31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 10184 |
| 3 | 20231228 | 184400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231228 | 184300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231228 | 184200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231228 | 184100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231228 | 184000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231228 | 183900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231228 | 183800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231228 | 183700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231228 | 183600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231228 | 183500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231228 | 183400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231228 | 183300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231228 | 183200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231228 | 183100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231228 | 183000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231228 | 182900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231228 | 182800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231228 | 182700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231228 | 182600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231228 | 182500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231228 | 182400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231228 | 182300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231228 | 182200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231228 | 182100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231228 | 182000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231228 | 181900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231228 | 181800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231228 | 181700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231228 | 181600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231228 | 181500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 10184 |
| 33 | 20231228 | 181400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231228 | 181300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231228 | 181200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231228 | 181100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231228 | 181000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231228 | 180900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231228 | 180800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231228 | 180700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231228 | 180600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231228 | 180500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231228 | 180400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231228 | 180300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231228 | 180200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231228 | 180100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231228 | 180000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231228 | 175900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231228 | 175800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231228 | 175700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231228 | 175600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231228 | 175500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231228 | 175400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231228 | 175300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231228 | 175200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231228 | 175100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231228 | 175000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231228 | 174900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231228 | 174800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231228 | 174700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231228 | 174600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231228 | 174500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 10184 |
| 63 | 20231228 | 174400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231228 | 174300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231228 | 174200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231228 | 174100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231228 | 174000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231228 | 173900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231228 | 173800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231228 | 173700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231228 | 173600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231228 | 173500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231228 | 173400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231228 | 173300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231228 | 173200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231228 | 173100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231228 | 173000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231228 | 172900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231228 | 172800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231228 | 172700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231228 | 172600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231228 | 172500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231228 | 172400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231228 | 172300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231228 | 172200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231228 | 172100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231228 | 172000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231228 | 171900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231228 | 171800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231228 | 171700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231228 | 171600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231228 | 171500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 10184 |
| 93 | 20231228 | 171400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231228 | 171300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231228 | 171200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231228 | 171100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231228 | 171000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231228 | 170900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231228 | 170800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231228 | 170700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231228 | 170600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231228 | 170500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231228 | 170400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231228 | 170300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231228 | 170200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231228 | 170100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231228 | 170000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231228 | 165900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231228 | 165800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231228 | 165700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231228 | 165600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231228 | 165500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231228 | 165400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231228 | 165300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231228 | 165200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231228 | 165100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231228 | 165000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231228 | 164900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231228 | 164800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231228 | 164700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231228 | 164600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231228 | 164500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 10184 |
| 123 | 20231228 | 164400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231228 | 164300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231228 | 164200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231228 | 164100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231228 | 164000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231228 | 163900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231228 | 163800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231228 | 163700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231228 | 163600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231228 | 163500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231228 | 163400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231228 | 163300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231228 | 163200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231228 | 163100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231228 | 163000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231228 | 162900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231228 | 162800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231228 | 162700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231228 | 162600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231228 | 162500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231228 | 162400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231228 | 162300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231228 | 162200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231228 | 162100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231228 | 162000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231228 | 161900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231228 | 161800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231228 | 161700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231228 | 161600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231228 | 161500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 10184 |
| 153 | 20231228 | 161400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231228 | 161300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231228 | 161200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231228 | 161100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231228 | 161000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231228 | 160900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231228 | 160800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231228 | 160700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231228 | 160600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231228 | 160500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231228 | 160400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231228 | 160300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231228 | 160200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231228 | 160100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231228 | 160000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231228 | 155900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231228 | 155800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231228 | 155700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231228 | 155600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231228 | 155500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231228 | 155400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231228 | 155300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231228 | 155200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231228 | 155100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231228 | 155000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231228 | 154900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231228 | 154800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231228 | 154700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231228 | 154600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231228 | 154500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 10184 |
| 183 | 20231228 | 154400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231228 | 154300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231228 | 154200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231228 | 154100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231228 | 154000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20231228 | 153900 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20231228 | 153800 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20231228 | 153700 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20231228 | 153600 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20231228 | 153500 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20231228 | 153400 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20231228 | 153300 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20231228 | 153200 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20231228 | 153100 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20231228 | 153000 | 7750452500 | 39000 | 39000 | 39000 | 39000 | 10184 |
| 198 | 20231228 | 152900 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20231228 | 152800 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20231228 | 152700 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20231228 | 152600 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20231228 | 152500 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20231228 | 152400 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20231228 | 152300 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20231228 | 152200 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20231228 | 152100 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20231228 | 152000 | 7353276500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20231228 | 151900 | 7353276500 | 39100 | 39050 | 39100 | 39050 | 988 |
| 209 | 20231228 | 151800 | 7314661850 | 39050 | 39100 | 39100 | 39050 | 1162 |
| 210 | 20231228 | 151700 | 7269251900 | 39050 | 39050 | 39100 | 39050 | 344 |
| 211 | 20231228 | 151600 | 7255814950 | 39100 | 39050 | 39100 | 39050 | 1140 |
| 212 | 20231228 | 151500 | 7211291750 | 39100 | 39050 | 39100 | 39050 | 156 |
| 213 | 20231228 | 151400 | 7205194400 | 39100 | 39100 | 39100 | 39050 | 1304 |
| 214 | 20231228 | 151300 | 7154241500 | 39050 | 39050 | 39100 | 39050 | 1323 |
| 215 | 20231228 | 151200 | 7102574350 | 39100 | 39100 | 39100 | 39050 | 395 |
| 216 | 20231228 | 151100 | 7087137250 | 39050 | 39100 | 39100 | 39050 | 188 |
| 217 | 20231228 | 151000 | 7079789700 | 39100 | 39100 | 39100 | 39050 | 235 |
| 218 | 20231228 | 150900 | 7070609300 | 39050 | 39050 | 39100 | 39050 | 354 |
| 219 | 20231228 | 150800 | 7056784650 | 39050 | 39050 | 39050 | 39050 | 51 |
| 220 | 20231228 | 150700 | 7054793100 | 39050 | 39050 | 39100 | 39050 | 182 |
| 221 | 20231228 | 150600 | 7047685950 | 39050 | 39050 | 39100 | 39050 | 232 |
| 222 | 20231228 | 150500 | 7038625800 | 39050 | 39050 | 39050 | 39050 | 378 |
| 223 | 20231228 | 150400 | 7023864900 | 39050 | 39050 | 39050 | 39050 | 653 |
| 224 | 20231228 | 150300 | 6998365250 | 39050 | 39050 | 39100 | 39050 | 308 |
| 225 | 20231228 | 150200 | 6986337800 | 39050 | 39100 | 39100 | 39050 | 225 |
| 226 | 20231228 | 150100 | 6977550950 | 39100 | 39100 | 39100 | 39050 | 336 |
| 227 | 20231228 | 150000 | 6964427100 | 39100 | 39100 | 39100 | 39050 | 75 |
| 228 | 20231228 | 145900 | 6961497550 | 39100 | 39050 | 39100 | 39050 | 72 |
| 229 | 20231228 | 145800 | 6958685150 | 39050 | 39050 | 39050 | 39050 | 248 |
| 230 | 20231228 | 145700 | 6949000750 | 39050 | 39050 | 39100 | 39050 | 177 |
| 231 | 20231228 | 145600 | 6942088750 | 39050 | 39100 | 39100 | 39050 | 244 |
| 232 | 20231228 | 145500 | 6932557150 | 39100 | 39100 | 39100 | 39050 | 148 |
| 233 | 20231228 | 145400 | 6926771900 | 39100 | 39050 | 39100 | 39050 | 347 |
| 234 | 20231228 | 145300 | 6913221400 | 39050 | 39000 | 39050 | 39000 | 1867 |
| 235 | 20231228 | 145200 | 6840317750 | 39050 | 39000 | 39050 | 39000 | 69 |
| 236 | 20231228 | 145100 | 6837625900 | 39000 | 39050 | 39050 | 39000 | 323 |
| 237 | 20231228 | 145000 | 6825028300 | 39050 | 39050 | 39050 | 39000 | 194 |
| 238 | 20231228 | 144900 | 6817455900 | 39000 | 39000 | 39050 | 39000 | 186 |
| 239 | 20231228 | 144800 | 6810201850 | 39000 | 39050 | 39050 | 39000 | 52 |
| 240 | 20231228 | 144700 | 6808171900 | 39050 | 39000 | 39050 | 39000 | 1559 |
| 241 | 20231228 | 144600 | 6747365650 | 39000 | 39050 | 39050 | 39000 | 1706 |
| 242 | 20231228 | 144500 | 6680829550 | 39000 | 39050 | 39050 | 39000 | 154 |
| 243 | 20231228 | 144400 | 6674817550 | 39000 | 39050 | 39050 | 39000 | 1137 |
| 244 | 20231228 | 144300 | 6630458700 | 39050 | 39050 | 39050 | 39000 | 600 |
| 245 | 20231228 | 144200 | 6607033250 | 39050 | 39050 | 39050 | 39000 | 439 |
| 246 | 20231228 | 144100 | 6589894150 | 39000 | 39050 | 39050 | 39000 | 279 |
| 247 | 20231228 | 144000 | 6579005200 | 39050 | 39050 | 39100 | 39050 | 307 |
| 248 | 20231228 | 143900 | 6567016650 | 39050 | 39050 | 39100 | 39050 | 239 |
| 249 | 20231228 | 143800 | 6557681100 | 39050 | 39100 | 39100 | 39050 | 428 |
| 250 | 20231228 | 143700 | 6540964600 | 39050 | 39100 | 39100 | 39050 | 71 |
| 251 | 20231228 | 143600 | 6538189750 | 39100 | 39050 | 39100 | 39000 | 245 |
| 252 | 20231228 | 143500 | 6528617450 | 39050 | 39050 | 39100 | 39050 | 466 |
| 253 | 20231228 | 143400 | 6510414650 | 39050 | 39050 | 39100 | 39050 | 63 |
| 254 | 20231228 | 143300 | 6507954400 | 39050 | 39050 | 39100 | 39050 | 579 |
| 255 | 20231228 | 143200 | 6485341850 | 39100 | 39050 | 39100 | 39050 | 143 |
| 256 | 20231228 | 143100 | 6479757000 | 39100 | 39050 | 39100 | 39050 | 619 |
| 257 | 20231228 | 143000 | 6455557500 | 39050 | 39000 | 39100 | 39000 | 236 |
| 258 | 20231228 | 142900 | 6446333700 | 39050 | 39050 | 39050 | 39000 | 303 |
| 259 | 20231228 | 142800 | 6434509150 | 39100 | 39100 | 39100 | 39000 | 374 |
| 260 | 20231228 | 142700 | 6419904500 | 39100 | 39050 | 39100 | 39050 | 150 |
| 261 | 20231228 | 142600 | 6414046800 | 39050 | 39100 | 39100 | 39000 | 454 |
| 262 | 20231228 | 142500 | 6396318450 | 39050 | 39100 | 39100 | 39000 | 2196 |
| 263 | 20231228 | 142400 | 6310603550 | 39100 | 39050 | 39100 | 39050 | 173 |
| 264 | 20231228 | 142300 | 6303845350 | 39100 | 39100 | 39100 | 39050 | 2728 |
| 265 | 20231228 | 142200 | 6197316400 | 39050 | 39100 | 39100 | 39050 | 101 |
| 266 | 20231228 | 142100 | 6193372200 | 39100 | 39100 | 39100 | 39050 | 307 |
| 267 | 20231228 | 142000 | 6181381050 | 39050 | 39050 | 39100 | 39050 | 249 |
| 268 | 20231228 | 141900 | 6171646650 | 39100 | 39100 | 39100 | 39050 | 45 |
| 269 | 20231228 | 141800 | 6169887250 | 39100 | 39100 | 39100 | 39050 | 105 |
| 270 | 20231228 | 141700 | 6165786150 | 39050 | 39050 | 39100 | 39050 | 665 |
| 271 | 20231228 | 141600 | 6139813950 | 39050 | 39050 | 39100 | 39050 | 135 |
| 272 | 20231228 | 141500 | 6134537050 | 39100 | 39050 | 39100 | 39050 | 160 |
| 273 | 20231228 | 141400 | 6128288600 | 39100 | 39050 | 39100 | 39050 | 457 |
| 274 | 20231228 | 141300 | 6110420350 | 39050 | 39050 | 39100 | 39050 | 66 |
| 275 | 20231228 | 141200 | 6107842850 | 39050 | 39100 | 39100 | 39050 | 63 |
| 276 | 20231228 | 141100 | 6105382250 | 39050 | 39050 | 39100 | 39050 | 353 |
| 277 | 20231228 | 141000 | 6091597500 | 39050 | 39100 | 39100 | 39050 | 18 |
| 278 | 20231228 | 140900 | 6090893750 | 39100 | 39050 | 39100 | 39050 | 126 |
| 279 | 20231228 | 140800 | 6085972950 | 39050 | 39050 | 39100 | 39050 | 127 |
| 280 | 20231228 | 140700 | 6081013400 | 39050 | 39100 | 39100 | 39050 | 342 |
| 281 | 20231228 | 140600 | 6067658200 | 39050 | 39050 | 39100 | 39050 | 253 |
| 282 | 20231228 | 140500 | 6057766950 | 39100 | 39100 | 39100 | 39050 | 48 |
| 283 | 20231228 | 140400 | 6055891450 | 39100 | 39100 | 39100 | 39050 | 263 |
| 284 | 20231228 | 140300 | 6045620150 | 39050 | 39100 | 39100 | 39050 | 350 |
| 285 | 20231228 | 140200 | 6031949800 | 39100 | 39100 | 39100 | 39050 | 55 |
| 286 | 20231228 | 140100 | 6029799800 | 39050 | 39000 | 39050 | 39000 | 1305 |
| 287 | 20231228 | 140000 | 5978848950 | 39050 | 39000 | 39050 | 38950 | 1365 |
| 288 | 20231228 | 135900 | 5925613850 | 38950 | 39000 | 39000 | 38950 | 843 |
| 289 | 20231228 | 135800 | 5892738700 | 39000 | 39000 | 39000 | 38950 | 30 |
| 290 | 20231228 | 135700 | 5891568750 | 38950 | 39000 | 39000 | 38950 | 113 |
| 291 | 20231228 | 135600 | 5887164550 | 39000 | 39000 | 39000 | 38950 | 1453 |
| 292 | 20231228 | 135500 | 5830558500 | 39000 | 38950 | 39000 | 38950 | 186 |
| 293 | 20231228 | 135400 | 5823313550 | 38950 | 39000 | 39000 | 38950 | 198 |
| 294 | 20231228 | 135300 | 5815595050 | 38950 | 39000 | 39000 | 38950 | 124 |
| 295 | 20231228 | 135200 | 5810763050 | 39000 | 38950 | 39000 | 38950 | 266 |
| 296 | 20231228 | 135100 | 5800394400 | 38950 | 38950 | 39000 | 38950 | 317 |
| 297 | 20231228 | 135000 | 5788046700 | 39000 | 38950 | 39000 | 38950 | 100 |
| 298 | 20231228 | 134900 | 5784146750 | 39000 | 39000 | 39000 | 38950 | 359 |
| 299 | 20231228 | 134800 | 5770145800 | 39050 | 38950 | 39050 | 38950 | 163 |
| 300 | 20231228 | 134700 | 5763782000 | 39000 | 39000 | 39000 | 38950 | 323 |
| 301 | 20231228 | 134600 | 5751190450 | 39000 | 39000 | 39000 | 39000 | 35 |
| 302 | 20231228 | 134500 | 5749825450 | 39050 | 39000 | 39050 | 39000 | 1211 |
| 303 | 20231228 | 134400 | 5702596400 | 39000 | 39000 | 39000 | 39000 | 196 |
| 304 | 20231228 | 134300 | 5694952400 | 39050 | 39000 | 39050 | 39000 | 326 |
| 305 | 20231228 | 134200 | 5682237100 | 39000 | 39050 | 39050 | 39000 | 63 |
| 306 | 20231228 | 134100 | 5679780050 | 39000 | 39000 | 39050 | 39000 | 103 |
| 307 | 20231228 | 134000 | 5675762900 | 39050 | 39000 | 39050 | 39000 | 65 |
| 308 | 20231228 | 133900 | 5673227200 | 39000 | 39000 | 39050 | 39000 | 36 |
| 309 | 20231228 | 133800 | 5671821650 | 39050 | 39000 | 39050 | 39000 | 18 |
| 310 | 20231228 | 133700 | 5671119600 | 39000 | 39000 | 39000 | 39000 | 58 |
| 311 | 20231228 | 133600 | 5668857600 | 39000 | 39000 | 39000 | 39000 | 215 |
| 312 | 20231228 | 133500 | 5660472600 | 39000 | 39000 | 39050 | 39000 | 462 |
| 313 | 20231228 | 133400 | 5642448050 | 39000 | 39000 | 39000 | 39000 | 117 |
| 314 | 20231228 | 133300 | 5637885050 | 39000 | 39050 | 39050 | 39000 | 51 |
| 315 | 20231228 | 133200 | 5635895500 | 39050 | 38950 | 39050 | 38950 | 104 |
| 316 | 20231228 | 133100 | 5631837400 | 39000 | 39000 | 39050 | 38950 | 471 |
| 317 | 20231228 | 133000 | 5613462550 | 39000 | 39000 | 39000 | 38950 | 87 |
| 318 | 20231228 | 132900 | 5610070850 | 39000 | 38950 | 39000 | 38950 | 57 |
| 319 | 20231228 | 132800 | 5607849150 | 39000 | 38950 | 39000 | 38950 | 421 |
| 320 | 20231228 | 132700 | 5591442250 | 38950 | 39000 | 39000 | 38950 | 50 |
| 321 | 20231228 | 132600 | 5589492400 | 39000 | 39000 | 39000 | 39000 | 131 |
| 322 | 20231228 | 132500 | 5584383400 | 39000 | 39000 | 39000 | 39000 | 460 |
| 323 | 20231228 | 132400 | 5566443400 | 39050 | 39000 | 39050 | 39000 | 409 |
| 324 | 20231228 | 132300 | 5550489050 | 39050 | 39050 | 39100 | 39000 | 1995 |
| 325 | 20231228 | 132200 | 5472584300 | 39050 | 39050 | 39100 | 39050 | 1797 |
| 326 | 20231228 | 132100 | 5402411050 | 39050 | 39050 | 39100 | 39050 | 40 |
| 327 | 20231228 | 132000 | 5400848100 | 39050 | 39050 | 39100 | 39050 | 69 |
| 328 | 20231228 | 131900 | 5398153350 | 39100 | 39100 | 39100 | 39050 | 99 |
| 329 | 20231228 | 131800 | 5394282600 | 39100 | 39100 | 39100 | 39050 | 135 |
| 330 | 20231228 | 131700 | 5389009650 | 39050 | 39100 | 39100 | 39050 | 134 |
| 331 | 20231228 | 131600 | 5383775750 | 39100 | 39100 | 39100 | 39050 | 1019 |
| 332 | 20231228 | 131500 | 5343942950 | 39100 | 39050 | 39100 | 39050 | 23 |
| 333 | 20231228 | 131400 | 5343044300 | 39100 | 39050 | 39100 | 39050 | 99 |
| 334 | 20231228 | 131300 | 5339176050 | 39100 | 39050 | 39100 | 39050 | 65 |
| 335 | 20231228 | 131200 | 5336637200 | 39050 | 39100 | 39100 | 39050 | 8 |
| 336 | 20231228 | 131100 | 5336324500 | 39050 | 39050 | 39100 | 39050 | 31 |
| 337 | 20231228 | 131000 | 5335113700 | 39100 | 39050 | 39100 | 39050 | 384 |
| 338 | 20231228 | 130900 | 5320111850 | 39050 | 39100 | 39100 | 39050 | 11 |
| 339 | 20231228 | 130800 | 5319682000 | 39050 | 39050 | 39100 | 39050 | 17 |
| 340 | 20231228 | 130700 | 5319017950 | 39100 | 39100 | 39100 | 39050 | 60 |
| 341 | 20231228 | 130600 | 5316673250 | 39050 | 39050 | 39050 | 39050 | 4 |
| 342 | 20231228 | 130500 | 5316517050 | 39050 | 39100 | 39100 | 39050 | 658 |
| 343 | 20231228 | 130400 | 5290808150 | 39100 | 39000 | 39100 | 39000 | 1106 |
| 344 | 20231228 | 130300 | 5247622000 | 39000 | 39050 | 39050 | 39000 | 268 |
| 345 | 20231228 | 130200 | 5237169950 | 39000 | 39000 | 39050 | 39000 | 300 |
| 346 | 20231228 | 130100 | 5225469350 | 39000 | 38950 | 39000 | 38950 | 156 |
| 347 | 20231228 | 130000 | 5219385450 | 39000 | 38950 | 39000 | 38950 | 52 |
| 348 | 20231228 | 125900 | 5217357550 | 39000 | 39000 | 39050 | 39000 | 916 |
| 349 | 20231228 | 125800 | 5181633350 | 39000 | 39050 | 39050 | 39000 | 241 |
| 350 | 20231228 | 125700 | 5172224900 | 39000 | 39000 | 39050 | 39000 | 88 |
| 351 | 20231228 | 125600 | 5168792450 | 39050 | 39000 | 39050 | 39000 | 109 |
| 352 | 20231228 | 125500 | 5164540250 | 39000 | 39050 | 39050 | 39000 | 315 |
| 353 | 20231228 | 125400 | 5152255150 | 39050 | 39050 | 39050 | 39000 | 89 |
| 354 | 20231228 | 125300 | 5148779750 | 39050 | 39000 | 39050 | 39000 | 251 |
| 355 | 20231228 | 125200 | 5138990200 | 39050 | 39000 | 39050 | 39000 | 206 |
| 356 | 20231228 | 125100 | 5130956150 | 39000 | 39000 | 39050 | 39000 | 449 |
| 357 | 20231228 | 125000 | 5113442650 | 39000 | 39000 | 39000 | 39000 | 106 |
| 358 | 20231228 | 124900 | 5109308650 | 39000 | 39000 | 39050 | 39000 | 486 |
| 359 | 20231228 | 124800 | 5090331550 | 39050 | 39000 | 39050 | 39000 | 122 |
| 360 | 20231228 | 124700 | 5085572700 | 39000 | 39050 | 39050 | 39000 | 46 |
| 361 | 20231228 | 124600 | 5083777150 | 39000 | 39050 | 39050 | 39000 | 251 |
| 362 | 20231228 | 124500 | 5073976100 | 39000 | 39050 | 39050 | 39000 | 210 |
| 363 | 20231228 | 124400 | 5065780100 | 39000 | 39000 | 39000 | 39000 | 257 |
| 364 | 20231228 | 124300 | 5055757100 | 39000 | 39050 | 39050 | 39000 | 20 |
| 365 | 20231228 | 124200 | 5054976250 | 39000 | 39000 | 39000 | 39000 | 120 |
| 366 | 20231228 | 124100 | 5050296250 | 39050 | 39050 | 39050 | 39050 | 80 |
| 367 | 20231228 | 124000 | 5047172250 | 39000 | 39000 | 39050 | 39000 | 85 |
| 368 | 20231228 | 123900 | 5043856600 | 39000 | 39000 | 39000 | 39000 | 272 |
| 369 | 20231228 | 123800 | 5033248600 | 39000 | 39000 | 39000 | 39000 | 144 |
| 370 | 20231228 | 123700 | 5027632600 | 39050 | 39050 | 39050 | 39050 | 66 |
| 371 | 20231228 | 123600 | 5025055300 | 39050 | 39050 | 39050 | 39000 | 474 |
| 372 | 20231228 | 123500 | 5006547300 | 39050 | 39050 | 39050 | 39050 | 22 |
| 373 | 20231228 | 123400 | 5005688200 | 39050 | 39000 | 39050 | 39000 | 61 |
| 374 | 20231228 | 123300 | 5003306200 | 39050 | 39050 | 39100 | 39050 | 50 |
| 375 | 20231228 | 123200 | 5001353600 | 39050 | 39050 | 39050 | 39000 | 563 |
| 376 | 20231228 | 123100 | 4979369950 | 39050 | 39100 | 39100 | 39050 | 108 |
| 377 | 20231228 | 123000 | 4975152500 | 39050 | 39050 | 39050 | 39050 | 192 |
| 378 | 20231228 | 122900 | 4967654900 | 39050 | 39050 | 39050 | 39050 | 415 |
| 379 | 20231228 | 122800 | 4951449150 | 39050 | 39050 | 39050 | 39050 | 301 |
| 380 | 20231228 | 122700 | 4939695100 | 39050 | 39050 | 39100 | 39050 | 184 |
| 381 | 20231228 | 122600 | 4932509850 | 39050 | 39100 | 39100 | 39050 | 148 |
| 382 | 20231228 | 122500 | 4926729150 | 39100 | 39050 | 39100 | 39050 | 48 |
| 383 | 20231228 | 122400 | 4924854700 | 39050 | 39050 | 39050 | 39050 | 401 |
| 384 | 20231228 | 122300 | 4909195650 | 39050 | 39050 | 39050 | 39050 | 184 |
| 385 | 20231228 | 122200 | 4902010450 | 39100 | 39100 | 39100 | 39050 | 180 |
| 386 | 20231228 | 122100 | 4894977450 | 39100 | 39100 | 39150 | 39100 | 397 |
| 387 | 20231228 | 122000 | 4879454600 | 39050 | 39100 | 39100 | 39050 | 2321 |
| 388 | 20231228 | 121900 | 4788705150 | 39100 | 39050 | 39100 | 39050 | 957 |
| 389 | 20231228 | 121800 | 4751334250 | 39050 | 39050 | 39100 | 39050 | 365 |
| 390 | 20231228 | 121700 | 4737079750 | 39050 | 39000 | 39050 | 39000 | 1768 |
| 391 | 20231228 | 121600 | 4668124950 | 39000 | 39000 | 39000 | 39000 | 78 |
| 392 | 20231228 | 121500 | 4665082950 | 39000 | 39000 | 39000 | 38950 | 38 |
| 393 | 20231228 | 121400 | 4663601450 | 39000 | 39000 | 39000 | 39000 | 172 |
| 394 | 20231228 | 121300 | 4656893450 | 39000 | 39050 | 39050 | 39000 | 171 |
| 395 | 20231228 | 121200 | 4650223400 | 39000 | 39000 | 39000 | 39000 | 61 |
| 396 | 20231228 | 121100 | 4647844400 | 39050 | 39000 | 39050 | 39000 | 12 |
| 397 | 20231228 | 121000 | 4647376300 | 39000 | 39050 | 39050 | 39000 | 1237 |
| 398 | 20231228 | 120900 | 4599097900 | 39050 | 39050 | 39100 | 39050 | 261 |
| 399 | 20231228 | 120800 | 4588905800 | 39050 | 39050 | 39050 | 39050 | 22 |
| 400 | 20231228 | 120700 | 4588046700 | 39050 | 39100 | 39100 | 39050 | 144 |
| 401 | 20231228 | 120600 | 4582421300 | 39100 | 39100 | 39100 | 39050 | 36 |
| 402 | 20231228 | 120500 | 4581013800 | 39100 | 39100 | 39100 | 39100 | 78 |
| 403 | 20231228 | 120400 | 4577964000 | 39100 | 39050 | 39100 | 39050 | 2047 |
| 404 | 20231228 | 120300 | 4498026700 | 39000 | 39050 | 39050 | 39000 | 102 |
| 405 | 20231228 | 120200 | 4494046100 | 39050 | 39000 | 39050 | 39000 | 58 |
| 406 | 20231228 | 120100 | 4491782500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 407 | 20231228 | 120000 | 4491782500 | 39000 | 39000 | 39000 | 39000 | 8 |
| 408 | 20231228 | 115900 | 4491470500 | 39050 | 39050 | 39050 | 39050 | 120 |
| 409 | 20231228 | 115800 | 4486784500 | 39050 | 39000 | 39050 | 39000 | 33 |
| 410 | 20231228 | 115700 | 4485497450 | 38950 | 39000 | 39000 | 38950 | 697 |
| 411 | 20231228 | 115600 | 4458340950 | 38950 | 38950 | 39000 | 38900 | 1660 |
| 412 | 20231228 | 115500 | 4393634500 | 38950 | 38950 | 38950 | 38950 | 316 |
| 413 | 20231228 | 115400 | 4381326300 | 39000 | 39000 | 39000 | 39000 | 24 |
| 414 | 20231228 | 115300 | 4380390300 | 39000 | 39000 | 39000 | 38950 | 55 |
| 415 | 20231228 | 115200 | 4378245800 | 39000 | 38950 | 39000 | 38950 | 70 |
| 416 | 20231228 | 115100 | 4375516800 | 39000 | 39000 | 39000 | 38950 | 87 |
| 417 | 20231228 | 115000 | 4372124250 | 39000 | 39000 | 39000 | 39000 | 132 |
| 418 | 20231228 | 114900 | 4366976250 | 39000 | 38950 | 39000 | 38950 | 142 |
| 419 | 20231228 | 114800 | 4361444750 | 39000 | 38950 | 39000 | 38900 | 264 |
| 420 | 20231228 | 114700 | 4351158550 | 38950 | 38950 | 38950 | 38900 | 53 |
| 421 | 20231228 | 114600 | 4349094350 | 38950 | 38950 | 39000 | 38950 | 239 |
| 422 | 20231228 | 114500 | 4339785200 | 39000 | 38950 | 39000 | 38950 | 201 |
| 423 | 20231228 | 114400 | 4331956200 | 38950 | 39000 | 39000 | 38950 | 105 |
| 424 | 20231228 | 114300 | 4327862250 | 39000 | 39000 | 39000 | 39000 | 298 |
| 425 | 20231228 | 114200 | 4316240250 | 39000 | 38950 | 39000 | 38950 | 131 |
| 426 | 20231228 | 114100 | 4311137750 | 39000 | 39000 | 39000 | 39000 | 11 |
| 427 | 20231228 | 114000 | 4310708750 | 39000 | 39000 | 39000 | 39000 | 10 |
| 428 | 20231228 | 113900 | 4310318750 | 39000 | 39000 | 39000 | 39000 | 73 |
| 429 | 20231228 | 113800 | 4307471750 | 39000 | 38950 | 39000 | 38950 | 45 |
| 430 | 20231228 | 113700 | 4305717500 | 38900 | 38950 | 39000 | 38900 | 2339 |
| 431 | 20231228 | 113600 | 4214653500 | 38950 | 38950 | 38950 | 38950 | 64 |
| 432 | 20231228 | 113500 | 4212160700 | 38950 | 38900 | 39000 | 38900 | 307 |
| 433 | 20231228 | 113400 | 4200211850 | 38950 | 38950 | 39000 | 38950 | 138 |
| 434 | 20231228 | 113300 | 4194836700 | 38950 | 38950 | 39000 | 38950 | 1046 |
| 435 | 20231228 | 113200 | 4154094950 | 38950 | 39000 | 39000 | 38950 | 447 |
| 436 | 20231228 | 113100 | 4136683650 | 38950 | 39000 | 39050 | 38950 | 1068 |
| 437 | 20231228 | 113000 | 4095027100 | 39050 | 39050 | 39050 | 39000 | 23 |
| 438 | 20231228 | 112900 | 4094129050 | 39050 | 39050 | 39050 | 39000 | 58 |
| 439 | 20231228 | 112800 | 4091864250 | 39050 | 39050 | 39100 | 39050 | 631 |
| 440 | 20231228 | 112700 | 4067223200 | 39100 | 39050 | 39100 | 39050 | 153 |
| 441 | 20231228 | 112600 | 4061246000 | 39050 | 39050 | 39100 | 39050 | 99 |
| 442 | 20231228 | 112500 | 4057376750 | 39100 | 39050 | 39100 | 39050 | 443 |
| 443 | 20231228 | 112400 | 4040058100 | 39050 | 39100 | 39100 | 39050 | 728 |
| 444 | 20231228 | 112300 | 4011628850 | 39050 | 39000 | 39100 | 39000 | 1994 |
| 445 | 20231228 | 112200 | 3933819700 | 39000 | 39000 | 39000 | 38950 | 427 |
| 446 | 20231228 | 112100 | 3917166750 | 39000 | 38950 | 39000 | 38950 | 15 |
| 447 | 20231228 | 112000 | 3916582150 | 39000 | 38950 | 39000 | 38950 | 47 |
| 448 | 20231228 | 111900 | 3914749250 | 39000 | 39000 | 39000 | 39000 | 11 |
| 449 | 20231228 | 111800 | 3914320250 | 39000 | 39000 | 39000 | 38950 | 981 |
| 450 | 20231228 | 111700 | 3876067700 | 39000 | 38950 | 39000 | 38950 | 64 |
| 451 | 20231228 | 111600 | 3873574550 | 38950 | 39000 | 39000 | 38950 | 139 |
| 452 | 20231228 | 111500 | 3868159350 | 38950 | 38950 | 39000 | 38950 | 265 |
| 453 | 20231228 | 111400 | 3857835050 | 38950 | 39000 | 39000 | 38950 | 22 |
| 454 | 20231228 | 111300 | 3856978050 | 39000 | 38950 | 39000 | 38950 | 102 |
| 455 | 20231228 | 111200 | 3853003250 | 38950 | 38950 | 38950 | 38950 | 1 |
| 456 | 20231228 | 111100 | 3852964300 | 38950 | 38950 | 39000 | 38950 | 674 |
| 457 | 20231228 | 111000 | 3826709700 | 39000 | 38950 | 39000 | 38950 | 728 |
| 458 | 20231228 | 110900 | 3798351200 | 39000 | 39000 | 39000 | 38950 | 413 |
| 459 | 20231228 | 110800 | 3782247700 | 39000 | 39000 | 39000 | 38950 | 534 |
| 460 | 20231228 | 110700 | 3761429900 | 39000 | 39000 | 39000 | 38950 | 236 |
| 461 | 20231228 | 110600 | 3752227650 | 39050 | 39050 | 39050 | 38950 | 1216 |
| 462 | 20231228 | 110500 | 3704805150 | 39050 | 39000 | 39050 | 39000 | 218 |
| 463 | 20231228 | 110400 | 3696293950 | 39050 | 39000 | 39050 | 39000 | 113 |
| 464 | 20231228 | 110300 | 3691885450 | 39000 | 38950 | 39000 | 38950 | 510 |
| 465 | 20231228 | 110200 | 3671995700 | 38950 | 39000 | 39000 | 38950 | 450 |
| 466 | 20231228 | 110100 | 3654451200 | 39000 | 39000 | 39000 | 39000 | 24 |
| 467 | 20231228 | 110000 | 3653515200 | 39000 | 39000 | 39000 | 38950 | 85 |
| 468 | 20231228 | 105900 | 3650200250 | 39000 | 38950 | 39000 | 38950 | 233 |
| 469 | 20231228 | 105800 | 3641122350 | 38950 | 38950 | 38950 | 38950 | 64 |
| 470 | 20231228 | 105700 | 3638629550 | 38950 | 38900 | 38950 | 38900 | 177 |
| 471 | 20231228 | 105600 | 3631735500 | 38900 | 38900 | 38900 | 38900 | 17 |
| 472 | 20231228 | 105500 | 3631074200 | 38900 | 38900 | 38950 | 38900 | 266 |
| 473 | 20231228 | 105400 | 3620724450 | 38950 | 38900 | 38950 | 38900 | 92 |
| 474 | 20231228 | 105300 | 3617143600 | 38900 | 38900 | 38950 | 38900 | 734 |
| 475 | 20231228 | 105200 | 3588572450 | 38850 | 38850 | 38850 | 38800 | 507 |
| 476 | 20231228 | 105100 | 3568880250 | 38850 | 38850 | 38850 | 38850 | 228 |
| 477 | 20231228 | 105000 | 3560022450 | 38800 | 38850 | 38850 | 38800 | 55 |
| 478 | 20231228 | 104900 | 3557885950 | 38850 | 38850 | 38900 | 38850 | 358 |
| 479 | 20231228 | 104800 | 3543974150 | 38850 | 38900 | 38900 | 38800 | 243 |
| 480 | 20231228 | 104700 | 3534538500 | 38900 | 38950 | 39000 | 38800 | 6875 |
| 481 | 20231228 | 104600 | 3267024750 | 39000 | 39000 | 39000 | 39000 | 1076 |
| 482 | 20231228 | 104500 | 3225060750 | 39000 | 39000 | 39000 | 38950 | 135 |
| 483 | 20231228 | 104400 | 3219796450 | 39000 | 39000 | 39000 | 38950 | 496 |
| 484 | 20231228 | 104300 | 3200452950 | 39000 | 39000 | 39000 | 39000 | 687 |
| 485 | 20231228 | 104200 | 3173659950 | 39000 | 38950 | 39000 | 38950 | 220 |
| 486 | 20231228 | 104100 | 3165080450 | 39000 | 39000 | 39000 | 38950 | 190 |
| 487 | 20231228 | 104000 | 3157671450 | 39000 | 39000 | 39000 | 38950 | 885 |
| 488 | 20231228 | 103900 | 3123166800 | 39000 | 39000 | 39000 | 39000 | 920 |
| 489 | 20231228 | 103800 | 3087286800 | 39000 | 39000 | 39000 | 38950 | 619 |
| 490 | 20231228 | 103700 | 3063153250 | 39000 | 38950 | 39000 | 38950 | 138 |
| 491 | 20231228 | 103600 | 3057772350 | 38950 | 39000 | 39000 | 38950 | 603 |
| 492 | 20231228 | 103500 | 3034260350 | 39000 | 38900 | 39000 | 38900 | 907 |
| 493 | 20231228 | 103400 | 2998934450 | 38900 | 38950 | 38950 | 38900 | 247 |
| 494 | 20231228 | 103300 | 2989318100 | 38950 | 38900 | 38950 | 38900 | 128 |
| 495 | 20231228 | 103200 | 2984332700 | 38950 | 38950 | 38950 | 38900 | 146 |
| 496 | 20231228 | 103100 | 2978646050 | 38950 | 38900 | 38950 | 38900 | 726 |
| 497 | 20231228 | 103000 | 2950382450 | 38900 | 38950 | 38950 | 38900 | 357 |
| 498 | 20231228 | 102900 | 2936482550 | 38950 | 38950 | 38950 | 38950 | 393 |
| 499 | 20231228 | 102800 | 2921175200 | 38950 | 38950 | 38950 | 38950 | 53 |
| 500 | 20231228 | 102700 | 2919110850 | 38900 | 38900 | 38950 | 38900 | 790 |
| 501 | 20231228 | 102600 | 2888375650 | 38900 | 38900 | 38900 | 38900 | 495 |
| 502 | 20231228 | 102500 | 2869120150 | 38900 | 38900 | 38950 | 38900 | 1049 |
| 503 | 20231228 | 102400 | 2828304850 | 38900 | 38950 | 38950 | 38900 | 27 |
| 504 | 20231228 | 102300 | 2827253700 | 38950 | 38950 | 38950 | 38900 | 1300 |
| 505 | 20231228 | 102200 | 2776681500 | 38950 | 38900 | 38950 | 38900 | 45 |
| 506 | 20231228 | 102100 | 2774928850 | 38900 | 38950 | 38950 | 38900 | 629 |
| 507 | 20231228 | 102000 | 2750459400 | 38950 | 38950 | 38950 | 38950 | 642 |
| 508 | 20231228 | 101900 | 2725453500 | 38950 | 38900 | 38950 | 38900 | 565 |
| 509 | 20231228 | 101800 | 2703473400 | 38900 | 38850 | 38900 | 38850 | 18 |
| 510 | 20231228 | 101700 | 2702773300 | 38850 | 38850 | 38850 | 38800 | 125 |
| 511 | 20231228 | 101600 | 2697919200 | 38850 | 38800 | 38850 | 38800 | 16 |
| 512 | 20231228 | 101500 | 2697297850 | 38800 | 38750 | 38850 | 38750 | 2173 |
| 513 | 20231228 | 101400 | 2613019650 | 38750 | 38700 | 38750 | 38700 | 212 |
| 514 | 20231228 | 101300 | 2604810400 | 38700 | 38700 | 38700 | 38650 | 235 |
| 515 | 20231228 | 101200 | 2595717400 | 38700 | 38700 | 38700 | 38700 | 614 |
| 516 | 20231228 | 101100 | 2571955600 | 38700 | 38700 | 38700 | 38650 | 131 |
| 517 | 20231228 | 101000 | 2566886000 | 38700 | 38750 | 38750 | 38650 | 1040 |
| 518 | 20231228 | 100900 | 2526648850 | 38750 | 38800 | 38800 | 38750 | 45 |
| 519 | 20231228 | 100800 | 2524903450 | 38700 | 38750 | 38800 | 38700 | 1140 |
| 520 | 20231228 | 100700 | 2480767800 | 38750 | 38700 | 38750 | 38650 | 233 |
| 521 | 20231228 | 100600 | 2471751550 | 38700 | 38650 | 38700 | 38650 | 233 |
| 522 | 20231228 | 100500 | 2462743200 | 38650 | 38650 | 38700 | 38600 | 986 |
| 523 | 20231228 | 100400 | 2424611000 | 38650 | 38700 | 38700 | 38650 | 366 |
| 524 | 20231228 | 100300 | 2410455550 | 38650 | 38650 | 38700 | 38650 | 396 |
| 525 | 20231228 | 100200 | 2395147650 | 38650 | 38650 | 38700 | 38650 | 451 |
| 526 | 20231228 | 100100 | 2377710850 | 38650 | 38700 | 38700 | 38650 | 425 |
| 527 | 20231228 | 100000 | 2361268950 | 38700 | 38650 | 38700 | 38650 | 943 |
| 528 | 20231228 | 095900 | 2324802800 | 38700 | 38750 | 38750 | 38700 | 441 |
| 529 | 20231228 | 095800 | 2307735950 | 38700 | 38800 | 38800 | 38700 | 229 |
| 530 | 20231228 | 095700 | 2298873350 | 38750 | 38700 | 38750 | 38700 | 403 |
| 531 | 20231228 | 095600 | 2283257850 | 38750 | 38800 | 38800 | 38750 | 27 |
| 532 | 20231228 | 095500 | 2282211500 | 38750 | 38800 | 38800 | 38750 | 70 |
| 533 | 20231228 | 095400 | 2279495650 | 38800 | 38700 | 38850 | 38650 | 145 |
| 534 | 20231228 | 095300 | 2273880550 | 38700 | 38750 | 38800 | 38650 | 1231 |
| 535 | 20231228 | 095200 | 2226215550 | 38700 | 38700 | 38800 | 38700 | 430 |
| 536 | 20231228 | 095100 | 2209570050 | 38700 | 38700 | 38750 | 38650 | 512 |
| 537 | 20231228 | 095000 | 2189767500 | 38650 | 38700 | 38700 | 38650 | 295 |
| 538 | 20231228 | 094900 | 2178363100 | 38650 | 38700 | 38700 | 38650 | 1028 |
| 539 | 20231228 | 094800 | 2138592000 | 38750 | 38750 | 38800 | 38700 | 424 |
| 540 | 20231228 | 094700 | 2122158850 | 38750 | 38800 | 38850 | 38700 | 1078 |
| 541 | 20231228 | 094600 | 2080358600 | 38850 | 38850 | 38900 | 38850 | 303 |
| 542 | 20231228 | 094500 | 2068586750 | 38850 | 38900 | 38900 | 38850 | 768 |
| 543 | 20231228 | 094400 | 2038748900 | 38900 | 38900 | 38950 | 38850 | 466 |
| 544 | 20231228 | 094300 | 2020625100 | 38950 | 38950 | 38950 | 38900 | 735 |
| 545 | 20231228 | 094200 | 1992024950 | 38900 | 38950 | 38950 | 38900 | 578 |
| 546 | 20231228 | 094100 | 1969524800 | 38900 | 38950 | 38950 | 38900 | 750 |
| 547 | 20231228 | 094000 | 1940329700 | 38950 | 38950 | 38950 | 38900 | 304 |
| 548 | 20231228 | 093900 | 1928497450 | 38900 | 38950 | 39000 | 38900 | 359 |
| 549 | 20231228 | 093800 | 1914522000 | 38900 | 38950 | 38950 | 38900 | 331 |
| 550 | 20231228 | 093700 | 1901635450 | 38950 | 38850 | 38950 | 38850 | 159 |
| 551 | 20231228 | 093600 | 1895444500 | 38850 | 38900 | 38950 | 38850 | 685 |
| 552 | 20231228 | 093500 | 1868799350 | 38900 | 38950 | 38950 | 38900 | 219 |
| 553 | 20231228 | 093400 | 1860279600 | 38900 | 38950 | 38950 | 38850 | 598 |
| 554 | 20231228 | 093300 | 1837018250 | 38900 | 38800 | 38900 | 38750 | 534 |
| 555 | 20231228 | 093200 | 1816275250 | 38800 | 38700 | 38800 | 38700 | 344 |
| 556 | 20231228 | 093100 | 1802954250 | 38700 | 38700 | 38750 | 38650 | 1278 |
| 557 | 20231228 | 093000 | 1753533200 | 38750 | 38650 | 38750 | 38650 | 632 |
| 558 | 20231228 | 092900 | 1729090900 | 38650 | 38700 | 38700 | 38650 | 398 |
| 559 | 20231228 | 092800 | 1713705550 | 38700 | 38650 | 38750 | 38650 | 527 |
| 560 | 20231228 | 092700 | 1693333750 | 38650 | 38700 | 38750 | 38650 | 1182 |
| 561 | 20231228 | 092600 | 1647625900 | 38700 | 38750 | 38750 | 38650 | 524 |
| 562 | 20231228 | 092500 | 1627331000 | 38750 | 38650 | 38800 | 38650 | 468 |
| 563 | 20231228 | 092400 | 1609227450 | 38700 | 38650 | 38700 | 38600 | 1638 |
| 564 | 20231228 | 092300 | 1545986900 | 38650 | 38800 | 38800 | 38650 | 1421 |
| 565 | 20231228 | 092200 | 1491007100 | 38750 | 38750 | 38800 | 38650 | 1323 |
| 566 | 20231228 | 092100 | 1439784050 | 38800 | 38800 | 38800 | 38750 | 351 |
| 567 | 20231228 | 092000 | 1426170450 | 38800 | 38750 | 38800 | 38750 | 168 |
| 568 | 20231228 | 091900 | 1419656350 | 38750 | 38650 | 38750 | 38600 | 784 |
| 569 | 20231228 | 091800 | 1389333400 | 38650 | 38800 | 38800 | 38650 | 1310 |
| 570 | 20231228 | 091700 | 1338646550 | 38800 | 38700 | 38850 | 38650 | 768 |
| 571 | 20231228 | 091600 | 1308899350 | 39000 | 39000 | 39000 | 38700 | 3240 |
| 572 | 20231228 | 091500 | 1183140450 | 38950 | 38900 | 39000 | 38900 | 1188 |
| 573 | 20231228 | 091400 | 1136877950 | 38950 | 38850 | 38950 | 38850 | 583 |
| 574 | 20231228 | 091300 | 1114196250 | 38850 | 38900 | 38900 | 38800 | 435 |
| 575 | 20231228 | 091200 | 1097285100 | 38800 | 38700 | 38900 | 38700 | 1557 |
| 576 | 20231228 | 091100 | 1036980400 | 38700 | 38700 | 38700 | 38650 | 712 |
| 577 | 20231228 | 091000 | 1009446650 | 38750 | 38750 | 38750 | 38650 | 106 |
| 578 | 20231228 | 090900 | 1005343550 | 38750 | 38600 | 38750 | 38550 | 943 |
| 579 | 20231228 | 090800 | 968946500 | 38550 | 38600 | 38700 | 38550 | 2697 |
| 580 | 20231228 | 090700 | 864815000 | 38600 | 38800 | 38850 | 38600 | 2452 |
| 581 | 20231228 | 090600 | 769934700 | 38800 | 38950 | 38950 | 38750 | 1384 |
| 582 | 20231228 | 090500 | 716177400 | 38900 | 38850 | 38950 | 38750 | 1809 |
| 583 | 20231228 | 090400 | 645948650 | 38850 | 38850 | 38950 | 38800 | 543 |
| 584 | 20231228 | 090300 | 624844400 | 38950 | 39000 | 39000 | 38800 | 4237 |
| 585 | 20231228 | 090200 | 459834400 | 38950 | 39100 | 39100 | 38950 | 2630 |
| 586 | 20231228 | 090100 | 357174150 | 39100 | 39100 | 39150 | 39000 | 3150 |
| 587 | 20231228 | 090000 | 234091950 | 39150 | 39350 | 39350 | 39100 | 5853 |