31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 9795 |
| 3 | 20231228 | 185100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20231228 | 185000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20231228 | 184900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20231228 | 184800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20231228 | 184700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20231228 | 184600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20231228 | 184500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20231228 | 184400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20231228 | 184300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20231228 | 184200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20231228 | 184100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20231228 | 184000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20231228 | 183900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20231228 | 183800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20231228 | 183700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20231228 | 183600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20231228 | 183500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20231228 | 183400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20231228 | 183300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20231228 | 183200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20231228 | 183100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20231228 | 183000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20231228 | 182900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20231228 | 182800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20231228 | 182700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20231228 | 182600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20231228 | 182500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20231228 | 182400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20231228 | 182300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20231228 | 182200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 9795 |
| 33 | 20231228 | 182100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20231228 | 182000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20231228 | 181900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20231228 | 181800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20231228 | 181700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20231228 | 181600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20231228 | 181500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20231228 | 181400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20231228 | 181300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20231228 | 181200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20231228 | 181100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20231228 | 181000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20231228 | 180900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20231228 | 180800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20231228 | 180700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20231228 | 180600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20231228 | 180500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20231228 | 180400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20231228 | 180300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20231228 | 180200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20231228 | 180100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20231228 | 180000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20231228 | 175900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20231228 | 175800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20231228 | 175700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20231228 | 175600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20231228 | 175500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20231228 | 175400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20231228 | 175300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20231228 | 175200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 9795 |
| 63 | 20231228 | 175100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20231228 | 175000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20231228 | 174900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20231228 | 174800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20231228 | 174700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20231228 | 174600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20231228 | 174500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20231228 | 174400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20231228 | 174300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20231228 | 174200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20231228 | 174100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20231228 | 174000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20231228 | 173900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20231228 | 173800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20231228 | 173700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20231228 | 173600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20231228 | 173500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20231228 | 173400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20231228 | 173300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20231228 | 173200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20231228 | 173100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20231228 | 173000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20231228 | 172900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20231228 | 172800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20231228 | 172700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20231228 | 172600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20231228 | 172500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20231228 | 172400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20231228 | 172300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20231228 | 172200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 9795 |
| 93 | 20231228 | 172100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20231228 | 172000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20231228 | 171900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20231228 | 171800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20231228 | 171700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20231228 | 171600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20231228 | 171500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20231228 | 171400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20231228 | 171300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20231228 | 171200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20231228 | 171100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20231228 | 171000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20231228 | 170900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20231228 | 170800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20231228 | 170700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20231228 | 170600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20231228 | 170500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20231228 | 170400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20231228 | 170300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20231228 | 170200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20231228 | 170100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20231228 | 170000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20231228 | 165900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20231228 | 165800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20231228 | 165700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20231228 | 165600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20231228 | 165500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20231228 | 165400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20231228 | 165300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20231228 | 165200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 9795 |
| 123 | 20231228 | 165100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20231228 | 165000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20231228 | 164900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20231228 | 164800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20231228 | 164700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20231228 | 164600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20231228 | 164500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20231228 | 164400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20231228 | 164300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20231228 | 164200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20231228 | 164100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20231228 | 164000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20231228 | 163900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20231228 | 163800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20231228 | 163700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20231228 | 163600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20231228 | 163500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20231228 | 163400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20231228 | 163300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20231228 | 163200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20231228 | 163100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20231228 | 163000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20231228 | 162900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20231228 | 162800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20231228 | 162700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20231228 | 162600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20231228 | 162500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20231228 | 162400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20231228 | 162300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20231228 | 162200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 9795 |
| 153 | 20231228 | 162100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20231228 | 162000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20231228 | 161900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20231228 | 161800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20231228 | 161700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20231228 | 161600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20231228 | 161500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20231228 | 161400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20231228 | 161300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20231228 | 161200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20231228 | 161100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20231228 | 161000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20231228 | 160900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20231228 | 160800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20231228 | 160700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20231228 | 160600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20231228 | 160500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20231228 | 160400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20231228 | 160300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20231228 | 160200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20231228 | 160100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20231228 | 160000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20231228 | 155900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20231228 | 155800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20231228 | 155700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20231228 | 155600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20231228 | 155500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20231228 | 155400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20231228 | 155300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20231228 | 155200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 9795 |
| 183 | 20231228 | 155100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20231228 | 155000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20231228 | 154900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20231228 | 154800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20231228 | 154700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20231228 | 154600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20231228 | 154500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20231228 | 154400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20231228 | 154300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20231228 | 154200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20231228 | 154100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20231228 | 154000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20231228 | 153900 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20231228 | 153800 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20231228 | 153700 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20231228 | 153600 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20231228 | 153500 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20231228 | 153400 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20231228 | 153300 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20231228 | 153200 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20231228 | 153100 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20231228 | 153000 | 4690059600 | 39200 | 39200 | 39200 | 39200 | 9795 |
| 205 | 20231228 | 152900 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20231228 | 152800 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20231228 | 152700 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20231228 | 152600 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20231228 | 152500 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20231228 | 152400 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20231228 | 152300 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20231228 | 152200 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 213 | 20231228 | 152100 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20231228 | 152000 | 4306095600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20231228 | 151900 | 4306095600 | 39450 | 39350 | 39500 | 39350 | 248 |
| 216 | 20231228 | 151800 | 4296316300 | 39350 | 39450 | 39500 | 39350 | 190 |
| 217 | 20231228 | 151700 | 4288820200 | 39450 | 39500 | 39550 | 39450 | 867 |
| 218 | 20231228 | 151600 | 4254592000 | 39550 | 39500 | 39550 | 39400 | 1247 |
| 219 | 20231228 | 151500 | 4205335800 | 39550 | 39450 | 39550 | 39450 | 2294 |
| 220 | 20231228 | 151400 | 4114740450 | 39500 | 39500 | 39500 | 39450 | 1902 |
| 221 | 20231228 | 151300 | 4039615200 | 39500 | 39450 | 39500 | 39450 | 1988 |
| 222 | 20231228 | 151200 | 3961155700 | 39450 | 39400 | 39450 | 39350 | 2612 |
| 223 | 20231228 | 151100 | 3858187550 | 39400 | 39400 | 39400 | 39350 | 1719 |
| 224 | 20231228 | 151000 | 3790459250 | 39400 | 39400 | 39400 | 39350 | 1470 |
| 225 | 20231228 | 150900 | 3732550300 | 39400 | 39350 | 39400 | 39300 | 1621 |
| 226 | 20231228 | 150800 | 3668719900 | 39350 | 39350 | 39350 | 39300 | 1349 |
| 227 | 20231228 | 150700 | 3615636900 | 39350 | 39300 | 39350 | 39300 | 533 |
| 228 | 20231228 | 150600 | 3594668000 | 39300 | 39200 | 39350 | 39200 | 1704 |
| 229 | 20231228 | 150500 | 3527789050 | 39200 | 39250 | 39250 | 39200 | 45 |
| 230 | 20231228 | 150400 | 3526024900 | 39200 | 39200 | 39250 | 39200 | 61 |
| 231 | 20231228 | 150300 | 3523632250 | 39250 | 39250 | 39250 | 39200 | 125 |
| 232 | 20231228 | 150200 | 3518726100 | 39250 | 39250 | 39300 | 39200 | 259 |
| 233 | 20231228 | 150100 | 3508559800 | 39350 | 39250 | 39350 | 39250 | 53 |
| 234 | 20231228 | 150000 | 3506479350 | 39300 | 39350 | 39350 | 39300 | 1518 |
| 235 | 20231228 | 145900 | 3446821700 | 39300 | 39350 | 39350 | 39300 | 15 |
| 236 | 20231228 | 145800 | 3446231600 | 39300 | 39300 | 39350 | 39300 | 22 |
| 237 | 20231228 | 145700 | 3445366950 | 39350 | 39300 | 39350 | 39250 | 1168 |
| 238 | 20231228 | 145600 | 3399464550 | 39300 | 39250 | 39300 | 39250 | 24 |
| 239 | 20231228 | 145500 | 3398521400 | 39250 | 39300 | 39300 | 39250 | 75 |
| 240 | 20231228 | 145400 | 3395574000 | 39250 | 39300 | 39300 | 39250 | 246 |
| 241 | 20231228 | 145300 | 3385913700 | 39300 | 39300 | 39300 | 39250 | 65 |
| 242 | 20231228 | 145200 | 3383359350 | 39250 | 39300 | 39300 | 39250 | 60 |
| 243 | 20231228 | 145100 | 3381001550 | 39300 | 39300 | 39350 | 39250 | 128 |
| 244 | 20231228 | 145000 | 3375971150 | 39350 | 39350 | 39350 | 39300 | 2377 |
| 245 | 20231228 | 144900 | 3282553400 | 39300 | 39350 | 39350 | 39300 | 175 |
| 246 | 20231228 | 144800 | 3275668100 | 39300 | 39300 | 39350 | 39300 | 1127 |
| 247 | 20231228 | 144700 | 3231374800 | 39300 | 39300 | 39300 | 39250 | 1189 |
| 248 | 20231228 | 144600 | 3184647300 | 39250 | 39300 | 39300 | 39250 | 6 |
| 249 | 20231228 | 144500 | 3184411600 | 39300 | 39300 | 39300 | 39250 | 39 |
| 250 | 20231228 | 144400 | 3182879150 | 39300 | 39250 | 39300 | 39250 | 37 |
| 251 | 20231228 | 144300 | 3181425250 | 39250 | 39250 | 39300 | 39200 | 424 |
| 252 | 20231228 | 144200 | 3164783250 | 39250 | 39250 | 39250 | 39200 | 243 |
| 253 | 20231228 | 144100 | 3155245600 | 39200 | 39200 | 39250 | 39200 | 18 |
| 254 | 20231228 | 144000 | 3154539300 | 39250 | 39250 | 39250 | 39200 | 166 |
| 255 | 20231228 | 143900 | 3148024750 | 39250 | 39250 | 39250 | 39200 | 866 |
| 256 | 20231228 | 143800 | 3114034300 | 39250 | 39200 | 39250 | 39200 | 27 |
| 257 | 20231228 | 143700 | 3112974650 | 39200 | 39250 | 39250 | 39200 | 872 |
| 258 | 20231228 | 143600 | 3078789650 | 39200 | 39200 | 39200 | 39150 | 258 |
| 259 | 20231228 | 143500 | 3068676150 | 39200 | 39150 | 39200 | 39150 | 22 |
| 260 | 20231228 | 143400 | 3067814000 | 39150 | 39250 | 39250 | 39150 | 4 |
| 261 | 20231228 | 143300 | 3067657100 | 39250 | 39200 | 39250 | 39150 | 516 |
| 262 | 20231228 | 143200 | 3047405350 | 39250 | 39200 | 39250 | 39200 | 140 |
| 263 | 20231228 | 143100 | 3041916950 | 39250 | 39250 | 39250 | 39200 | 12 |
| 264 | 20231228 | 143000 | 3041446300 | 39200 | 39200 | 39250 | 39200 | 91 |
| 265 | 20231228 | 142900 | 3037879000 | 39250 | 39150 | 39250 | 39150 | 98 |
| 266 | 20231228 | 142800 | 3034035200 | 39200 | 39250 | 39250 | 39150 | 487 |
| 267 | 20231228 | 142700 | 3014959600 | 39200 | 39250 | 39250 | 39150 | 1432 |
| 268 | 20231228 | 142600 | 2958827900 | 39250 | 39150 | 39250 | 39150 | 566 |
| 269 | 20231228 | 142500 | 2936640500 | 39200 | 39200 | 39200 | 39150 | 239 |
| 270 | 20231228 | 142400 | 2927271750 | 39150 | 39200 | 39200 | 39150 | 5 |
| 271 | 20231228 | 142300 | 2927075850 | 39200 | 39200 | 39200 | 39150 | 11 |
| 272 | 20231228 | 142200 | 2926644750 | 39150 | 39150 | 39200 | 39150 | 18 |
| 273 | 20231228 | 142100 | 2925939400 | 39200 | 39150 | 39200 | 39150 | 34 |
| 274 | 20231228 | 142000 | 2924608150 | 39150 | 39150 | 39200 | 39150 | 83 |
| 275 | 20231228 | 141900 | 2921358300 | 39150 | 39200 | 39200 | 39150 | 17 |
| 276 | 20231228 | 141800 | 2920692050 | 39150 | 39150 | 39200 | 39150 | 38 |
| 277 | 20231228 | 141700 | 2919204050 | 39200 | 39200 | 39250 | 39150 | 57 |
| 278 | 20231228 | 141600 | 2916971700 | 39150 | 39200 | 39250 | 39150 | 392 |
| 279 | 20231228 | 141500 | 2901608150 | 39200 | 39200 | 39200 | 39150 | 38 |
| 280 | 20231228 | 141400 | 2900120150 | 39200 | 39150 | 39200 | 39150 | 5 |
| 281 | 20231228 | 141300 | 2899924200 | 39100 | 39200 | 39200 | 39100 | 135 |
| 282 | 20231228 | 141200 | 2894638700 | 39200 | 39250 | 39250 | 39150 | 183 |
| 283 | 20231228 | 141100 | 2887464150 | 39150 | 39150 | 39250 | 39150 | 195 |
| 284 | 20231228 | 141000 | 2879826050 | 39200 | 39250 | 39250 | 39150 | 53 |
| 285 | 20231228 | 140900 | 2877746150 | 39200 | 39150 | 39250 | 39100 | 511 |
| 286 | 20231228 | 140800 | 2857729350 | 39100 | 39150 | 39150 | 39100 | 13 |
| 287 | 20231228 | 140700 | 2857220650 | 39150 | 39150 | 39150 | 39100 | 18 |
| 288 | 20231228 | 140600 | 2856516050 | 39100 | 39150 | 39200 | 39100 | 278 |
| 289 | 20231228 | 140500 | 2845632350 | 39200 | 39200 | 39250 | 39150 | 10 |
| 290 | 20231228 | 140400 | 2845240200 | 39250 | 39250 | 39250 | 39150 | 152 |
| 291 | 20231228 | 140300 | 2839282250 | 39250 | 39250 | 39250 | 39150 | 201 |
| 292 | 20231228 | 140200 | 2831400750 | 39250 | 39100 | 39250 | 39100 | 2174 |
| 293 | 20231228 | 140100 | 2746304700 | 39100 | 39100 | 39100 | 39050 | 158 |
| 294 | 20231228 | 140000 | 2740127000 | 39100 | 39050 | 39100 | 39050 | 48 |
| 295 | 20231228 | 135900 | 2738252200 | 39050 | 39100 | 39100 | 39050 | 118 |
| 296 | 20231228 | 135800 | 2733644100 | 39100 | 39100 | 39100 | 39000 | 8 |
| 297 | 20231228 | 135700 | 2733331500 | 39100 | 39050 | 39100 | 39000 | 515 |
| 298 | 20231228 | 135600 | 2713220700 | 39050 | 39100 | 39100 | 39050 | 5 |
| 299 | 20231228 | 135500 | 2713025250 | 39100 | 39050 | 39100 | 39050 | 13 |
| 300 | 20231228 | 135400 | 2712517300 | 39100 | 39050 | 39100 | 39050 | 6 |
| 301 | 20231228 | 135300 | 2712282850 | 39100 | 39050 | 39100 | 39050 | 6 |
| 302 | 20231228 | 135200 | 2712048350 | 39050 | 39100 | 39100 | 39050 | 307 |
| 303 | 20231228 | 135100 | 2700059800 | 39050 | 39050 | 39050 | 39050 | 107 |
| 304 | 20231228 | 135000 | 2695881450 | 39100 | 39050 | 39100 | 39050 | 298 |
| 305 | 20231228 | 134900 | 2684239750 | 39100 | 39100 | 39100 | 39050 | 99 |
| 306 | 20231228 | 134800 | 2680373600 | 39100 | 39100 | 39200 | 39050 | 225 |
| 307 | 20231228 | 134700 | 2671576100 | 39200 | 39100 | 39200 | 39050 | 41 |
| 308 | 20231228 | 134600 | 2669973050 | 39050 | 39050 | 39150 | 39050 | 23 |
| 309 | 20231228 | 134500 | 2669073900 | 39050 | 39100 | 39100 | 39050 | 87 |
| 310 | 20231228 | 134400 | 2665672250 | 39100 | 39100 | 39100 | 39050 | 28 |
| 311 | 20231228 | 134300 | 2664577600 | 39100 | 39100 | 39100 | 39050 | 9 |
| 312 | 20231228 | 134200 | 2664225900 | 39100 | 39100 | 39100 | 39050 | 6 |
| 313 | 20231228 | 134100 | 2663991450 | 39050 | 39100 | 39100 | 39050 | 217 |
| 314 | 20231228 | 134000 | 2655506850 | 39100 | 39150 | 39250 | 39100 | 117 |
| 315 | 20231228 | 133900 | 2650931450 | 39250 | 39100 | 39250 | 39100 | 954 |
| 316 | 20231228 | 133800 | 2613578300 | 39150 | 39150 | 39150 | 39150 | 1 |
| 317 | 20231228 | 133700 | 2613539150 | 39150 | 39100 | 39150 | 39100 | 360 |
| 318 | 20231228 | 133600 | 2599462900 | 39100 | 39100 | 39150 | 39100 | 4 |
| 319 | 20231228 | 133500 | 2599306450 | 39150 | 39100 | 39150 | 39100 | 37 |
| 320 | 20231228 | 133400 | 2597858050 | 39100 | 39150 | 39150 | 39100 | 4 |
| 321 | 20231228 | 133300 | 2597701550 | 39100 | 39150 | 39150 | 39100 | 5 |
| 322 | 20231228 | 133200 | 2597506000 | 39150 | 39150 | 39150 | 39150 | 1 |
| 323 | 20231228 | 133100 | 2597466850 | 39100 | 39150 | 39150 | 39100 | 6 |
| 324 | 20231228 | 133000 | 2597232050 | 39150 | 39300 | 39300 | 39100 | 71 |
| 325 | 20231228 | 132900 | 2594448900 | 39300 | 39100 | 39300 | 39100 | 641 |
| 326 | 20231228 | 132800 | 2569385200 | 39150 | 39200 | 39200 | 39100 | 627 |
| 327 | 20231228 | 132700 | 2544838150 | 39150 | 39250 | 39250 | 39150 | 1244 |
| 328 | 20231228 | 132600 | 2496080850 | 39200 | 39200 | 39200 | 39200 | 138 |
| 329 | 20231228 | 132500 | 2490671250 | 39200 | 39250 | 39250 | 39200 | 125 |
| 330 | 20231228 | 132400 | 2485770150 | 39300 | 39250 | 39300 | 39250 | 130 |
| 331 | 20231228 | 132300 | 2480664800 | 39200 | 39300 | 39300 | 39200 | 6 |
| 332 | 20231228 | 132200 | 2480429100 | 39300 | 39250 | 39300 | 39200 | 43 |
| 333 | 20231228 | 132100 | 2478741350 | 39300 | 39300 | 39300 | 39300 | 7 |
| 334 | 20231228 | 132000 | 2478466250 | 39200 | 39250 | 39300 | 39200 | 30 |
| 335 | 20231228 | 131900 | 2477288550 | 39250 | 39250 | 39300 | 39250 | 108 |
| 336 | 20231228 | 131800 | 2473049200 | 39250 | 39300 | 39350 | 39250 | 217 |
| 337 | 20231228 | 131700 | 2464529550 | 39300 | 39300 | 39300 | 39300 | 441 |
| 338 | 20231228 | 131600 | 2447198250 | 39250 | 39300 | 39300 | 39250 | 113 |
| 339 | 20231228 | 131500 | 2442757500 | 39300 | 39300 | 39300 | 39250 | 54 |
| 340 | 20231228 | 131400 | 2440635350 | 39250 | 39300 | 39300 | 39250 | 43 |
| 341 | 20231228 | 131300 | 2438947550 | 39300 | 39250 | 39300 | 39250 | 117 |
| 342 | 20231228 | 131200 | 2434355250 | 39250 | 39250 | 39250 | 39200 | 47 |
| 343 | 20231228 | 131100 | 2432510550 | 39250 | 39200 | 39250 | 39200 | 55 |
| 344 | 20231228 | 131000 | 2430351850 | 39250 | 39250 | 39250 | 39250 | 1031 |
| 345 | 20231228 | 130900 | 2389885100 | 39250 | 39300 | 39300 | 39250 | 25 |
| 346 | 20231228 | 130800 | 2388903650 | 39250 | 39300 | 39300 | 39250 | 2 |
| 347 | 20231228 | 130700 | 2388825100 | 39300 | 39350 | 39350 | 39300 | 4 |
| 348 | 20231228 | 130600 | 2388667800 | 39250 | 39300 | 39350 | 39250 | 35 |
| 349 | 20231228 | 130500 | 2387292400 | 39300 | 39300 | 39350 | 39250 | 246 |
| 350 | 20231228 | 130400 | 2377626350 | 39250 | 39250 | 39350 | 39250 | 248 |
| 351 | 20231228 | 130300 | 2367892250 | 39300 | 39300 | 39300 | 39300 | 256 |
| 352 | 20231228 | 130200 | 2357831450 | 39300 | 39300 | 39300 | 39250 | 10 |
| 353 | 20231228 | 130100 | 2357438500 | 39300 | 39250 | 39300 | 39250 | 92 |
| 354 | 20231228 | 130000 | 2353823050 | 39350 | 39250 | 39350 | 39250 | 18 |
| 355 | 20231228 | 125900 | 2353115700 | 39250 | 39300 | 39350 | 39250 | 72 |
| 356 | 20231228 | 125800 | 2350286250 | 39300 | 39300 | 39300 | 39300 | 11 |
| 357 | 20231228 | 125700 | 2349853950 | 39300 | 39300 | 39350 | 39300 | 59 |
| 358 | 20231228 | 125600 | 2347535150 | 39300 | 39300 | 39300 | 39300 | 173 |
| 359 | 20231228 | 125500 | 2340736250 | 39350 | 39300 | 39350 | 39250 | 81 |
| 360 | 20231228 | 125400 | 2337555950 | 39300 | 39350 | 39350 | 39300 | 174 |
| 361 | 20231228 | 125300 | 2330711150 | 39350 | 39350 | 39350 | 39350 | 4 |
| 362 | 20231228 | 125200 | 2330553750 | 39350 | 39350 | 39350 | 39350 | 1 |
| 363 | 20231228 | 125100 | 2330514400 | 39300 | 39300 | 39350 | 39250 | 451 |
| 364 | 20231228 | 125000 | 2312794550 | 39350 | 39350 | 39350 | 39300 | 109 |
| 365 | 20231228 | 124900 | 2308507050 | 39350 | 39300 | 39350 | 39300 | 466 |
| 366 | 20231228 | 124800 | 2290193200 | 39300 | 39300 | 39300 | 39250 | 17 |
| 367 | 20231228 | 124700 | 2289525850 | 39300 | 39300 | 39300 | 39300 | 2 |
| 368 | 20231228 | 124600 | 2289447250 | 39300 | 39300 | 39300 | 39300 | 2 |
| 369 | 20231228 | 124500 | 2289368650 | 39300 | 39300 | 39300 | 39300 | 4 |
| 370 | 20231228 | 124400 | 2289211450 | 39250 | 39300 | 39300 | 39250 | 209 |
| 371 | 20231228 | 124300 | 2281008100 | 39300 | 39300 | 39300 | 39300 | 51 |
| 372 | 20231228 | 124200 | 2279003800 | 39300 | 39300 | 39300 | 39300 | 1 |
| 373 | 20231228 | 124100 | 2278964500 | 39300 | 39300 | 39300 | 39200 | 120 |
| 374 | 20231228 | 124000 | 2274250000 | 39300 | 39300 | 39300 | 39300 | 1 |
| 375 | 20231228 | 123900 | 2274210700 | 39300 | 39250 | 39300 | 39250 | 19 |
| 376 | 20231228 | 123800 | 2273464850 | 39250 | 39250 | 39250 | 39250 | 4 |
| 377 | 20231228 | 123700 | 2273307850 | 39250 | 39200 | 39300 | 39200 | 271 |
| 378 | 20231228 | 123600 | 2262678900 | 39300 | 39300 | 39300 | 39300 | 7 |
| 379 | 20231228 | 123500 | 2262403800 | 39300 | 39300 | 39300 | 39200 | 44 |
| 380 | 20231228 | 123400 | 2260676300 | 39300 | 39200 | 39300 | 39200 | 274 |
| 381 | 20231228 | 123300 | 2249935400 | 39250 | 39250 | 39300 | 39250 | 248 |
| 382 | 20231228 | 123200 | 2240200850 | 39300 | 39300 | 39300 | 39300 | 4 |
| 383 | 20231228 | 123100 | 2240043650 | 39250 | 39300 | 39300 | 39250 | 135 |
| 384 | 20231228 | 123000 | 2234744850 | 39300 | 39300 | 39300 | 39300 | 2 |
| 385 | 20231228 | 122900 | 2234666250 | 39300 | 39300 | 39300 | 39300 | 13 |
| 386 | 20231228 | 122800 | 2234155350 | 39300 | 39250 | 39300 | 39250 | 2 |
| 387 | 20231228 | 122700 | 2234076800 | 39300 | 39300 | 39300 | 39300 | 3 |
| 388 | 20231228 | 122600 | 2233958900 | 39250 | 39300 | 39300 | 39250 | 36 |
| 389 | 20231228 | 122500 | 2232545700 | 39250 | 39250 | 39250 | 39250 | 10 |
| 390 | 20231228 | 122400 | 2232153200 | 39300 | 39250 | 39300 | 39250 | 255 |
| 391 | 20231228 | 122300 | 2222144350 | 39300 | 39300 | 39300 | 39300 | 56 |
| 392 | 20231228 | 122200 | 2219943550 | 39300 | 39250 | 39300 | 39250 | 453 |
| 393 | 20231228 | 122100 | 2202162400 | 39250 | 39250 | 39250 | 39250 | 98 |
| 394 | 20231228 | 122000 | 2198315900 | 39250 | 39250 | 39250 | 39250 | 23 |
| 395 | 20231228 | 121900 | 2197413150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 396 | 20231228 | 121800 | 2197413150 | 39250 | 39250 | 39250 | 39250 | 49 |
| 397 | 20231228 | 121700 | 2195489900 | 39250 | 39250 | 39250 | 39250 | 4 |
| 398 | 20231228 | 121600 | 2195332900 | 39250 | 39250 | 39250 | 39200 | 202 |
| 399 | 20231228 | 121500 | 2187414400 | 39250 | 39200 | 39250 | 39200 | 8 |
| 400 | 20231228 | 121400 | 2187100700 | 39200 | 39300 | 39300 | 39200 | 598 |
| 401 | 20231228 | 121300 | 2163639750 | 39250 | 39250 | 39250 | 39250 | 111 |
| 402 | 20231228 | 121200 | 2159283000 | 39300 | 39300 | 39300 | 39250 | 90 |
| 403 | 20231228 | 121100 | 2155747950 | 39300 | 39300 | 39300 | 39300 | 23 |
| 404 | 20231228 | 121000 | 2154844050 | 39250 | 39300 | 39300 | 39250 | 10 |
| 405 | 20231228 | 120900 | 2154451100 | 39300 | 39250 | 39300 | 39250 | 159 |
| 406 | 20231228 | 120800 | 2148210300 | 39250 | 39250 | 39250 | 39250 | 5 |
| 407 | 20231228 | 120700 | 2148014050 | 39250 | 39300 | 39300 | 39250 | 930 |
| 408 | 20231228 | 120600 | 2111502050 | 39300 | 39300 | 39300 | 39300 | 107 |
| 409 | 20231228 | 120500 | 2107296950 | 39300 | 39300 | 39300 | 39300 | 57 |
| 410 | 20231228 | 120400 | 2105056850 | 39300 | 39300 | 39300 | 39300 | 2 |
| 411 | 20231228 | 120300 | 2104978250 | 39300 | 39300 | 39300 | 39250 | 289 |
| 412 | 20231228 | 120200 | 2093629950 | 39300 | 39250 | 39300 | 39250 | 87 |
| 413 | 20231228 | 120100 | 2090212900 | 39250 | 39200 | 39250 | 39200 | 379 |
| 414 | 20231228 | 120000 | 2075353500 | 39300 | 39300 | 39300 | 39250 | 705 |
| 415 | 20231228 | 115900 | 2047682150 | 39300 | 39300 | 39300 | 39300 | 26 |
| 416 | 20231228 | 115800 | 2046660350 | 39300 | 39300 | 39300 | 39300 | 167 |
| 417 | 20231228 | 115700 | 2040097250 | 39300 | 39300 | 39300 | 39300 | 19 |
| 418 | 20231228 | 115600 | 2039350550 | 39300 | 39350 | 39350 | 39300 | 927 |
| 419 | 20231228 | 115500 | 2002917150 | 39300 | 39350 | 39350 | 39300 | 267 |
| 420 | 20231228 | 115400 | 1992416700 | 39350 | 39400 | 39400 | 39300 | 69 |
| 421 | 20231228 | 115300 | 1989702900 | 39400 | 39400 | 39400 | 39350 | 516 |
| 422 | 20231228 | 115200 | 1969397200 | 39400 | 39400 | 39400 | 39400 | 22 |
| 423 | 20231228 | 115100 | 1968530400 | 39350 | 39350 | 39350 | 39350 | 406 |
| 424 | 20231228 | 115000 | 1952554300 | 39350 | 39350 | 39350 | 39350 | 19 |
| 425 | 20231228 | 114900 | 1951806650 | 39350 | 39350 | 39350 | 39350 | 124 |
| 426 | 20231228 | 114800 | 1946927250 | 39350 | 39350 | 39350 | 39300 | 34 |
| 427 | 20231228 | 114700 | 1945589550 | 39350 | 39400 | 39400 | 39350 | 232 |
| 428 | 20231228 | 114600 | 1936459400 | 39400 | 39350 | 39400 | 39350 | 187 |
| 429 | 20231228 | 114500 | 1929099850 | 39400 | 39350 | 39400 | 39350 | 415 |
| 430 | 20231228 | 114400 | 1912768550 | 39400 | 39450 | 39450 | 39400 | 122 |
| 431 | 20231228 | 114300 | 1907960400 | 39400 | 39450 | 39450 | 39400 | 102 |
| 432 | 20231228 | 114200 | 1903938050 | 39450 | 39400 | 39450 | 39400 | 1110 |
| 433 | 20231228 | 114100 | 1860202450 | 39400 | 39400 | 39400 | 39400 | 41 |
| 434 | 20231228 | 114000 | 1858587050 | 39400 | 39400 | 39400 | 39400 | 232 |
| 435 | 20231228 | 113900 | 1849446250 | 39400 | 39400 | 39400 | 39400 | 121 |
| 436 | 20231228 | 113800 | 1844678850 | 39400 | 39400 | 39400 | 39350 | 732 |
| 437 | 20231228 | 113700 | 1815841400 | 39400 | 39400 | 39400 | 39400 | 353 |
| 438 | 20231228 | 113600 | 1801933200 | 39400 | 39350 | 39400 | 39350 | 307 |
| 439 | 20231228 | 113500 | 1789852650 | 39300 | 39350 | 39400 | 39300 | 242 |
| 440 | 20231228 | 113400 | 1780330250 | 39400 | 39350 | 39400 | 39350 | 109 |
| 441 | 20231228 | 113300 | 1776039350 | 39350 | 39350 | 39350 | 39350 | 614 |
| 442 | 20231228 | 113200 | 1751878450 | 39350 | 39400 | 39400 | 39350 | 530 |
| 443 | 20231228 | 113100 | 1731022050 | 39400 | 39400 | 39400 | 39350 | 224 |
| 444 | 20231228 | 113000 | 1722203500 | 39400 | 39400 | 39400 | 39350 | 155 |
| 445 | 20231228 | 112900 | 1716098000 | 39400 | 39400 | 39400 | 39350 | 345 |
| 446 | 20231228 | 112800 | 1702506550 | 39400 | 39400 | 39400 | 39400 | 91 |
| 447 | 20231228 | 112700 | 1698921150 | 39400 | 39400 | 39400 | 39400 | 312 |
| 448 | 20231228 | 112600 | 1686628350 | 39400 | 39400 | 39400 | 39350 | 193 |
| 449 | 20231228 | 112500 | 1679025150 | 39400 | 39400 | 39400 | 39350 | 406 |
| 450 | 20231228 | 112400 | 1663041550 | 39400 | 39400 | 39400 | 39400 | 36 |
| 451 | 20231228 | 112300 | 1661623150 | 39400 | 39350 | 39400 | 39300 | 867 |
| 452 | 20231228 | 112200 | 1627504950 | 39350 | 39350 | 39350 | 39350 | 40 |
| 453 | 20231228 | 112100 | 1625930950 | 39300 | 39350 | 39350 | 39300 | 22 |
| 454 | 20231228 | 112000 | 1625065300 | 39300 | 39300 | 39350 | 39300 | 104 |
| 455 | 20231228 | 111900 | 1620975650 | 39350 | 39350 | 39350 | 39300 | 87 |
| 456 | 20231228 | 111800 | 1617553800 | 39350 | 39350 | 39350 | 39300 | 114 |
| 457 | 20231228 | 111700 | 1613070750 | 39350 | 39350 | 39350 | 39350 | 89 |
| 458 | 20231228 | 111600 | 1609568600 | 39350 | 39300 | 39350 | 39300 | 281 |
| 459 | 20231228 | 111500 | 1598512850 | 39300 | 39350 | 39350 | 39300 | 218 |
| 460 | 20231228 | 111400 | 1589939500 | 39350 | 39350 | 39350 | 39300 | 112 |
| 461 | 20231228 | 111300 | 1585536600 | 39350 | 39300 | 39350 | 39300 | 1150 |
| 462 | 20231228 | 111200 | 1540336600 | 39300 | 39250 | 39300 | 39250 | 160 |
| 463 | 20231228 | 111100 | 1534050650 | 39300 | 39300 | 39300 | 39250 | 78 |
| 464 | 20231228 | 111000 | 1530985950 | 39300 | 39250 | 39300 | 39250 | 91 |
| 465 | 20231228 | 110900 | 1527412350 | 39250 | 39250 | 39300 | 39250 | 181 |
| 466 | 20231228 | 110800 | 1520306950 | 39250 | 39200 | 39300 | 39200 | 755 |
| 467 | 20231228 | 110700 | 1490660350 | 39250 | 39250 | 39250 | 39200 | 366 |
| 468 | 20231228 | 110600 | 1476294900 | 39250 | 39250 | 39250 | 39200 | 33 |
| 469 | 20231228 | 110500 | 1474999700 | 39250 | 39200 | 39250 | 39200 | 21 |
| 470 | 20231228 | 110400 | 1474175500 | 39250 | 39250 | 39250 | 39250 | 24 |
| 471 | 20231228 | 110300 | 1473233500 | 39200 | 39300 | 39300 | 39200 | 565 |
| 472 | 20231228 | 110200 | 1451057650 | 39300 | 39250 | 39300 | 39250 | 1021 |
| 473 | 20231228 | 110100 | 1410972250 | 39250 | 39250 | 39250 | 39250 | 281 |
| 474 | 20231228 | 110000 | 1399943000 | 39200 | 39250 | 39250 | 39200 | 51 |
| 475 | 20231228 | 105900 | 1397942750 | 39250 | 39150 | 39250 | 39150 | 8 |
| 476 | 20231228 | 105800 | 1397628950 | 39150 | 39200 | 39250 | 39150 | 375 |
| 477 | 20231228 | 105700 | 1382930250 | 39200 | 39200 | 39200 | 39200 | 45 |
| 478 | 20231228 | 105600 | 1381166250 | 39150 | 39150 | 39200 | 39150 | 48 |
| 479 | 20231228 | 105500 | 1379285350 | 39200 | 39150 | 39200 | 39150 | 149 |
| 480 | 20231228 | 105400 | 1373446550 | 39200 | 39200 | 39200 | 39200 | 51 |
| 481 | 20231228 | 105300 | 1371447350 | 39200 | 39200 | 39200 | 39200 | 38 |
| 482 | 20231228 | 105200 | 1369957750 | 39200 | 39200 | 39200 | 39200 | 68 |
| 483 | 20231228 | 105100 | 1367292150 | 39200 | 39250 | 39250 | 39200 | 84 |
| 484 | 20231228 | 105000 | 1363998300 | 39200 | 39200 | 39200 | 39200 | 37 |
| 485 | 20231228 | 104900 | 1362547900 | 39250 | 39250 | 39250 | 39200 | 38 |
| 486 | 20231228 | 104800 | 1361058100 | 39200 | 39250 | 39250 | 39200 | 192 |
| 487 | 20231228 | 104700 | 1353530750 | 39250 | 39250 | 39250 | 39200 | 77 |
| 488 | 20231228 | 104600 | 1350510450 | 39200 | 39250 | 39300 | 39200 | 184 |
| 489 | 20231228 | 104500 | 1343292150 | 39250 | 39250 | 39300 | 39200 | 187 |
| 490 | 20231228 | 104400 | 1335953900 | 39300 | 39300 | 39300 | 39250 | 352 |
| 491 | 20231228 | 104300 | 1322137600 | 39300 | 39300 | 39300 | 39100 | 120 |
| 492 | 20231228 | 104200 | 1317435350 | 39250 | 39250 | 39300 | 39250 | 680 |
| 493 | 20231228 | 104100 | 1290744100 | 39250 | 39250 | 39250 | 39250 | 195 |
| 494 | 20231228 | 104000 | 1283090350 | 39250 | 39250 | 39250 | 39250 | 40 |
| 495 | 20231228 | 103900 | 1281520350 | 39250 | 39250 | 39250 | 39250 | 256 |
| 496 | 20231228 | 103800 | 1271472350 | 39250 | 39250 | 39300 | 39250 | 183 |
| 497 | 20231228 | 103700 | 1264287850 | 39250 | 39250 | 39300 | 39250 | 121 |
| 498 | 20231228 | 103600 | 1259537450 | 39300 | 39200 | 39300 | 39200 | 566 |
| 499 | 20231228 | 103500 | 1237323800 | 39200 | 39200 | 39200 | 39200 | 22 |
| 500 | 20231228 | 103400 | 1236461400 | 39200 | 39200 | 39200 | 39150 | 277 |
| 501 | 20231228 | 103300 | 1225603600 | 39250 | 39250 | 39250 | 39250 | 37 |
| 502 | 20231228 | 103200 | 1224151350 | 39250 | 39250 | 39250 | 39150 | 70 |
| 503 | 20231228 | 103100 | 1221407300 | 39250 | 39200 | 39250 | 39200 | 28 |
| 504 | 20231228 | 103000 | 1220309550 | 39100 | 39250 | 39250 | 39100 | 78 |
| 505 | 20231228 | 102900 | 1217255650 | 39250 | 39200 | 39250 | 39200 | 46 |
| 506 | 20231228 | 102800 | 1215452150 | 39200 | 39200 | 39250 | 39200 | 186 |
| 507 | 20231228 | 102700 | 1208153500 | 39250 | 39200 | 39250 | 39100 | 187 |
| 508 | 20231228 | 102600 | 1200826550 | 39250 | 39200 | 39250 | 39200 | 23 |
| 509 | 20231228 | 102500 | 1199923950 | 39200 | 39200 | 39200 | 39150 | 35 |
| 510 | 20231228 | 102400 | 1198552000 | 39200 | 39200 | 39200 | 39200 | 42 |
| 511 | 20231228 | 102300 | 1196905600 | 39200 | 39200 | 39200 | 39200 | 65 |
| 512 | 20231228 | 102200 | 1194357600 | 39200 | 39100 | 39200 | 39100 | 15 |
| 513 | 20231228 | 102100 | 1193769800 | 39100 | 39100 | 39100 | 39100 | 22 |
| 514 | 20231228 | 102000 | 1192909600 | 39100 | 39100 | 39100 | 39100 | 122 |
| 515 | 20231228 | 101900 | 1188139400 | 39100 | 39200 | 39200 | 39100 | 72 |
| 516 | 20231228 | 101800 | 1185320500 | 39200 | 39200 | 39200 | 39200 | 30 |
| 517 | 20231228 | 101700 | 1184144500 | 39000 | 39250 | 39250 | 39000 | 140 |
| 518 | 20231228 | 101600 | 1178669500 | 39200 | 39200 | 39250 | 39200 | 58 |
| 519 | 20231228 | 101500 | 1176395850 | 39200 | 39200 | 39200 | 39000 | 306 |
| 520 | 20231228 | 101400 | 1164428900 | 39250 | 39250 | 39250 | 39200 | 1625 |
| 521 | 20231228 | 101300 | 1100727800 | 39250 | 39300 | 39300 | 39250 | 159 |
| 522 | 20231228 | 101200 | 1094483600 | 39300 | 39200 | 39300 | 39200 | 666 |
| 523 | 20231228 | 101100 | 1068369400 | 39200 | 39200 | 39200 | 39200 | 54 |
| 524 | 20231228 | 101000 | 1066252600 | 39200 | 39250 | 39250 | 39200 | 530 |
| 525 | 20231228 | 100900 | 1045466400 | 39250 | 39200 | 39250 | 39200 | 406 |
| 526 | 20231228 | 100800 | 1029544850 | 39200 | 39200 | 39200 | 39200 | 844 |
| 527 | 20231228 | 100700 | 996460050 | 39200 | 39200 | 39200 | 39050 | 89 |
| 528 | 20231228 | 100600 | 992980150 | 39200 | 39100 | 39200 | 39100 | 498 |
| 529 | 20231228 | 100500 | 973495450 | 39100 | 39100 | 39100 | 38700 | 1694 |
| 530 | 20231228 | 100400 | 907757750 | 39100 | 39000 | 39100 | 39000 | 302 |
| 531 | 20231228 | 100300 | 895975900 | 39000 | 39000 | 39000 | 39000 | 193 |
| 532 | 20231228 | 100200 | 888448900 | 39000 | 38950 | 39000 | 38950 | 769 |
| 533 | 20231228 | 100100 | 858474600 | 38950 | 38950 | 39000 | 38950 | 39 |
| 534 | 20231228 | 100000 | 856955400 | 39000 | 38900 | 39000 | 38850 | 239 |
| 535 | 20231228 | 095900 | 847661650 | 38900 | 38900 | 38900 | 38850 | 58 |
| 536 | 20231228 | 095800 | 845406450 | 38900 | 38900 | 38900 | 38900 | 219 |
| 537 | 20231228 | 095700 | 836887350 | 38900 | 38850 | 38900 | 38850 | 36 |
| 538 | 20231228 | 095600 | 835487450 | 38800 | 38900 | 38900 | 38800 | 61 |
| 539 | 20231228 | 095500 | 833117050 | 38850 | 38900 | 38900 | 38850 | 183 |
| 540 | 20231228 | 095400 | 826004850 | 38900 | 38850 | 38900 | 38850 | 2 |
| 541 | 20231228 | 095300 | 825927100 | 38850 | 38800 | 38850 | 38800 | 44 |
| 542 | 20231228 | 095200 | 824219850 | 38800 | 39000 | 39000 | 38800 | 548 |
| 543 | 20231228 | 095100 | 802920150 | 38950 | 38950 | 38950 | 38950 | 18 |
| 544 | 20231228 | 095000 | 802219050 | 38900 | 38850 | 38900 | 38850 | 298 |
| 545 | 20231228 | 094900 | 790627350 | 38850 | 38950 | 38950 | 38850 | 291 |
| 546 | 20231228 | 094800 | 779309550 | 38950 | 38950 | 38950 | 38950 | 69 |
| 547 | 20231228 | 094700 | 776622000 | 38950 | 39050 | 39050 | 38950 | 89 |
| 548 | 20231228 | 094600 | 773149850 | 39000 | 38950 | 39000 | 38950 | 274 |
| 549 | 20231228 | 094500 | 762464050 | 38950 | 39000 | 39000 | 38950 | 67 |
| 550 | 20231228 | 094400 | 759851800 | 39000 | 39100 | 39100 | 39000 | 91 |
| 551 | 20231228 | 094300 | 756297150 | 39200 | 39000 | 39200 | 39000 | 6 |
| 552 | 20231228 | 094200 | 756062950 | 39000 | 38950 | 39000 | 38950 | 243 |
| 553 | 20231228 | 094100 | 746595200 | 39000 | 39200 | 39200 | 39000 | 280 |
| 554 | 20231228 | 094000 | 735652250 | 39100 | 39050 | 39250 | 39050 | 39 |
| 555 | 20231228 | 093900 | 734126800 | 39050 | 39150 | 39250 | 39050 | 484 |
| 556 | 20231228 | 093800 | 715205350 | 39200 | 39200 | 39250 | 39150 | 162 |
| 557 | 20231228 | 093700 | 708851000 | 39250 | 39250 | 39250 | 39250 | 216 |
| 558 | 20231228 | 093600 | 700373000 | 39250 | 39150 | 39250 | 39150 | 988 |
| 559 | 20231228 | 093500 | 661645550 | 39200 | 39150 | 39200 | 39150 | 40 |
| 560 | 20231228 | 093400 | 660078200 | 39150 | 39200 | 39200 | 39100 | 151 |
| 561 | 20231228 | 093300 | 654164250 | 39200 | 39150 | 39200 | 39150 | 89 |
| 562 | 20231228 | 093200 | 650677750 | 39150 | 39000 | 39200 | 39000 | 1187 |
| 563 | 20231228 | 093100 | 604342100 | 39000 | 39000 | 39000 | 38950 | 92 |
| 564 | 20231228 | 093000 | 600757050 | 39000 | 38950 | 39000 | 38900 | 320 |
| 565 | 20231228 | 092900 | 588299500 | 38950 | 39000 | 39000 | 38900 | 310 |
| 566 | 20231228 | 092800 | 576234100 | 38950 | 38950 | 39000 | 38950 | 375 |
| 567 | 20231228 | 092700 | 561614900 | 39000 | 39050 | 39050 | 39000 | 249 |
| 568 | 20231228 | 092600 | 551902950 | 39000 | 39000 | 39000 | 38950 | 302 |
| 569 | 20231228 | 092500 | 540127850 | 38950 | 39000 | 39000 | 38950 | 360 |
| 570 | 20231228 | 092400 | 526090150 | 38950 | 39000 | 39000 | 38950 | 66 |
| 571 | 20231228 | 092300 | 523517550 | 39000 | 39000 | 39000 | 39000 | 24 |
| 572 | 20231228 | 092200 | 522581550 | 39000 | 38950 | 39000 | 38800 | 246 |
| 573 | 20231228 | 092100 | 512998550 | 38800 | 38950 | 38950 | 38750 | 142 |
| 574 | 20231228 | 092000 | 507486050 | 38950 | 38800 | 38950 | 38750 | 306 |
| 575 | 20231228 | 091900 | 495619000 | 38750 | 38850 | 38950 | 38700 | 554 |
| 576 | 20231228 | 091800 | 474151950 | 38900 | 38800 | 38900 | 38800 | 465 |
| 577 | 20231228 | 091700 | 456088500 | 38800 | 38700 | 38900 | 38700 | 578 |
| 578 | 20231228 | 091600 | 433689550 | 38700 | 38900 | 38950 | 38700 | 907 |
| 579 | 20231228 | 091500 | 398464100 | 38950 | 38950 | 39000 | 38950 | 353 |
| 580 | 20231228 | 091400 | 384698800 | 39000 | 39150 | 39150 | 39000 | 1098 |
| 581 | 20231228 | 091300 | 341855600 | 39150 | 39150 | 39250 | 39150 | 114 |
| 582 | 20231228 | 091200 | 337387900 | 39200 | 39150 | 39200 | 39150 | 115 |
| 583 | 20231228 | 091100 | 332884550 | 39200 | 39250 | 39250 | 39150 | 563 |
| 584 | 20231228 | 091000 | 310797050 | 39300 | 39300 | 39300 | 39250 | 870 |
| 585 | 20231228 | 090900 | 276642800 | 39300 | 39350 | 39350 | 39250 | 192 |
| 586 | 20231228 | 090800 | 269094100 | 39300 | 39200 | 39350 | 39200 | 2702 |
| 587 | 20231228 | 090700 | 163002300 | 39200 | 39250 | 39250 | 39150 | 1186 |
| 588 | 20231228 | 090600 | 116511500 | 39250 | 39150 | 39250 | 39100 | 532 |
| 589 | 20231228 | 090500 | 95674850 | 39150 | 39000 | 39150 | 38950 | 377 |
| 590 | 20231228 | 090400 | 80943300 | 39000 | 38950 | 39000 | 38900 | 157 |
| 591 | 20231228 | 090300 | 74828100 | 38950 | 38850 | 39000 | 38800 | 265 |
| 592 | 20231228 | 090200 | 64541000 | 38800 | 38850 | 39000 | 38800 | 356 |
| 593 | 20231228 | 090100 | 50727100 | 38950 | 38950 | 39000 | 38800 | 304 |
| 594 | 20231228 | 090000 | 38901150 | 38900 | 39100 | 39100 | 38900 | 991 |