231227 | 154500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20231227 | 154400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20231227 | 154300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20231227 | 154200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20231227 | 154100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20231227 | 154000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20231227 | 153900 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20231227 | 153800 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20231227 | 153700 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20231227 | 153600 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20231227 | 153500 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20231227 | 153400 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20231227 | 153300 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20231227 | 153200 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20231227 | 153100 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20231227 | 153000 | 47290657150 | 34850 | 34850 | 34850 | 34850 | 25820 |
| 230 | 20231227 | 152900 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20231227 | 152800 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20231227 | 152700 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20231227 | 152600 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20231227 | 152500 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20231227 | 152400 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20231227 | 152300 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20231227 | 152200 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20231227 | 152100 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20231227 | 152000 | 46390830150 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20231227 | 151900 | 46390830150 | 34750 | 34700 | 34750 | 34650 | 4215 |
| 241 | 20231227 | 151800 | 46244450150 | 34750 | 34700 | 34750 | 34650 | 1991 |
| 242 | 20231227 | 151700 | 46175329600 | 34750 | 34650 | 34750 | 34600 | 3127 |
| 243 | 20231227 | 151600 | 46066873250 | 34700 | 34650 | 34700 | 34600 | 1444 |
| 244 | 20231227 | 151500 | 46016814650 | 34600 | 34700 | 34700 | 34600 | 1680 |
| 245 | 20231227 | 151400 | 45958615400 | 34650 | 34750 | 34750 | 34650 | 1847 |
| 246 | 20231227 | 151300 | 45894555850 | 34700 | 34700 | 34750 | 34700 | 928 |
| 247 | 20231227 | 151200 | 45862345400 | 34700 | 34750 | 34750 | 34700 | 736 |
| 248 | 20231227 | 151100 | 45836783600 | 34700 | 34750 | 34750 | 34700 | 3010 |
| 249 | 20231227 | 151000 | 45732234000 | 34750 | 34700 | 34750 | 34700 | 992 |
| 250 | 20231227 | 150900 | 45697783200 | 34750 | 34650 | 34750 | 34650 | 2581 |
| 251 | 20231227 | 150800 | 45608200550 | 34700 | 34650 | 34750 | 34650 | 2279 |
| 252 | 20231227 | 150700 | 45529143050 | 34700 | 34650 | 34700 | 34650 | 1385 |
| 253 | 20231227 | 150600 | 45481129900 | 34700 | 34600 | 34700 | 34600 | 7403 |
| 254 | 20231227 | 150500 | 45224379700 | 34650 | 34750 | 34750 | 34600 | 5362 |
| 255 | 20231227 | 150400 | 45038480400 | 34750 | 34750 | 34800 | 34700 | 6290 |
| 256 | 20231227 | 150300 | 44820061100 | 34750 | 34750 | 34800 | 34750 | 1362 |
| 257 | 20231227 | 150200 | 44772717150 | 34750 | 34800 | 34850 | 34750 | 2822 |
| 258 | 20231227 | 150100 | 44674510050 | 34850 | 34900 | 34900 | 34800 | 3316 |
| 259 | 20231227 | 150000 | 44558979550 | 34850 | 34900 | 34900 | 34850 | 1932 |
| 260 | 20231227 | 145900 | 44491633200 | 34900 | 34850 | 34900 | 34800 | 3842 |
| 261 | 20231227 | 145800 | 44357752950 | 34850 | 34800 | 34900 | 34750 | 4646 |
| 262 | 20231227 | 145700 | 44195840450 | 34800 | 34900 | 34900 | 34800 | 6182 |
| 263 | 20231227 | 145600 | 43980572300 | 34850 | 34900 | 34950 | 34850 | 2296 |
| 264 | 20231227 | 145500 | 43900492100 | 34900 | 34900 | 34950 | 34850 | 2905 |
| 265 | 20231227 | 145400 | 43799090300 | 34900 | 34950 | 34950 | 34900 | 1785 |
| 266 | 20231227 | 145300 | 43736747200 | 34950 | 34850 | 34950 | 34850 | 1940 |
| 267 | 20231227 | 145200 | 43669067900 | 34850 | 34900 | 34950 | 34850 | 2215 |
| 268 | 20231227 | 145100 | 43591810050 | 34900 | 34950 | 35000 | 34850 | 2552 |
| 269 | 20231227 | 145000 | 43502701800 | 34950 | 34950 | 35000 | 34900 | 3752 |
| 270 | 20231227 | 144900 | 43371592200 | 34950 | 34900 | 34950 | 34850 | 1809 |
| 271 | 20231227 | 144800 | 43308462800 | 34950 | 34900 | 34950 | 34850 | 1995 |
| 272 | 20231227 | 144700 | 43238847750 | 34900 | 34900 | 34950 | 34900 | 1833 |
| 273 | 20231227 | 144600 | 43174862400 | 34950 | 34950 | 34950 | 34850 | 2808 |
| 274 | 20231227 | 144500 | 43076851900 | 34900 | 34950 | 34950 | 34900 | 1990 |
| 275 | 20231227 | 144400 | 43007384250 | 34950 | 34950 | 34950 | 34900 | 1815 |
| 276 | 20231227 | 144300 | 42944001600 | 34900 | 34900 | 34950 | 34900 | 2161 |
| 277 | 20231227 | 144200 | 42868541000 | 34900 | 34900 | 34950 | 34900 | 1697 |
| 278 | 20231227 | 144100 | 42809283700 | 34900 | 34950 | 34950 | 34850 | 1613 |
| 279 | 20231227 | 144000 | 42752983100 | 34950 | 34950 | 34950 | 34900 | 1606 |
| 280 | 20231227 | 143900 | 42696902700 | 34950 | 35000 | 35000 | 34900 | 1561 |
| 281 | 20231227 | 143800 | 42642342950 | 34950 | 34950 | 35000 | 34900 | 1804 |
| 282 | 20231227 | 143700 | 42579304050 | 34950 | 34900 | 34950 | 34900 | 1844 |
| 283 | 20231227 | 143600 | 42514896250 | 34950 | 34950 | 35000 | 34900 | 1145 |
| 284 | 20231227 | 143500 | 42474892000 | 35000 | 34950 | 35000 | 34900 | 1828 |
| 285 | 20231227 | 143400 | 42411000850 | 35000 | 34950 | 35050 | 34900 | 2194 |
| 286 | 20231227 | 143300 | 42334264600 | 35000 | 35050 | 35050 | 34950 | 663 |
| 287 | 20231227 | 143200 | 42311068450 | 35050 | 35050 | 35050 | 34900 | 4361 |
| 288 | 20231227 | 143100 | 42158517000 | 35000 | 35050 | 35050 | 35000 | 2586 |
| 289 | 20231227 | 143000 | 42067971100 | 35050 | 35050 | 35050 | 35000 | 1626 |
| 290 | 20231227 | 142900 | 42011009250 | 35050 | 34950 | 35050 | 34950 | 6688 |
| 291 | 20231227 | 142800 | 41776889300 | 34950 | 34850 | 34950 | 34850 | 2367 |
| 292 | 20231227 | 142700 | 41694267300 | 34900 | 34950 | 34950 | 34850 | 4341 |
| 293 | 20231227 | 142600 | 41542766000 | 34950 | 34950 | 35000 | 34900 | 2282 |
| 294 | 20231227 | 142500 | 41463024650 | 34900 | 35100 | 35100 | 34900 | 3612 |
| 295 | 20231227 | 142400 | 41336658200 | 35100 | 35150 | 35150 | 35000 | 6432 |
| 296 | 20231227 | 142300 | 41110941950 | 35100 | 35100 | 35150 | 35050 | 4900 |
| 297 | 20231227 | 142200 | 40938929150 | 35100 | 35150 | 35200 | 35000 | 8076 |
| 298 | 20231227 | 142100 | 40655315950 | 35150 | 34900 | 35200 | 34850 | 22976 |
| 299 | 20231227 | 142000 | 39849638950 | 34900 | 34950 | 35150 | 34800 | 24562 |
| 300 | 20231227 | 141900 | 38989861050 | 34950 | 34850 | 34950 | 34750 | 14967 |
| 301 | 20231227 | 141800 | 38467801000 | 34900 | 34950 | 34950 | 34700 | 4438 |
| 302 | 20231227 | 141700 | 38313072400 | 34950 | 34850 | 34950 | 34800 | 3485 |
| 303 | 20231227 | 141600 | 38191533950 | 34850 | 34950 | 34950 | 34800 | 3616 |
| 304 | 20231227 | 141500 | 38065364750 | 34950 | 34950 | 34950 | 34900 | 1665 |
| 305 | 20231227 | 141400 | 38007204800 | 34950 | 35000 | 35000 | 34900 | 3821 |
| 306 | 20231227 | 141300 | 37873723050 | 35000 | 34950 | 35000 | 34900 | 12774 |
| 307 | 20231227 | 141200 | 37427148850 | 34950 | 34950 | 34950 | 34900 | 2389 |
| 308 | 20231227 | 141100 | 37343703300 | 34950 | 34800 | 35000 | 34800 | 16247 |
| 309 | 20231227 | 141000 | 36776905850 | 34800 | 34850 | 34850 | 34750 | 7352 |
| 310 | 20231227 | 140900 | 36521067250 | 34850 | 34850 | 34850 | 34800 | 2263 |
| 311 | 20231227 | 140800 | 36442270100 | 34800 | 34850 | 34900 | 34800 | 5786 |
| 312 | 20231227 | 140700 | 36240645850 | 34850 | 34900 | 34900 | 34850 | 4335 |
| 313 | 20231227 | 140600 | 36089487400 | 34900 | 34950 | 34950 | 34800 | 5969 |
| 314 | 20231227 | 140500 | 35881165000 | 34950 | 35000 | 35000 | 34800 | 13410 |
| 315 | 20231227 | 140400 | 35412887250 | 34950 | 34700 | 35000 | 34700 | 74484 |
| 316 | 20231227 | 140300 | 32814375650 | 34700 | 34700 | 34800 | 34650 | 9485 |
| 317 | 20231227 | 140200 | 32484866450 | 34700 | 34550 | 34700 | 34550 | 17149 |
| 318 | 20231227 | 140100 | 31890416100 | 34550 | 34600 | 34600 | 34550 | 2909 |
| 319 | 20231227 | 140000 | 31789807900 | 34600 | 34550 | 34650 | 34550 | 8392 |
| 320 | 20231227 | 135900 | 31499421250 | 34550 | 34450 | 34600 | 34400 | 10733 |
| 321 | 20231227 | 135800 | 31129038900 | 34450 | 34450 | 34450 | 34400 | 2548 |
| 322 | 20231227 | 135700 | 31041260600 | 34400 | 34450 | 34450 | 34400 | 1290 |
| 323 | 20231227 | 135600 | 30996841500 | 34450 | 34400 | 34450 | 34350 | 1891 |
| 324 | 20231227 | 135500 | 30931751750 | 34400 | 34400 | 34450 | 34400 | 1940 |
| 325 | 20231227 | 135400 | 30864949050 | 34400 | 34300 | 34450 | 34250 | 3859 |
| 326 | 20231227 | 135300 | 30732280450 | 34300 | 34300 | 34300 | 34250 | 520 |
| 327 | 20231227 | 135200 | 30714445950 | 34300 | 34300 | 34300 | 34250 | 370 |
| 328 | 20231227 | 135100 | 30701755250 | 34300 | 34250 | 34300 | 34250 | 697 |
| 329 | 20231227 | 135000 | 30677852700 | 34300 | 34200 | 34300 | 34200 | 365 |
| 330 | 20231227 | 134900 | 30665348700 | 34200 | 34250 | 34300 | 34200 | 1859 |
| 331 | 20231227 | 134800 | 30601683850 | 34200 | 34250 | 34300 | 34200 | 1067 |
| 332 | 20231227 | 134700 | 30565142100 | 34250 | 34400 | 34400 | 34250 | 701 |
| 333 | 20231227 | 134600 | 30541049800 | 34350 | 34350 | 34350 | 34300 | 675 |
| 334 | 20231227 | 134500 | 30517875800 | 34350 | 34400 | 34400 | 34350 | 4114 |
| 335 | 20231227 | 134400 | 30376556300 | 34400 | 34250 | 34400 | 34250 | 980 |
| 336 | 20231227 | 134300 | 30342952450 | 34250 | 34350 | 34350 | 34250 | 639 |
| 337 | 20231227 | 134200 | 30321022100 | 34350 | 34350 | 34350 | 34250 | 1494 |
| 338 | 20231227 | 134100 | 30269757400 | 34400 | 34300 | 34400 | 34250 | 1497 |
| 339 | 20231227 | 134000 | 30218317400 | 34300 | 34350 | 34350 | 34200 | 2531 |
| 340 | 20231227 | 133900 | 30131601400 | 34350 | 34300 | 34350 | 34300 | 1373 |
| 341 | 20231227 | 133800 | 30084482300 | 34300 | 34300 | 34350 | 34250 | 955 |
| 342 | 20231227 | 133700 | 30051720350 | 34300 | 34250 | 34300 | 34200 | 1512 |
| 343 | 20231227 | 133600 | 29999960300 | 34250 | 34350 | 34350 | 34250 | 933 |
| 344 | 20231227 | 133500 | 29967976100 | 34350 | 34300 | 34400 | 34300 | 1047 |
| 345 | 20231227 | 133400 | 29932019200 | 34300 | 34300 | 34350 | 34250 | 696 |
| 346 | 20231227 | 133300 | 29908153700 | 34300 | 34350 | 34350 | 34200 | 3655 |
| 347 | 20231227 | 133200 | 29782846800 | 34350 | 34400 | 34450 | 34350 | 3914 |
| 348 | 20231227 | 133100 | 29648332150 | 34450 | 34500 | 34500 | 34450 | 2826 |
| 349 | 20231227 | 133000 | 29550934750 | 34500 | 34500 | 34550 | 34500 | 1115 |
| 350 | 20231227 | 132900 | 29512443300 | 34550 | 34500 | 34550 | 34500 | 870 |
| 351 | 20231227 | 132800 | 29482422200 | 34500 | 34450 | 34500 | 34450 | 1318 |
| 352 | 20231227 | 132700 | 29436951850 | 34500 | 34500 | 34550 | 34450 | 2124 |
| 353 | 20231227 | 132600 | 29363694600 | 34550 | 34500 | 34550 | 34500 | 801 |
| 354 | 20231227 | 132500 | 29336049350 | 34550 | 34500 | 34550 | 34500 | 2496 |
| 355 | 20231227 | 132400 | 29249893550 | 34550 | 34550 | 34550 | 34500 | 1636 |
| 356 | 20231227 | 132300 | 29193427600 | 34500 | 34550 | 34550 | 34500 | 1877 |
| 357 | 20231227 | 132200 | 29128663050 | 34550 | 34550 | 34550 | 34500 | 939 |
| 358 | 20231227 | 132100 | 29096248400 | 34550 | 34550 | 34600 | 34550 | 1557 |
| 359 | 20231227 | 132000 | 29042418250 | 34600 | 34450 | 34700 | 34400 | 18442 |
| 360 | 20231227 | 131900 | 28404603650 | 34450 | 34400 | 34450 | 34400 | 779 |
| 361 | 20231227 | 131800 | 28377790650 | 34400 | 34400 | 34400 | 34350 | 1536 |
| 362 | 20231227 | 131700 | 28324969550 | 34350 | 34450 | 34450 | 34350 | 962 |
| 363 | 20231227 | 131600 | 28291874750 | 34400 | 34400 | 34450 | 34400 | 1963 |
| 364 | 20231227 | 131500 | 28224319800 | 34450 | 34350 | 34450 | 34300 | 2748 |
| 365 | 20231227 | 131400 | 28129821750 | 34300 | 34450 | 34450 | 34300 | 3195 |
| 366 | 20231227 | 131300 | 28019999750 | 34400 | 34600 | 34600 | 34400 | 6004 |
| 367 | 20231227 | 131200 | 27812832050 | 34600 | 34650 | 34650 | 34600 | 4759 |
| 368 | 20231227 | 131100 | 27648070200 | 34650 | 34700 | 34700 | 34600 | 7160 |
| 369 | 20231227 | 131000 | 27399828950 | 34700 | 34650 | 34700 | 34600 | 7785 |
| 370 | 20231227 | 130900 | 27129957850 | 34600 | 34700 | 34700 | 34600 | 9541 |
| 371 | 20231227 | 130800 | 26799354250 | 34700 | 34650 | 34700 | 34600 | 5620 |
| 372 | 20231227 | 130700 | 26604429300 | 34650 | 34550 | 34650 | 34500 | 18751 |
| 373 | 20231227 | 130600 | 25956023250 | 34550 | 34450 | 34550 | 34450 | 15219 |
| 374 | 20231227 | 130500 | 25430561600 | 34450 | 34500 | 34500 | 34450 | 1594 |
| 375 | 20231227 | 130400 | 25375609700 | 34450 | 34550 | 34550 | 34450 | 7694 |
| 376 | 20231227 | 130300 | 25109988550 | 34550 | 34400 | 34550 | 34350 | 30569 |
| 377 | 20231227 | 130200 | 24056680550 | 34350 | 34400 | 34400 | 34350 | 3747 |
| 378 | 20231227 | 130100 | 23927949600 | 34400 | 34350 | 34400 | 34350 | 3079 |
| 379 | 20231227 | 130000 | 23822128850 | 34350 | 34350 | 34400 | 34350 | 3565 |
| 380 | 20231227 | 125900 | 23699635750 | 34350 | 34350 | 34400 | 34350 | 4510 |
| 381 | 20231227 | 125800 | 23544696550 | 34350 | 34350 | 34400 | 34300 | 5527 |
| 382 | 20231227 | 125700 | 23354912100 | 34350 | 34350 | 34450 | 34350 | 12137 |
| 383 | 20231227 | 125600 | 22937573150 | 34350 | 34200 | 34350 | 34200 | 19846 |
| 384 | 20231227 | 125500 | 22257195100 | 34200 | 34200 | 34250 | 34150 | 1678 |
| 385 | 20231227 | 125400 | 22199806550 | 34200 | 34200 | 34250 | 34200 | 1591 |
| 386 | 20231227 | 125300 | 22145385700 | 34200 | 34150 | 34250 | 34150 | 8751 |
| 387 | 20231227 | 125200 | 21846187100 | 34100 | 34150 | 34200 | 34100 | 3622 |
| 388 | 20231227 | 125100 | 21722485800 | 34150 | 34200 | 34250 | 34150 | 3734 |
| 389 | 20231227 | 125000 | 21594786300 | 34200 | 34250 | 34300 | 34200 | 3376 |
| 390 | 20231227 | 124900 | 21479194350 | 34200 | 34200 | 34250 | 34150 | 13150 |
| 391 | 20231227 | 124800 | 21029264200 | 34250 | 34150 | 34250 | 34100 | 23461 |
| 392 | 20231227 | 124700 | 20227532150 | 34150 | 34150 | 34150 | 34100 | 718 |
| 393 | 20231227 | 124600 | 20203030800 | 34150 | 34100 | 34150 | 34100 | 276 |
| 394 | 20231227 | 124500 | 20193608850 | 34100 | 34100 | 34150 | 34050 | 1993 |
| 395 | 20231227 | 124400 | 20125642450 | 34100 | 34100 | 34100 | 34050 | 5207 |
| 396 | 20231227 | 124300 | 19948085300 | 34150 | 34100 | 34150 | 34100 | 463 |
| 397 | 20231227 | 124200 | 19932284000 | 34100 | 34150 | 34150 | 34100 | 3335 |
| 398 | 20231227 | 124100 | 19818482050 | 34100 | 34100 | 34150 | 34100 | 2271 |
| 399 | 20231227 | 124000 | 19740954450 | 34100 | 34000 | 34100 | 34000 | 12380 |
| 400 | 20231227 | 123900 | 19319173550 | 34050 | 34050 | 34050 | 34050 | 793 |
| 401 | 20231227 | 123800 | 19292171900 | 34050 | 34000 | 34050 | 34000 | 993 |
| 402 | 20231227 | 123700 | 19258402850 | 34000 | 34000 | 34000 | 33950 | 1081 |
| 403 | 20231227 | 123600 | 19221651750 | 34000 | 34000 | 34050 | 33950 | 1335 |
| 404 | 20231227 | 123500 | 19176261500 | 34000 | 34000 | 34050 | 34000 | 806 |
| 405 | 20231227 | 123400 | 19148857450 | 34000 | 34000 | 34050 | 34000 | 512 |
| 406 | 20231227 | 123300 | 19131449400 | 34000 | 34050 | 34050 | 34000 | 1033 |
| 407 | 20231227 | 123200 | 19096312850 | 34050 | 34050 | 34050 | 34050 | 137 |
| 408 | 20231227 | 123100 | 19091648000 | 34050 | 34050 | 34100 | 34000 | 1786 |
| 409 | 20231227 | 123000 | 19030847350 | 34050 | 34100 | 34100 | 34050 | 308 |
| 410 | 20231227 | 122900 | 19020345600 | 34050 | 34100 | 34100 | 34050 | 6625 |
| 411 | 20231227 | 122800 | 18794442000 | 34100 | 34100 | 34100 | 34050 | 1397 |
| 412 | 20231227 | 122700 | 18746847250 | 34050 | 34050 | 34100 | 34050 | 13788 |
| 413 | 20231227 | 122600 | 18277059050 | 34050 | 34050 | 34050 | 34000 | 1696 |
| 414 | 20231227 | 122500 | 18219319000 | 34050 | 33950 | 34050 | 33950 | 3008 |
| 415 | 20231227 | 122400 | 18117036750 | 33950 | 33950 | 34050 | 33950 | 10543 |
| 416 | 20231227 | 122300 | 17758842000 | 33900 | 33950 | 33950 | 33900 | 92 |
| 417 | 20231227 | 122200 | 17755719850 | 33900 | 33900 | 33950 | 33900 | 236 |
| 418 | 20231227 | 122100 | 17747719350 | 33900 | 33950 | 33950 | 33900 | 223 |
| 419 | 20231227 | 122000 | 17740154550 | 33950 | 33950 | 33950 | 33900 | 701 |
| 420 | 20231227 | 121900 | 17716360600 | 33900 | 33850 | 33900 | 33850 | 2510 |
| 421 | 20231227 | 121800 | 17631303350 | 33850 | 33800 | 33850 | 33800 | 528 |
| 422 | 20231227 | 121700 | 17613456000 | 33800 | 33800 | 33800 | 33750 | 251 |
| 423 | 20231227 | 121600 | 17604972850 | 33800 | 33800 | 33800 | 33750 | 32 |
| 424 | 20231227 | 121500 | 17603892650 | 33750 | 33750 | 33800 | 33750 | 105 |
| 425 | 20231227 | 121400 | 17600348800 | 33750 | 33850 | 33850 | 33750 | 1805 |
| 426 | 20231227 | 121300 | 17539341150 | 33850 | 33850 | 33850 | 33850 | 41 |
| 427 | 20231227 | 121200 | 17537953300 | 33800 | 33800 | 33800 | 33800 | 18 |
| 428 | 20231227 | 121100 | 17537344900 | 33800 | 33800 | 33800 | 33750 | 119 |
| 429 | 20231227 | 121000 | 17533323450 | 33850 | 33850 | 33850 | 33800 | 1991 |
| 430 | 20231227 | 120900 | 17465978650 | 33850 | 33850 | 33850 | 33800 | 53 |
| 431 | 20231227 | 120800 | 17464186400 | 33850 | 33850 | 33850 | 33800 | 70 |
| 432 | 20231227 | 120700 | 17461819750 | 33800 | 33800 | 33850 | 33750 | 1990 |
| 433 | 20231227 | 120600 | 17394558000 | 33750 | 33750 | 33800 | 33750 | 186 |
| 434 | 20231227 | 120500 | 17388279350 | 33750 | 33800 | 33800 | 33750 | 303 |
| 435 | 20231227 | 120400 | 17378049700 | 33750 | 33800 | 33800 | 33750 | 73 |
| 436 | 20231227 | 120300 | 17375583100 | 33800 | 33800 | 33800 | 33750 | 435 |
| 437 | 20231227 | 120200 | 17360900650 | 33800 | 33750 | 33800 | 33750 | 283 |
| 438 | 20231227 | 120100 | 17351346800 | 33800 | 33800 | 33800 | 33750 | 90 |
| 439 | 20231227 | 120000 | 17348305000 | 33800 | 33800 | 33800 | 33750 | 30 |
| 440 | 20231227 | 115900 | 17347291050 | 33800 | 33750 | 33800 | 33750 | 24 |
| 441 | 20231227 | 115800 | 17346480650 | 33750 | 33850 | 33850 | 33750 | 415 |
| 442 | 20231227 | 115700 | 17332452900 | 33850 | 33850 | 33850 | 33850 | 46 |
| 443 | 20231227 | 115600 | 17330895800 | 33850 | 33800 | 33850 | 33800 | 150 |
| 444 | 20231227 | 115500 | 17325825450 | 33800 | 33750 | 33800 | 33750 | 636 |
| 445 | 20231227 | 115400 | 17304328700 | 33800 | 33750 | 33800 | 33750 | 135 |
| 446 | 20231227 | 115300 | 17299767200 | 33750 | 33800 | 33800 | 33750 | 198 |
| 447 | 20231227 | 115200 | 17293075450 | 33800 | 33800 | 33800 | 33750 | 23 |
| 448 | 20231227 | 115100 | 17292298450 | 33800 | 33800 | 33800 | 33800 | 169 |
| 449 | 20231227 | 115000 | 17286586250 | 33800 | 33800 | 33800 | 33750 | 242 |
| 450 | 20231227 | 114900 | 17278407300 | 33800 | 33750 | 33800 | 33750 | 1610 |
| 451 | 20231227 | 114800 | 17224063550 | 33750 | 33800 | 33800 | 33700 | 896 |
| 452 | 20231227 | 114700 | 17193815400 | 33800 | 33800 | 33800 | 33800 | 151 |
| 453 | 20231227 | 114600 | 17188711600 | 33800 | 33800 | 33850 | 33800 | 330 |
| 454 | 20231227 | 114500 | 17177557300 | 33800 | 33800 | 33850 | 33800 | 85 |
| 455 | 20231227 | 114400 | 17174684150 | 33800 | 33850 | 33850 | 33800 | 207 |
| 456 | 20231227 | 114300 | 17167682550 | 33850 | 33850 | 33850 | 33850 | 181 |
| 457 | 20231227 | 114200 | 17161555700 | 33850 | 33800 | 33850 | 33800 | 371 |
| 458 | 20231227 | 114100 | 17149010900 | 33800 | 33750 | 33800 | 33750 | 1025 |
| 459 | 20231227 | 114000 | 17114370400 | 33750 | 33750 | 33800 | 33750 | 195 |
| 460 | 20231227 | 113900 | 17107788800 | 33750 | 33800 | 33800 | 33750 | 134 |
| 461 | 20231227 | 113800 | 17103259900 | 33800 | 33800 | 33800 | 33800 | 98 |
| 462 | 20231227 | 113700 | 17099947500 | 33800 | 33850 | 33850 | 33800 | 442 |
| 463 | 20231227 | 113600 | 17084993400 | 33850 | 33850 | 33900 | 33850 | 534 |
| 464 | 20231227 | 113500 | 17066917250 | 33850 | 33900 | 33900 | 33850 | 375 |
| 465 | 20231227 | 113400 | 17054206100 | 33950 | 33900 | 33950 | 33850 | 349 |
| 466 | 20231227 | 113300 | 17042374850 | 33900 | 33900 | 33900 | 33850 | 675 |
| 467 | 20231227 | 113200 | 17019499750 | 33900 | 33750 | 33900 | 33750 | 2172 |
| 468 | 20231227 | 113100 | 16946029750 | 33750 | 33750 | 33800 | 33750 | 186 |
| 469 | 20231227 | 113000 | 16939748900 | 33800 | 33750 | 33800 | 33750 | 102 |
| 470 | 20231227 | 112900 | 16936306300 | 33800 | 33700 | 33800 | 33700 | 559 |
| 471 | 20231227 | 112800 | 16917467800 | 33700 | 33750 | 33750 | 33700 | 1330 |
| 472 | 20231227 | 112700 | 16872596750 | 33750 | 33750 | 33750 | 33700 | 348 |
| 473 | 20231227 | 112600 | 16860865800 | 33750 | 33750 | 33750 | 33700 | 103 |
| 474 | 20231227 | 112500 | 16857393350 | 33750 | 33750 | 33750 | 33750 | 1116 |
| 475 | 20231227 | 112400 | 16819728350 | 33750 | 33750 | 33800 | 33750 | 281 |
| 476 | 20231227 | 112300 | 16810237800 | 33750 | 33800 | 33850 | 33750 | 1055 |
| 477 | 20231227 | 112200 | 16774584000 | 33850 | 33850 | 33850 | 33800 | 396 |
| 478 | 20231227 | 112100 | 16761184550 | 33850 | 33850 | 33850 | 33850 | 64 |
| 479 | 20231227 | 112000 | 16759018150 | 33850 | 33850 | 33850 | 33800 | 202 |
| 480 | 20231227 | 111900 | 16752180500 | 33850 | 33800 | 33850 | 33800 | 79 |
| 481 | 20231227 | 111800 | 16749509650 | 33800 | 33850 | 33850 | 33800 | 13 |
| 482 | 20231227 | 111700 | 16749070100 | 33800 | 33850 | 33850 | 33800 | 420 |
| 483 | 20231227 | 111600 | 16734864950 | 33850 | 33850 | 33850 | 33800 | 224 |
| 484 | 20231227 | 111500 | 16727285350 | 33850 | 33850 | 33850 | 33800 | 24 |
| 485 | 20231227 | 111400 | 16726473000 | 33800 | 33800 | 33800 | 33800 | 121 |
| 486 | 20231227 | 111300 | 16722383200 | 33800 | 33850 | 33850 | 33800 | 345 |
| 487 | 20231227 | 111200 | 16710721800 | 33850 | 33850 | 33900 | 33800 | 875 |
| 488 | 20231227 | 111100 | 16681110500 | 33850 | 33850 | 33900 | 33850 | 438 |
| 489 | 20231227 | 111000 | 16666263100 | 33900 | 33950 | 33950 | 33900 | 3320 |
| 490 | 20231227 | 110900 | 16553585000 | 33950 | 33950 | 34000 | 33950 | 373 |
| 491 | 20231227 | 110800 | 16540921400 | 33950 | 34050 | 34050 | 33950 | 3261 |
| 492 | 20231227 | 110700 | 16430042500 | 34000 | 34100 | 34100 | 34000 | 4741 |
| 493 | 20231227 | 110600 | 16268555700 | 34100 | 34100 | 34100 | 34050 | 711 |
| 494 | 20231227 | 110500 | 16244313900 | 34100 | 34050 | 34100 | 34000 | 5435 |
| 495 | 20231227 | 110400 | 16059248700 | 34000 | 34050 | 34050 | 34000 | 606 |
| 496 | 20231227 | 110300 | 16038631450 | 34050 | 33900 | 34050 | 33900 | 10258 |
| 497 | 20231227 | 110200 | 15689988200 | 33900 | 33800 | 33900 | 33800 | 1525 |
| 498 | 20231227 | 110100 | 15638356250 | 33800 | 33800 | 33850 | 33800 | 186 |
| 499 | 20231227 | 110000 | 15632069250 | 33850 | 33900 | 33900 | 33800 | 609 |
| 500 | 20231227 | 105900 | 15611461200 | 33850 | 33850 | 33850 | 33800 | 739 |
| 501 | 20231227 | 105800 | 15586461550 | 33800 | 33850 | 33900 | 33800 | 1159 |
| 502 | 20231227 | 105700 | 15547225050 | 33850 | 33850 | 33900 | 33850 | 4543 |
| 503 | 20231227 | 105600 | 15393434000 | 33900 | 33900 | 33900 | 33850 | 1106 |
| 504 | 20231227 | 105500 | 15355971700 | 33850 | 33850 | 33900 | 33850 | 674 |
| 505 | 20231227 | 105400 | 15333131000 | 33850 | 33900 | 33900 | 33850 | 724 |
| 506 | 20231227 | 105300 | 15308608250 | 33900 | 33950 | 33950 | 33900 | 1987 |
| 507 | 20231227 | 105200 | 15241242100 | 33950 | 33950 | 34000 | 33900 | 2142 |
| 508 | 20231227 | 105100 | 15168519150 | 33950 | 33950 | 34000 | 33950 | 2025 |
| 509 | 20231227 | 105000 | 15099743800 | 34000 | 34000 | 34000 | 33950 | 1605 |
| 510 | 20231227 | 104900 | 15045227550 | 34000 | 34000 | 34050 | 33950 | 3150 |
| 511 | 20231227 | 104800 | 14938133700 | 34000 | 33950 | 34050 | 33950 | 5797 |
| 512 | 20231227 | 104700 | 14741093250 | 33950 | 33900 | 34000 | 33900 | 8087 |
| 513 | 20231227 | 104600 | 14466544100 | 33950 | 34000 | 34000 | 33950 | 4977 |
| 514 | 20231227 | 104500 | 14297491700 | 34000 | 34000 | 34000 | 33950 | 9953 |
| 515 | 20231227 | 104400 | 13959091750 | 34000 | 33950 | 34000 | 33900 | 4855 |
| 516 | 20231227 | 104300 | 13794317800 | 33950 | 33900 | 34050 | 33850 | 25102 |
| 517 | 20231227 | 104200 | 12941826750 | 33900 | 33750 | 33900 | 33700 | 11643 |
| 518 | 20231227 | 104100 | 12548264500 | 33750 | 33550 | 33800 | 33550 | 12585 |
| 519 | 20231227 | 104000 | 12124163350 | 33600 | 33600 | 33600 | 33550 | 584 |
| 520 | 20231227 | 103900 | 12104556250 | 33600 | 33600 | 33600 | 33550 | 597 |
| 521 | 20231227 | 103800 | 12084497400 | 33600 | 33600 | 33650 | 33550 | 586 |
| 522 | 20231227 | 103700 | 12064811600 | 33600 | 33700 | 33700 | 33600 | 1543 |
| 523 | 20231227 | 103600 | 12012920500 | 33650 | 33700 | 33700 | 33650 | 6788 |
| 524 | 20231227 | 103500 | 11784180500 | 33700 | 33550 | 33700 | 33550 | 19836 |
| 525 | 20231227 | 103400 | 11116818550 | 33550 | 33600 | 33600 | 33550 | 5974 |
| 526 | 20231227 | 103300 | 10916094950 | 33600 | 33400 | 33600 | 33400 | 12938 |
| 527 | 20231227 | 103200 | 10482333200 | 33400 | 33350 | 33450 | 33350 | 1848 |
| 528 | 20231227 | 103100 | 10420615000 | 33350 | 33400 | 33400 | 33350 | 1927 |
| 529 | 20231227 | 103000 | 10356260650 | 33400 | 33350 | 33400 | 33350 | 275 |
| 530 | 20231227 | 102900 | 10347083250 | 33400 | 33350 | 33400 | 33300 | 2178 |
| 531 | 20231227 | 102800 | 10274452050 | 33350 | 33300 | 33400 | 33300 | 470 |
| 532 | 20231227 | 102700 | 10258784250 | 33350 | 33250 | 33350 | 33200 | 6691 |
| 533 | 20231227 | 102600 | 10035909000 | 33200 | 33250 | 33250 | 33200 | 1528 |
| 534 | 20231227 | 102500 | 9985107650 | 33250 | 33200 | 33250 | 33200 | 26 |
| 535 | 20231227 | 102400 | 9984243200 | 33200 | 33250 | 33250 | 33200 | 1020 |
| 536 | 20231227 | 102300 | 9950367850 | 33250 | 33250 | 33250 | 33250 | 303 |
| 537 | 20231227 | 102200 | 9940293100 | 33200 | 33250 | 33250 | 33200 | 36 |
| 538 | 20231227 | 102100 | 9939097400 | 33250 | 33300 | 33300 | 33200 | 1873 |
| 539 | 20231227 | 102000 | 9876729400 | 33250 | 33200 | 33300 | 33100 | 3921 |
| 540 | 20231227 | 101900 | 9746369950 | 33200 | 33150 | 33200 | 33150 | 664 |
| 541 | 20231227 | 101800 | 9724335700 | 33050 | 33050 | 33100 | 33050 | 178 |
| 542 | 20231227 | 101700 | 9718444800 | 33050 | 33000 | 33050 | 33000 | 804 |
| 543 | 20231227 | 101600 | 9691900900 | 33000 | 32950 | 33000 | 32950 | 1851 |
| 544 | 20231227 | 101500 | 9630871600 | 33000 | 33000 | 33000 | 32900 | 2384 |
| 545 | 20231227 | 101400 | 9552355250 | 32950 | 33000 | 33000 | 32950 | 976 |
| 546 | 20231227 | 101300 | 9520190600 | 33000 | 32950 | 33000 | 32950 | 147 |
| 547 | 20231227 | 101200 | 9515342400 | 32950 | 33000 | 33000 | 32950 | 282 |
| 548 | 20231227 | 101100 | 9506041100 | 33000 | 33000 | 33000 | 33000 | 892 |
| 549 | 20231227 | 101000 | 9476605100 | 33000 | 33000 | 33000 | 32950 | 3401 |
| 550 | 20231227 | 100900 | 9364416400 | 33000 | 33050 | 33050 | 33000 | 394 |
| 551 | 20231227 | 100800 | 9351409900 | 33000 | 33000 | 33000 | 33000 | 624 |
| 552 | 20231227 | 100700 | 9330817900 | 33000 | 33100 | 33100 | 33000 | 5987 |
| 553 | 20231227 | 100600 | 9132714650 | 33100 | 33150 | 33150 | 33050 | 3169 |
| 554 | 20231227 | 100500 | 9027822800 | 33150 | 33100 | 33150 | 33100 | 527 |
| 555 | 20231227 | 100400 | 9010361800 | 33150 | 33150 | 33150 | 33100 | 587 |
| 556 | 20231227 | 100300 | 8990905200 | 33200 | 33050 | 33200 | 33050 | 3442 |
| 557 | 20231227 | 100200 | 8876922100 | 33050 | 33100 | 33100 | 33050 | 899 |
| 558 | 20231227 | 100100 | 8847182250 | 33050 | 33100 | 33100 | 33050 | 946 |
| 559 | 20231227 | 100000 | 8815880400 | 33050 | 33050 | 33100 | 33050 | 1830 |
| 560 | 20231227 | 095900 | 8755341250 | 33050 | 33050 | 33150 | 33050 | 752 |
| 561 | 20231227 | 095800 | 8730457850 | 33050 | 33150 | 33150 | 33050 | 3280 |
| 562 | 20231227 | 095700 | 8621905850 | 33150 | 33100 | 33150 | 33100 | 1160 |
| 563 | 20231227 | 095600 | 8583458750 | 33200 | 33200 | 33200 | 33150 | 3323 |
| 564 | 20231227 | 095500 | 8473294050 | 33200 | 33150 | 33200 | 33150 | 86 |
| 565 | 20231227 | 095400 | 8470442600 | 33150 | 33200 | 33200 | 33150 | 371 |
| 566 | 20231227 | 095300 | 8458125750 | 33200 | 33200 | 33200 | 33150 | 573 |
| 567 | 20231227 | 095200 | 8439107450 | 33200 | 33200 | 33200 | 33150 | 5213 |
| 568 | 20231227 | 095100 | 8266079700 | 33250 | 33200 | 33250 | 33200 | 2610 |
| 569 | 20231227 | 095000 | 8179374200 | 33200 | 33300 | 33300 | 33200 | 3472 |
| 570 | 20231227 | 094900 | 8063939750 | 33350 | 33350 | 33350 | 33350 | 1356 |
| 571 | 20231227 | 094800 | 8018717150 | 33350 | 33350 | 33350 | 33350 | 383 |
| 572 | 20231227 | 094700 | 8005944100 | 33350 | 33350 | 33400 | 33300 | 981 |
| 573 | 20231227 | 094600 | 7973219850 | 33350 | 33350 | 33350 | 33300 | 2191 |
| 574 | 20231227 | 094500 | 7900171850 | 33300 | 33350 | 33350 | 33300 | 963 |
| 575 | 20231227 | 094400 | 7868090350 | 33350 | 33400 | 33500 | 33300 | 5491 |
| 576 | 20231227 | 094300 | 7684836400 | 33400 | 33550 | 33550 | 33400 | 3216 |
| 577 | 20231227 | 094200 | 7577281900 | 33550 | 33700 | 33700 | 33450 | 13439 |
| 578 | 20231227 | 094100 | 7126250750 | 33700 | 33450 | 33700 | 33450 | 12463 |
| 579 | 20231227 | 094000 | 6707743150 | 33450 | 33450 | 33550 | 33400 | 15952 |
| 580 | 20231227 | 093900 | 6173618550 | 33450 | 33400 | 33450 | 33350 | 9223 |
| 581 | 20231227 | 093800 | 5865274500 | 33350 | 33350 | 33400 | 33350 | 5388 |
| 582 | 20231227 | 093700 | 5685386050 | 33350 | 33300 | 33400 | 33250 | 10506 |
| 583 | 20231227 | 093600 | 5335203200 | 33300 | 33150 | 33350 | 33150 | 7680 |
| 584 | 20231227 | 093500 | 5079795600 | 33150 | 33150 | 33150 | 33100 | 1609 |
| 585 | 20231227 | 093400 | 5026467750 | 33150 | 33150 | 33200 | 33100 | 2110 |
| 586 | 20231227 | 093300 | 4956510050 | 33150 | 33200 | 33200 | 33150 | 911 |
| 587 | 20231227 | 093200 | 4926267000 | 33200 | 33200 | 33200 | 33150 | 3226 |
| 588 | 20231227 | 093100 | 4819171750 | 33100 | 33100 | 33150 | 33100 | 1709 |
| 589 | 20231227 | 093000 | 4762557400 | 33050 | 33050 | 33050 | 33000 | 578 |
| 590 | 20231227 | 092900 | 4743462850 | 33050 | 33000 | 33050 | 33000 | 313 |
| 591 | 20231227 | 092800 | 4733127100 | 33000 | 33100 | 33100 | 33000 | 5565 |
| 592 | 20231227 | 092700 | 4549199200 | 33050 | 33150 | 33150 | 33050 | 2895 |
| 593 | 20231227 | 092600 | 4453331750 | 33150 | 33100 | 33200 | 33100 | 5820 |
| 594 | 20231227 | 092500 | 4260420100 | 33100 | 33050 | 33150 | 33050 | 2132 |
| 595 | 20231227 | 092400 | 4189796300 | 33050 | 32900 | 33050 | 32900 | 2513 |
| 596 | 20231227 | 092300 | 4106912950 | 32900 | 32900 | 32900 | 32850 | 5474 |
| 597 | 20231227 | 092200 | 3926819450 | 32900 | 32950 | 32950 | 32900 | 2217 |
| 598 | 20231227 | 092100 | 3853869800 | 32950 | 32950 | 32950 | 32900 | 1147 |
| 599 | 20231227 | 092000 | 3816103350 | 32950 | 33050 | 33100 | 32950 | 5169 |
| 600 | 20231227 | 091900 | 3645276050 | 33050 | 33200 | 33200 | 33050 | 4171 |
| 601 | 20231227 | 091800 | 3507187850 | 33200 | 33250 | 33250 | 33150 | 948 |
| 602 | 20231227 | 091700 | 3475721250 | 33250 | 33200 | 33250 | 33150 | 4555 |
| 603 | 20231227 | 091600 | 3324353350 | 33150 | 33100 | 33200 | 33100 | 13404 |
| 604 | 20231227 | 091500 | 2880174050 | 33100 | 32950 | 33100 | 32900 | 8711 |
| 605 | 20231227 | 091400 | 2592757050 | 32900 | 32950 | 32950 | 32900 | 2506 |
| 606 | 20231227 | 091300 | 2510186300 | 33000 | 33000 | 33050 | 33000 | 2094 |
| 607 | 20231227 | 091200 | 2441084250 | 33050 | 33100 | 33100 | 33000 | 817 |
| 608 | 20231227 | 091100 | 2414088050 | 33050 | 33100 | 33100 | 33050 | 3635 |
| 609 | 20231227 | 091000 | 2293785450 | 33100 | 33100 | 33100 | 33050 | 4932 |
| 610 | 20231227 | 090900 | 2130635650 | 33100 | 33100 | 33100 | 33050 | 1792 |
| 611 | 20231227 | 090800 | 2071380650 | 33100 | 32900 | 33100 | 32900 | 5126 |
| 612 | 20231227 | 090700 | 1902208850 | 32900 | 32900 | 32950 | 32850 | 2715 |
| 613 | 20231227 | 090600 | 1812982050 | 32900 | 32900 | 33000 | 32850 | 3962 |
| 614 | 20231227 | 090500 | 1682640950 | 32900 | 32900 | 33050 | 32900 | 8589 |
| 615 | 20231227 | 090400 | 1399632550 | 33000 | 33050 | 33050 | 32850 | 3820 |
| 616 | 20231227 | 090300 | 1273773900 | 33100 | 32850 | 33100 | 32850 | 3676 |
| 617 | 20231227 | 090200 | 1152638800 | 32850 | 33100 | 33150 | 32850 | 11350 |
| 618 | 20231227 | 090100 | 778023600 | 33150 | 33050 | 33200 | 33000 | 7837 |
| 619 | 20231227 | 090000 | 518653550 | 33000 | 33000 | 33050 | 32900 | 15720 |