34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 192500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 3 | 20231228 | 192400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20231228 | 192300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20231228 | 192200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20231228 | 192100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20231228 | 192000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20231228 | 191900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20231228 | 191800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20231228 | 191700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20231228 | 191600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20231228 | 191500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20231228 | 191400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20231228 | 191300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20231228 | 191200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20231228 | 191100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20231228 | 191000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20231228 | 190900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20231228 | 190800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20231228 | 190700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20231228 | 190600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20231228 | 190500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20231228 | 190400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20231228 | 190300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20231228 | 190200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20231228 | 190100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20231228 | 190000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20231228 | 185900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20231228 | 185800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20231228 | 185700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20231228 | 185600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20231228 | 185500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 33 | 20231228 | 185400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20231228 | 185300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20231228 | 185200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20231228 | 185100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20231228 | 185000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20231228 | 184900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20231228 | 184800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20231228 | 184700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20231228 | 184600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20231228 | 184500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20231228 | 184400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20231228 | 184300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20231228 | 184200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20231228 | 184100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20231228 | 184000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20231228 | 183900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20231228 | 183800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20231228 | 183700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20231228 | 183600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20231228 | 183500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20231228 | 183400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20231228 | 183300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20231228 | 183200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20231228 | 183100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20231228 | 183000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20231228 | 182900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20231228 | 182800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20231228 | 182700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20231228 | 182600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20231228 | 182500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 63 | 20231228 | 182400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20231228 | 182300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20231228 | 182200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20231228 | 182100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20231228 | 182000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20231228 | 181900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20231228 | 181800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20231228 | 181700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20231228 | 181600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20231228 | 181500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20231228 | 181400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20231228 | 181300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20231228 | 181200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20231228 | 181100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20231228 | 181000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20231228 | 180900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20231228 | 180800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20231228 | 180700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20231228 | 180600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20231228 | 180500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20231228 | 180400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20231228 | 180300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20231228 | 180200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20231228 | 180100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20231228 | 180000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20231228 | 175900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20231228 | 175800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20231228 | 175700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20231228 | 175600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20231228 | 175500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 93 | 20231228 | 175400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20231228 | 175300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20231228 | 175200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20231228 | 175100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20231228 | 175000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20231228 | 174900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20231228 | 174800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20231228 | 174700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20231228 | 174600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20231228 | 174500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20231228 | 174400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20231228 | 174300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20231228 | 174200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20231228 | 174100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20231228 | 174000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20231228 | 173900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20231228 | 173800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20231228 | 173700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20231228 | 173600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20231228 | 173500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20231228 | 173400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20231228 | 173300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20231228 | 173200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20231228 | 173100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20231228 | 173000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20231228 | 172900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20231228 | 172800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20231228 | 172700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20231228 | 172600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20231228 | 172500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 123 | 20231228 | 172400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20231228 | 172300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20231228 | 172200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20231228 | 172100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20231228 | 172000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20231228 | 171900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20231228 | 171800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20231228 | 171700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20231228 | 171600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20231228 | 171500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20231228 | 171400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20231228 | 171300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20231228 | 171200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20231228 | 171100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20231228 | 171000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20231228 | 170900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20231228 | 170800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20231228 | 170700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20231228 | 170600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20231228 | 170500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20231228 | 170400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20231228 | 170300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20231228 | 170200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20231228 | 170100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20231228 | 170000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20231228 | 165900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20231228 | 165800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20231228 | 165700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20231228 | 165600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20231228 | 165500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 153 | 20231228 | 165400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20231228 | 165300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20231228 | 165200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20231228 | 165100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20231228 | 165000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20231228 | 164900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20231228 | 164800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20231228 | 164700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20231228 | 164600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20231228 | 164500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20231228 | 164400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20231228 | 164300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20231228 | 164200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20231228 | 164100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20231228 | 164000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20231228 | 163900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20231228 | 163800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20231228 | 163700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20231228 | 163600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20231228 | 163500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20231228 | 163400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20231228 | 163300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20231228 | 163200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20231228 | 163100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20231228 | 163000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20231228 | 162900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20231228 | 162800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20231228 | 162700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20231228 | 162600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20231228 | 162500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 183 | 20231228 | 162400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20231228 | 162300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20231228 | 162200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20231228 | 162100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20231228 | 162000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20231228 | 161900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20231228 | 161800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20231228 | 161700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20231228 | 161600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20231228 | 161500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20231228 | 161400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20231228 | 161300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20231228 | 161200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20231228 | 161100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20231228 | 161000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20231228 | 160900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20231228 | 160800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20231228 | 160700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20231228 | 160600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20231228 | 160500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20231228 | 160400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20231228 | 160300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20231228 | 160200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20231228 | 160100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20231228 | 160000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20231228 | 155900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20231228 | 155800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20231228 | 155700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20231228 | 155600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20231228 | 155500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 213 | 20231228 | 155400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20231228 | 155300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20231228 | 155200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20231228 | 155100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20231228 | 155000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20231228 | 154900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20231228 | 154800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20231228 | 154700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20231228 | 154600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20231228 | 154500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20231228 | 154400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20231228 | 154300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20231228 | 154200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20231228 | 154100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20231228 | 154000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20231228 | 153900 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20231228 | 153800 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20231228 | 153700 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20231228 | 153600 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20231228 | 153500 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20231228 | 153400 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20231228 | 153300 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20231228 | 153200 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20231228 | 153100 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20231228 | 153000 | 19157415300 | 28000 | 28000 | 28000 | 28000 | 14796 |
| 238 | 20231228 | 152900 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20231228 | 152800 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20231228 | 152700 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20231228 | 152600 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20231228 | 152500 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 243 | 20231228 | 152400 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20231228 | 152300 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 245 | 20231228 | 152200 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 246 | 20231228 | 152100 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 247 | 20231228 | 152000 | 18743127300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 248 | 20231228 | 151900 | 18743127300 | 28050 | 28100 | 28250 | 28050 | 1926 |
| 249 | 20231228 | 151800 | 18688966000 | 28100 | 28200 | 28250 | 28050 | 7475 |
| 250 | 20231228 | 151700 | 18479050300 | 28200 | 28200 | 28250 | 28200 | 1001 |
| 251 | 20231228 | 151600 | 18450817050 | 28200 | 28250 | 28250 | 28200 | 145 |
| 252 | 20231228 | 151500 | 18446726400 | 28250 | 28200 | 28250 | 28200 | 553 |
| 253 | 20231228 | 151400 | 18431115500 | 28150 | 28200 | 28250 | 28150 | 1022 |
| 254 | 20231228 | 151300 | 18402315500 | 28200 | 28200 | 28250 | 28200 | 363 |
| 255 | 20231228 | 151200 | 18392073050 | 28200 | 28200 | 28250 | 28150 | 435 |
| 256 | 20231228 | 151100 | 18379807150 | 28200 | 28200 | 28200 | 28200 | 731 |
| 257 | 20231228 | 151000 | 18359192950 | 28200 | 28150 | 28300 | 28150 | 465 |
| 258 | 20231228 | 150900 | 18346078300 | 28200 | 28150 | 28200 | 28150 | 1484 |
| 259 | 20231228 | 150800 | 18304239450 | 28200 | 28150 | 28250 | 28150 | 870 |
| 260 | 20231228 | 150700 | 18279707750 | 28200 | 28200 | 28250 | 28150 | 609 |
| 261 | 20231228 | 150600 | 18262548300 | 28150 | 28100 | 28200 | 28100 | 926 |
| 262 | 20231228 | 150500 | 18236498600 | 28100 | 28150 | 28150 | 28050 | 3305 |
| 263 | 20231228 | 150400 | 18143586300 | 28150 | 28150 | 28200 | 28100 | 350 |
| 264 | 20231228 | 150300 | 18133734250 | 28200 | 28200 | 28250 | 28100 | 1556 |
| 265 | 20231228 | 150200 | 18089935750 | 28200 | 28250 | 28300 | 28200 | 224 |
| 266 | 20231228 | 150100 | 18083613050 | 28250 | 28100 | 28400 | 28100 | 790 |
| 267 | 20231228 | 150000 | 18061252800 | 28150 | 28150 | 28150 | 28050 | 2416 |
| 268 | 20231228 | 145900 | 17993407000 | 28150 | 28150 | 28200 | 28100 | 663 |
| 269 | 20231228 | 145800 | 17974731150 | 28150 | 28150 | 28200 | 28100 | 165 |
| 270 | 20231228 | 145700 | 17970085700 | 28150 | 28150 | 28150 | 28000 | 1469 |
| 271 | 20231228 | 145600 | 17928847200 | 28100 | 28100 | 28150 | 28050 | 1627 |
| 272 | 20231228 | 145500 | 17883175850 | 28100 | 28150 | 28200 | 28100 | 977 |
| 273 | 20231228 | 145400 | 17855707550 | 28150 | 28100 | 28200 | 28050 | 1551 |
| 274 | 20231228 | 145300 | 17812142000 | 28150 | 28050 | 28200 | 28000 | 1763 |
| 275 | 20231228 | 145200 | 17762668050 | 28050 | 28200 | 28200 | 28000 | 8869 |
| 276 | 20231228 | 145100 | 17513890400 | 28200 | 28200 | 28250 | 28150 | 327 |
| 277 | 20231228 | 145000 | 17504664600 | 28200 | 28100 | 28200 | 28100 | 1477 |
| 278 | 20231228 | 144900 | 17463116850 | 28100 | 28300 | 28300 | 28100 | 2151 |
| 279 | 20231228 | 144800 | 17402521050 | 28300 | 28250 | 28300 | 28200 | 229 |
| 280 | 20231228 | 144700 | 17396056600 | 28250 | 28250 | 28350 | 28250 | 295 |
| 281 | 20231228 | 144600 | 17387721700 | 28250 | 28250 | 28250 | 28200 | 365 |
| 282 | 20231228 | 144500 | 17377410500 | 28200 | 28250 | 28250 | 28150 | 403 |
| 283 | 20231228 | 144400 | 17366053550 | 28250 | 28350 | 28350 | 28100 | 6124 |
| 284 | 20231228 | 144300 | 17193271900 | 28350 | 28350 | 28400 | 28300 | 32 |
| 285 | 20231228 | 144200 | 17192365800 | 28300 | 28400 | 28400 | 28300 | 585 |
| 286 | 20231228 | 144100 | 17175757800 | 28400 | 28350 | 28400 | 28350 | 194 |
| 287 | 20231228 | 144000 | 17170253850 | 28300 | 28350 | 28350 | 28300 | 667 |
| 288 | 20231228 | 143900 | 17151362650 | 28300 | 28350 | 28350 | 28300 | 288 |
| 289 | 20231228 | 143800 | 17143201900 | 28300 | 28300 | 28300 | 28300 | 127 |
| 290 | 20231228 | 143700 | 17139607800 | 28350 | 28300 | 28350 | 28300 | 31 |
| 291 | 20231228 | 143600 | 17138730300 | 28300 | 28300 | 28300 | 28250 | 915 |
| 292 | 20231228 | 143500 | 17112869700 | 28300 | 28300 | 28300 | 28300 | 53 |
| 293 | 20231228 | 143400 | 17111369800 | 28250 | 28300 | 28300 | 28250 | 113 |
| 294 | 20231228 | 143300 | 17108172200 | 28300 | 28300 | 28400 | 28300 | 367 |
| 295 | 20231228 | 143200 | 17097768450 | 28300 | 28300 | 28300 | 28250 | 78 |
| 296 | 20231228 | 143100 | 17095562300 | 28300 | 28250 | 28300 | 28250 | 107 |
| 297 | 20231228 | 143000 | 17092539300 | 28200 | 28300 | 28300 | 28200 | 1467 |
| 298 | 20231228 | 142900 | 17051095600 | 28300 | 28300 | 28300 | 28300 | 393 |
| 299 | 20231228 | 142800 | 17039973700 | 28300 | 28300 | 28300 | 28250 | 283 |
| 300 | 20231228 | 142700 | 17031973350 | 28300 | 28350 | 28400 | 28150 | 6012 |
| 301 | 20231228 | 142600 | 16862059300 | 28350 | 28400 | 28400 | 28300 | 2090 |
| 302 | 20231228 | 142500 | 16802778000 | 28450 | 28500 | 28500 | 28450 | 831 |
| 303 | 20231228 | 142400 | 16779115250 | 28500 | 28400 | 28500 | 28400 | 146 |
| 304 | 20231228 | 142300 | 16774962450 | 28400 | 28450 | 28450 | 28400 | 351 |
| 305 | 20231228 | 142200 | 16764977350 | 28400 | 28450 | 28500 | 28400 | 993 |
| 306 | 20231228 | 142100 | 16736732950 | 28400 | 28400 | 28450 | 28400 | 227 |
| 307 | 20231228 | 142000 | 16730285900 | 28450 | 28400 | 28450 | 28400 | 292 |
| 308 | 20231228 | 141900 | 16721993050 | 28450 | 28450 | 28450 | 28450 | 44 |
| 309 | 20231228 | 141800 | 16720741250 | 28450 | 28450 | 28450 | 28450 | 844 |
| 310 | 20231228 | 141700 | 16696729450 | 28450 | 28450 | 28450 | 28450 | 103 |
| 311 | 20231228 | 141600 | 16693799100 | 28400 | 28350 | 28450 | 28350 | 26 |
| 312 | 20231228 | 141500 | 16693061350 | 28350 | 28350 | 28450 | 28350 | 853 |
| 313 | 20231228 | 141400 | 16668853550 | 28350 | 28350 | 28400 | 28350 | 652 |
| 314 | 20231228 | 141300 | 16650368500 | 28400 | 28400 | 28450 | 28350 | 2514 |
| 315 | 20231228 | 141200 | 16579035400 | 28400 | 28450 | 28450 | 28350 | 2645 |
| 316 | 20231228 | 141100 | 16503886050 | 28450 | 28500 | 28500 | 28450 | 83 |
| 317 | 20231228 | 141000 | 16501523300 | 28500 | 28500 | 28550 | 28500 | 175 |
| 318 | 20231228 | 140900 | 16496535650 | 28500 | 28600 | 28600 | 28500 | 538 |
| 319 | 20231228 | 140800 | 16481195000 | 28550 | 28550 | 28550 | 28550 | 360 |
| 320 | 20231228 | 140700 | 16470917000 | 28550 | 28550 | 28550 | 28550 | 279 |
| 321 | 20231228 | 140600 | 16462951550 | 28550 | 28600 | 28600 | 28550 | 196 |
| 322 | 20231228 | 140500 | 16457346000 | 28550 | 28550 | 28600 | 28550 | 53 |
| 323 | 20231228 | 140400 | 16455832800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 324 | 20231228 | 140300 | 16455832800 | 28400 | 28500 | 28500 | 28400 | 2590 |
| 325 | 20231228 | 140200 | 16382208450 | 28600 | 28550 | 28600 | 28500 | 150 |
| 326 | 20231228 | 140100 | 16377923400 | 28550 | 28550 | 28550 | 28550 | 102 |
| 327 | 20231228 | 140000 | 16375011300 | 28550 | 28500 | 28550 | 28450 | 478 |
| 328 | 20231228 | 135900 | 16361371950 | 28500 | 28450 | 28500 | 28450 | 229 |
| 329 | 20231228 | 135800 | 16354855450 | 28450 | 28550 | 28550 | 28450 | 3726 |
| 330 | 20231228 | 135700 | 16248804100 | 28550 | 28550 | 28550 | 28550 | 95 |
| 331 | 20231228 | 135600 | 16246091850 | 28550 | 28550 | 28550 | 28500 | 78 |
| 332 | 20231228 | 135500 | 16243865200 | 28500 | 28500 | 28550 | 28500 | 529 |
| 333 | 20231228 | 135400 | 16228788450 | 28500 | 28500 | 28550 | 28500 | 131 |
| 334 | 20231228 | 135300 | 16225054900 | 28500 | 28500 | 28500 | 28500 | 11 |
| 335 | 20231228 | 135200 | 16224741400 | 28500 | 28500 | 28500 | 28450 | 310 |
| 336 | 20231228 | 135100 | 16215917200 | 28500 | 28450 | 28500 | 28450 | 172 |
| 337 | 20231228 | 135000 | 16211018000 | 28500 | 28500 | 28500 | 28450 | 312 |
| 338 | 20231228 | 134900 | 16202139800 | 28500 | 28500 | 28500 | 28450 | 1178 |
| 339 | 20231228 | 134800 | 16168625600 | 28450 | 28500 | 28600 | 28450 | 1378 |
| 340 | 20231228 | 134700 | 16129383650 | 28500 | 28500 | 28550 | 28500 | 271 |
| 341 | 20231228 | 134600 | 16121659650 | 28550 | 28550 | 28600 | 28500 | 3083 |
| 342 | 20231228 | 134500 | 16033770200 | 28600 | 28600 | 28600 | 28600 | 54 |
| 343 | 20231228 | 134400 | 16032225800 | 28500 | 28650 | 28650 | 28500 | 1575 |
| 344 | 20231228 | 134300 | 15987332800 | 28650 | 28600 | 28650 | 28550 | 3168 |
| 345 | 20231228 | 134200 | 15896822100 | 28600 | 28700 | 28700 | 28600 | 481 |
| 346 | 20231228 | 134100 | 15883065400 | 28650 | 28700 | 28700 | 28650 | 1739 |
| 347 | 20231228 | 134000 | 15833213000 | 28750 | 28750 | 28750 | 28700 | 211 |
| 348 | 20231228 | 133900 | 15827150250 | 28750 | 28750 | 28750 | 28750 | 1508 |
| 349 | 20231228 | 133800 | 15783795250 | 28750 | 28750 | 28750 | 28750 | 29 |
| 350 | 20231228 | 133700 | 15782961500 | 28700 | 28750 | 28750 | 28700 | 101 |
| 351 | 20231228 | 133600 | 15780057800 | 28750 | 28750 | 28750 | 28700 | 52 |
| 352 | 20231228 | 133500 | 15778562850 | 28750 | 28700 | 28750 | 28700 | 57 |
| 353 | 20231228 | 133400 | 15776924150 | 28700 | 28700 | 28700 | 28700 | 10 |
| 354 | 20231228 | 133300 | 15776637150 | 28750 | 28700 | 28750 | 28700 | 98 |
| 355 | 20231228 | 133200 | 15773823550 | 28700 | 28700 | 28700 | 28650 | 25 |
| 356 | 20231228 | 133100 | 15773106100 | 28650 | 28650 | 28650 | 28650 | 12 |
| 357 | 20231228 | 133000 | 15772762300 | 28650 | 28700 | 28700 | 28650 | 1551 |
| 358 | 20231228 | 132900 | 15728321150 | 28700 | 28700 | 28700 | 28650 | 239 |
| 359 | 20231228 | 132800 | 15721466850 | 28700 | 28700 | 28700 | 28650 | 782 |
| 360 | 20231228 | 132700 | 15699025850 | 28700 | 28600 | 28700 | 28600 | 2836 |
| 361 | 20231228 | 132600 | 15617673950 | 28600 | 28650 | 28700 | 28600 | 343 |
| 362 | 20231228 | 132500 | 15607846550 | 28650 | 28750 | 28750 | 28650 | 1227 |
| 363 | 20231228 | 132400 | 15572667150 | 28750 | 28800 | 28850 | 28750 | 627 |
| 364 | 20231228 | 132300 | 15554625500 | 28850 | 28800 | 28850 | 28800 | 479 |
| 365 | 20231228 | 132200 | 15540820650 | 28800 | 28650 | 28800 | 28650 | 3004 |
| 366 | 20231228 | 132100 | 15454608100 | 28650 | 28650 | 28650 | 28650 | 65 |
| 367 | 20231228 | 132000 | 15452745850 | 28700 | 28650 | 28700 | 28650 | 381 |
| 368 | 20231228 | 131900 | 15441821350 | 28650 | 28750 | 28750 | 28650 | 1126 |
| 369 | 20231228 | 131800 | 15409521700 | 28700 | 28650 | 28750 | 28650 | 3381 |
| 370 | 20231228 | 131700 | 15312511350 | 28650 | 28700 | 28700 | 28650 | 1478 |
| 371 | 20231228 | 131600 | 15270093000 | 28700 | 28750 | 28750 | 28650 | 1939 |
| 372 | 20231228 | 131500 | 15214434700 | 28750 | 28750 | 28800 | 28750 | 604 |
| 373 | 20231228 | 131400 | 15197063250 | 28850 | 28850 | 28850 | 28850 | 183 |
| 374 | 20231228 | 131300 | 15191783700 | 28800 | 28800 | 28800 | 28750 | 739 |
| 375 | 20231228 | 131200 | 15170524500 | 28750 | 28800 | 28800 | 28750 | 540 |
| 376 | 20231228 | 131100 | 15154999050 | 28750 | 28800 | 28800 | 28750 | 613 |
| 377 | 20231228 | 131000 | 15137361050 | 28800 | 28800 | 28800 | 28800 | 40 |
| 378 | 20231228 | 130900 | 15136209050 | 28850 | 28800 | 28850 | 28800 | 1096 |
| 379 | 20231228 | 130800 | 15104600050 | 28800 | 28850 | 28850 | 28800 | 343 |
| 380 | 20231228 | 130700 | 15094714500 | 28850 | 28800 | 28850 | 28800 | 2 |
| 381 | 20231228 | 130600 | 15094656850 | 28850 | 28850 | 28850 | 28800 | 232 |
| 382 | 20231228 | 130500 | 15087975150 | 28850 | 28850 | 28850 | 28800 | 985 |
| 383 | 20231228 | 130400 | 15059586300 | 28850 | 28850 | 28850 | 28850 | 622 |
| 384 | 20231228 | 130300 | 15041641600 | 28850 | 28900 | 28900 | 28850 | 599 |
| 385 | 20231228 | 130200 | 15024360000 | 28900 | 28900 | 28900 | 28900 | 12 |
| 386 | 20231228 | 130100 | 15024013200 | 28900 | 28900 | 28900 | 28850 | 38 |
| 387 | 20231228 | 130000 | 15022916650 | 28900 | 28950 | 28950 | 28900 | 1077 |
| 388 | 20231228 | 125900 | 14991791050 | 28950 | 29000 | 29000 | 28950 | 204 |
| 389 | 20231228 | 125800 | 14985885050 | 28900 | 28950 | 28950 | 28900 | 216 |
| 390 | 20231228 | 125700 | 14979642300 | 28950 | 28950 | 28950 | 28950 | 612 |
| 391 | 20231228 | 125600 | 14961924900 | 28950 | 28950 | 29000 | 28950 | 215 |
| 392 | 20231228 | 125500 | 14955700600 | 28950 | 28950 | 28950 | 28950 | 470 |
| 393 | 20231228 | 125400 | 14942094100 | 29000 | 29000 | 29000 | 28950 | 253 |
| 394 | 20231228 | 125300 | 14934761550 | 29000 | 29000 | 29000 | 29000 | 20 |
| 395 | 20231228 | 125200 | 14934181550 | 29000 | 29000 | 29000 | 29000 | 323 |
| 396 | 20231228 | 125100 | 14924814550 | 28950 | 28950 | 28950 | 28950 | 12 |
| 397 | 20231228 | 125000 | 14924467150 | 29000 | 28850 | 29000 | 28850 | 170 |
| 398 | 20231228 | 124900 | 14919546850 | 28850 | 29000 | 29000 | 28800 | 2236 |
| 399 | 20231228 | 124800 | 14854906450 | 29000 | 29000 | 29000 | 29000 | 108 |
| 400 | 20231228 | 124700 | 14851774450 | 29000 | 28950 | 29000 | 28950 | 477 |
| 401 | 20231228 | 124600 | 14837961550 | 28950 | 29050 | 29050 | 28950 | 2768 |
| 402 | 20231228 | 124500 | 14757638250 | 29050 | 29150 | 29200 | 29050 | 9598 |
| 403 | 20231228 | 124400 | 14478079250 | 29200 | 29150 | 29200 | 29150 | 163 |
| 404 | 20231228 | 124300 | 14473326550 | 29150 | 29250 | 29250 | 29150 | 1337 |
| 405 | 20231228 | 124200 | 14434286950 | 29300 | 29250 | 29300 | 29250 | 1199 |
| 406 | 20231228 | 124100 | 14399214450 | 29250 | 29450 | 29450 | 29250 | 5757 |
| 407 | 20231228 | 124000 | 14230534200 | 29450 | 29350 | 29450 | 29300 | 306 |
| 408 | 20231228 | 123900 | 14221524200 | 29350 | 29400 | 29450 | 29350 | 807 |
| 409 | 20231228 | 123800 | 14197833150 | 29450 | 29350 | 29450 | 29350 | 2115 |
| 410 | 20231228 | 123700 | 14135595000 | 29350 | 29400 | 29500 | 29350 | 9091 |
| 411 | 20231228 | 123600 | 13867830950 | 29400 | 29450 | 29450 | 29350 | 6033 |
| 412 | 20231228 | 123500 | 13690361200 | 29400 | 29300 | 29450 | 29300 | 3607 |
| 413 | 20231228 | 123400 | 13584212900 | 29300 | 29350 | 29350 | 29300 | 203 |
| 414 | 20231228 | 123300 | 13578261100 | 29300 | 29450 | 29450 | 29300 | 2057 |
| 415 | 20231228 | 123200 | 13517886250 | 29350 | 29400 | 29400 | 29350 | 6365 |
| 416 | 20231228 | 123100 | 13330805750 | 29400 | 29350 | 29400 | 29350 | 2769 |
| 417 | 20231228 | 123000 | 13249466350 | 29350 | 29250 | 29400 | 29250 | 4045 |
| 418 | 20231228 | 122900 | 13130821650 | 29200 | 29200 | 29200 | 29200 | 107 |
| 419 | 20231228 | 122800 | 13127697250 | 29200 | 29250 | 29250 | 29200 | 1351 |
| 420 | 20231228 | 122700 | 13088247000 | 29200 | 29200 | 29200 | 29200 | 4354 |
| 421 | 20231228 | 122600 | 12961110200 | 29200 | 29300 | 29300 | 29200 | 1032 |
| 422 | 20231228 | 122500 | 12930950000 | 29250 | 29300 | 29300 | 29250 | 738 |
| 423 | 20231228 | 122400 | 12909348650 | 29300 | 29250 | 29300 | 29200 | 163 |
| 424 | 20231228 | 122300 | 12904582450 | 29250 | 29200 | 29250 | 29200 | 472 |
| 425 | 20231228 | 122200 | 12890784750 | 29150 | 29250 | 29250 | 29150 | 1031 |
| 426 | 20231228 | 122100 | 12860676550 | 29250 | 29250 | 29250 | 29250 | 95 |
| 427 | 20231228 | 122000 | 12857897800 | 29250 | 29300 | 29350 | 29250 | 2754 |
| 428 | 20231228 | 121900 | 12777224200 | 29350 | 29350 | 29350 | 29300 | 349 |
| 429 | 20231228 | 121800 | 12766995450 | 29350 | 29300 | 29350 | 29300 | 1357 |
| 430 | 20231228 | 121700 | 12727219550 | 29350 | 29250 | 29350 | 29250 | 1856 |
| 431 | 20231228 | 121600 | 12672817100 | 29250 | 29250 | 29250 | 29200 | 331 |
| 432 | 20231228 | 121500 | 12663136150 | 29300 | 29350 | 29350 | 29200 | 3770 |
| 433 | 20231228 | 121400 | 12552678500 | 29350 | 29250 | 29350 | 29250 | 2535 |
| 434 | 20231228 | 121300 | 12478424950 | 29250 | 29300 | 29300 | 29200 | 1983 |
| 435 | 20231228 | 121200 | 12420450600 | 29300 | 29250 | 29300 | 29250 | 789 |
| 436 | 20231228 | 121100 | 12397353950 | 29250 | 29150 | 29300 | 29150 | 2443 |
| 437 | 20231228 | 121000 | 12325940800 | 29150 | 29150 | 29400 | 29100 | 33056 |
| 438 | 20231228 | 120900 | 11357739450 | 29100 | 29150 | 29150 | 29050 | 2432 |
| 439 | 20231228 | 120800 | 11287018850 | 29100 | 29050 | 29200 | 29000 | 8562 |
| 440 | 20231228 | 120700 | 11037671800 | 29050 | 29050 | 29050 | 29000 | 252 |
| 441 | 20231228 | 120600 | 11030360950 | 29050 | 28950 | 29050 | 28950 | 659 |
| 442 | 20231228 | 120500 | 11011249800 | 29000 | 29000 | 29000 | 28950 | 153 |
| 443 | 20231228 | 120400 | 11006816550 | 29000 | 29000 | 29000 | 28950 | 377 |
| 444 | 20231228 | 120300 | 10995890050 | 29050 | 29000 | 29050 | 29000 | 1244 |
| 445 | 20231228 | 120200 | 10959797600 | 29000 | 29000 | 29000 | 28950 | 2326 |
| 446 | 20231228 | 120100 | 10892350150 | 29000 | 29050 | 29050 | 28950 | 334 |
| 447 | 20231228 | 120000 | 10882665050 | 29000 | 28900 | 29000 | 28900 | 3263 |
| 448 | 20231228 | 115900 | 10788079650 | 28950 | 28900 | 28950 | 28900 | 668 |
| 449 | 20231228 | 115800 | 10768773300 | 28950 | 28950 | 28950 | 28900 | 170 |
| 450 | 20231228 | 115700 | 10763855550 | 28950 | 28900 | 28950 | 28850 | 350 |
| 451 | 20231228 | 115600 | 10753740900 | 28900 | 28950 | 28950 | 28900 | 84 |
| 452 | 20231228 | 115500 | 10751312900 | 28900 | 28850 | 28900 | 28850 | 821 |
| 453 | 20231228 | 115400 | 10727587350 | 28900 | 28850 | 28900 | 28850 | 349 |
| 454 | 20231228 | 115300 | 10717518200 | 28900 | 28850 | 28900 | 28850 | 101 |
| 455 | 20231228 | 115200 | 10714602250 | 28900 | 28850 | 28900 | 28850 | 101 |
| 456 | 20231228 | 115100 | 10711683950 | 28850 | 28850 | 28900 | 28850 | 67 |
| 457 | 20231228 | 115000 | 10709748600 | 28850 | 28850 | 28850 | 28850 | 16 |
| 458 | 20231228 | 114900 | 10709287000 | 28850 | 28850 | 28900 | 28850 | 144 |
| 459 | 20231228 | 114800 | 10705131250 | 28900 | 28850 | 28900 | 28850 | 23 |
| 460 | 20231228 | 114700 | 10704467650 | 28900 | 28850 | 28900 | 28850 | 37 |
| 461 | 20231228 | 114600 | 10703399600 | 28850 | 28800 | 28900 | 28800 | 494 |
| 462 | 20231228 | 114500 | 10689147650 | 28800 | 28850 | 28850 | 28800 | 29 |
| 463 | 20231228 | 114400 | 10688311450 | 28850 | 28800 | 28850 | 28800 | 96 |
| 464 | 20231228 | 114300 | 10685543450 | 28850 | 28750 | 28850 | 28750 | 106 |
| 465 | 20231228 | 114200 | 10682489650 | 28800 | 28800 | 28850 | 28800 | 495 |
| 466 | 20231228 | 114100 | 10668232450 | 28850 | 28800 | 28850 | 28800 | 79 |
| 467 | 20231228 | 114000 | 10665956050 | 28850 | 28800 | 28850 | 28750 | 160 |
| 468 | 20231228 | 113900 | 10661346300 | 28750 | 28800 | 28850 | 28750 | 1341 |
| 469 | 20231228 | 113800 | 10622730150 | 28800 | 28800 | 28800 | 28750 | 1091 |
| 470 | 20231228 | 113700 | 10591314450 | 28750 | 28800 | 28800 | 28750 | 373 |
| 471 | 20231228 | 113600 | 10580587100 | 28800 | 28800 | 28800 | 28750 | 99 |
| 472 | 20231228 | 113500 | 10577736350 | 28800 | 28750 | 28800 | 28750 | 188 |
| 473 | 20231228 | 113400 | 10572328400 | 28750 | 28750 | 28800 | 28750 | 54 |
| 474 | 20231228 | 113300 | 10570774700 | 28800 | 28750 | 28800 | 28700 | 356 |
| 475 | 20231228 | 113200 | 10560542900 | 28750 | 28700 | 28750 | 28700 | 133 |
| 476 | 20231228 | 113100 | 10556721950 | 28750 | 28700 | 28750 | 28650 | 839 |
| 477 | 20231228 | 113000 | 10532651350 | 28650 | 28700 | 28700 | 28650 | 124 |
| 478 | 20231228 | 112900 | 10529093550 | 28700 | 28650 | 28700 | 28600 | 529 |
| 479 | 20231228 | 112800 | 10513935800 | 28550 | 28600 | 28700 | 28550 | 625 |
| 480 | 20231228 | 112700 | 10496085450 | 28600 | 28550 | 28600 | 28500 | 2476 |
| 481 | 20231228 | 112600 | 10425464700 | 28550 | 28650 | 28700 | 28500 | 10094 |
| 482 | 20231228 | 112500 | 10137220250 | 28700 | 28600 | 28700 | 28600 | 552 |
| 483 | 20231228 | 112400 | 10121419500 | 28600 | 28650 | 28750 | 28600 | 741 |
| 484 | 20231228 | 112300 | 10100197700 | 28700 | 28650 | 28700 | 28650 | 2538 |
| 485 | 20231228 | 112200 | 10027471000 | 28700 | 28700 | 28750 | 28700 | 1829 |
| 486 | 20231228 | 112100 | 9974976800 | 28700 | 28750 | 28800 | 28700 | 2357 |
| 487 | 20231228 | 112000 | 9907222950 | 28800 | 28850 | 28850 | 28750 | 303 |
| 488 | 20231228 | 111900 | 9898499100 | 28850 | 28800 | 28850 | 28750 | 672 |
| 489 | 20231228 | 111800 | 9879145500 | 28800 | 28800 | 28900 | 28800 | 2046 |
| 490 | 20231228 | 111700 | 9820214500 | 28850 | 28900 | 28900 | 28850 | 172 |
| 491 | 20231228 | 111600 | 9815246250 | 28900 | 28900 | 28950 | 28800 | 727 |
| 492 | 20231228 | 111500 | 9794272800 | 28900 | 28850 | 28950 | 28850 | 277 |
| 493 | 20231228 | 111400 | 9786269550 | 28950 | 28900 | 28950 | 28850 | 987 |
| 494 | 20231228 | 111300 | 9757712150 | 28900 | 28900 | 28900 | 28800 | 151 |
| 495 | 20231228 | 111200 | 9753361250 | 28900 | 28900 | 28900 | 28800 | 487 |
| 496 | 20231228 | 111100 | 9739308250 | 28900 | 28850 | 28900 | 28800 | 275 |
| 497 | 20231228 | 111000 | 9731379750 | 28850 | 28900 | 28950 | 28800 | 760 |
| 498 | 20231228 | 110900 | 9709453600 | 28900 | 28900 | 29000 | 28900 | 1494 |
| 499 | 20231228 | 110800 | 9666253550 | 28900 | 29000 | 29050 | 28900 | 2586 |
| 500 | 20231228 | 110700 | 9591392700 | 29000 | 29000 | 29050 | 28950 | 2375 |
| 501 | 20231228 | 110600 | 9522519750 | 29000 | 29000 | 29050 | 29000 | 3113 |
| 502 | 20231228 | 110500 | 9432097100 | 29050 | 29000 | 29050 | 29000 | 1054 |
| 503 | 20231228 | 110400 | 9401526450 | 29000 | 29050 | 29050 | 29000 | 1177 |
| 504 | 20231228 | 110300 | 9367340200 | 29050 | 28950 | 29050 | 28950 | 759 |
| 505 | 20231228 | 110200 | 9345345700 | 29000 | 29000 | 29000 | 28950 | 438 |
| 506 | 20231228 | 110100 | 9332647500 | 29000 | 29000 | 29050 | 28950 | 527 |
| 507 | 20231228 | 110000 | 9317366450 | 29000 | 28950 | 29050 | 28900 | 2123 |
| 508 | 20231228 | 105900 | 9255856900 | 28950 | 29000 | 29000 | 28950 | 149 |
| 509 | 20231228 | 105800 | 9251542500 | 29000 | 29000 | 29000 | 28950 | 1553 |
| 510 | 20231228 | 105700 | 9206528050 | 29000 | 28950 | 29000 | 28950 | 1349 |
| 511 | 20231228 | 105600 | 9167417800 | 28950 | 28850 | 29000 | 28850 | 6599 |
| 512 | 20231228 | 105500 | 8976448100 | 28900 | 28900 | 28900 | 28850 | 631 |
| 513 | 20231228 | 105400 | 8958240100 | 28900 | 28850 | 28900 | 28850 | 206 |
| 514 | 20231228 | 105300 | 8952287900 | 28900 | 28850 | 28900 | 28850 | 386 |
| 515 | 20231228 | 105200 | 8941133800 | 28900 | 28850 | 28900 | 28850 | 293 |
| 516 | 20231228 | 105100 | 8932678700 | 28850 | 28850 | 28850 | 28800 | 70 |
| 517 | 20231228 | 105000 | 8930661450 | 28850 | 28850 | 28900 | 28850 | 619 |
| 518 | 20231228 | 104900 | 8912801050 | 28850 | 28850 | 28900 | 28850 | 689 |
| 519 | 20231228 | 104800 | 8892897600 | 28900 | 28850 | 28900 | 28850 | 316 |
| 520 | 20231228 | 104700 | 8883779250 | 28850 | 28800 | 28900 | 28800 | 204 |
| 521 | 20231228 | 104600 | 8877893100 | 28850 | 28850 | 28900 | 28800 | 507 |
| 522 | 20231228 | 104500 | 8863266650 | 28850 | 28750 | 28850 | 28750 | 759 |
| 523 | 20231228 | 104400 | 8841393500 | 28800 | 28750 | 28800 | 28750 | 237 |
| 524 | 20231228 | 104300 | 8834573750 | 28800 | 28800 | 28850 | 28750 | 607 |
| 525 | 20231228 | 104200 | 8817091650 | 28800 | 28750 | 28800 | 28750 | 2460 |
| 526 | 20231228 | 104100 | 8746289050 | 28800 | 28800 | 28850 | 28750 | 677 |
| 527 | 20231228 | 104000 | 8726796550 | 28800 | 28850 | 28900 | 28800 | 3522 |
| 528 | 20231228 | 103900 | 8625207300 | 28850 | 28900 | 28950 | 28850 | 697 |
| 529 | 20231228 | 103800 | 8605065050 | 28900 | 28850 | 28950 | 28850 | 1324 |
| 530 | 20231228 | 103700 | 8566802300 | 28900 | 28850 | 28900 | 28850 | 81 |
| 531 | 20231228 | 103600 | 8564464450 | 28900 | 28850 | 28900 | 28850 | 880 |
| 532 | 20231228 | 103500 | 8539053700 | 28900 | 28850 | 28900 | 28750 | 763 |
| 533 | 20231228 | 103400 | 8517059000 | 28850 | 28900 | 28900 | 28800 | 1015 |
| 534 | 20231228 | 103300 | 8487772750 | 28900 | 28850 | 28900 | 28850 | 1258 |
| 535 | 20231228 | 103200 | 8451431250 | 28850 | 28900 | 28900 | 28800 | 503 |
| 536 | 20231228 | 103100 | 8436917050 | 28900 | 28850 | 28900 | 28850 | 638 |
| 537 | 20231228 | 103000 | 8418484500 | 28850 | 28850 | 28850 | 28750 | 1570 |
| 538 | 20231228 | 102900 | 8373247300 | 28850 | 28800 | 28850 | 28750 | 264 |
| 539 | 20231228 | 102800 | 8365648000 | 28850 | 28750 | 28850 | 28700 | 3092 |
| 540 | 20231228 | 102700 | 8276773600 | 28800 | 28800 | 28850 | 28800 | 464 |
| 541 | 20231228 | 102600 | 8263408950 | 28800 | 28750 | 28850 | 28700 | 365 |
| 542 | 20231228 | 102500 | 8252895950 | 28750 | 28850 | 28900 | 28700 | 7595 |
| 543 | 20231228 | 102400 | 8034198400 | 28950 | 28950 | 28950 | 28850 | 1491 |
| 544 | 20231228 | 102300 | 7991131050 | 28900 | 28900 | 28950 | 28900 | 4675 |
| 545 | 20231228 | 102200 | 7855849350 | 28900 | 28900 | 28950 | 28800 | 2193 |
| 546 | 20231228 | 102100 | 7792497800 | 28900 | 28900 | 28900 | 28800 | 922 |
| 547 | 20231228 | 102000 | 7765873250 | 28850 | 28800 | 28900 | 28700 | 2198 |
| 548 | 20231228 | 101900 | 7702485800 | 28750 | 28750 | 28750 | 28700 | 1605 |
| 549 | 20231228 | 101800 | 7656378600 | 28750 | 28950 | 28950 | 28700 | 4225 |
| 550 | 20231228 | 101700 | 7534620300 | 28900 | 28800 | 28950 | 28750 | 10318 |
| 551 | 20231228 | 101600 | 7236696550 | 28800 | 28650 | 28800 | 28650 | 922 |
| 552 | 20231228 | 101500 | 7210233850 | 28650 | 28700 | 28750 | 28600 | 1828 |
| 553 | 20231228 | 101400 | 7157828450 | 28700 | 28800 | 28850 | 28700 | 4255 |
| 554 | 20231228 | 101300 | 7035454850 | 28750 | 28750 | 28800 | 28700 | 1366 |
| 555 | 20231228 | 101200 | 6996188000 | 28750 | 28600 | 28750 | 28500 | 3064 |
| 556 | 20231228 | 101100 | 6908345000 | 28600 | 28600 | 28650 | 28550 | 1141 |
| 557 | 20231228 | 101000 | 6875730350 | 28650 | 28700 | 28700 | 28650 | 2635 |
| 558 | 20231228 | 100900 | 6800181000 | 28700 | 28600 | 28750 | 28600 | 3231 |
| 559 | 20231228 | 100800 | 6707486850 | 28600 | 28500 | 28600 | 28500 | 789 |
| 560 | 20231228 | 100700 | 6684970650 | 28500 | 28500 | 28600 | 28450 | 953 |
| 561 | 20231228 | 100600 | 6657803500 | 28500 | 28600 | 28650 | 28500 | 2698 |
| 562 | 20231228 | 100500 | 6580853600 | 28550 | 28600 | 28600 | 28550 | 1446 |
| 563 | 20231228 | 100400 | 6539501950 | 28600 | 28500 | 28600 | 28500 | 493 |
| 564 | 20231228 | 100300 | 6525427200 | 28500 | 28600 | 28600 | 28500 | 1062 |
| 565 | 20231228 | 100200 | 6495100850 | 28600 | 28550 | 28600 | 28500 | 1510 |
| 566 | 20231228 | 100100 | 6451968950 | 28550 | 28400 | 28550 | 28400 | 233 |
| 567 | 20231228 | 100000 | 6445336250 | 28400 | 28500 | 28500 | 28350 | 3540 |
| 568 | 20231228 | 095900 | 6344662150 | 28500 | 28500 | 28550 | 28450 | 457 |
| 569 | 20231228 | 095800 | 6331634900 | 28550 | 28500 | 28700 | 28500 | 5167 |
| 570 | 20231228 | 095700 | 6183967800 | 28550 | 28500 | 28600 | 28450 | 3127 |
| 571 | 20231228 | 095600 | 6094801350 | 28500 | 28450 | 28500 | 28350 | 1093 |
| 572 | 20231228 | 095500 | 6063710350 | 28400 | 28400 | 28450 | 28400 | 658 |
| 573 | 20231228 | 095400 | 6045021550 | 28450 | 28350 | 28500 | 28350 | 337 |
| 574 | 20231228 | 095300 | 6035444050 | 28400 | 28400 | 28500 | 28350 | 2086 |
| 575 | 20231228 | 095200 | 5976219900 | 28350 | 28350 | 28500 | 28300 | 1133 |
| 576 | 20231228 | 095100 | 5944056050 | 28350 | 28350 | 28350 | 28300 | 278 |
| 577 | 20231228 | 095000 | 5936175250 | 28350 | 28300 | 28350 | 28300 | 1022 |
| 578 | 20231228 | 094900 | 5907252200 | 28300 | 28350 | 28350 | 28300 | 414 |
| 579 | 20231228 | 094800 | 5895523900 | 28350 | 28300 | 28350 | 28250 | 478 |
| 580 | 20231228 | 094700 | 5881994400 | 28250 | 28350 | 28350 | 28250 | 266 |
| 581 | 20231228 | 094600 | 5874475800 | 28350 | 28400 | 28400 | 28300 | 797 |
| 582 | 20231228 | 094500 | 5851875800 | 28400 | 28450 | 28600 | 28100 | 10519 |
| 583 | 20231228 | 094400 | 5552831700 | 28450 | 28300 | 28450 | 28300 | 925 |
| 584 | 20231228 | 094300 | 5526599500 | 28250 | 28150 | 28300 | 28150 | 2171 |
| 585 | 20231228 | 094200 | 5465324450 | 28150 | 28100 | 28150 | 28050 | 1832 |
| 586 | 20231228 | 094100 | 5413873250 | 28000 | 28050 | 28100 | 28000 | 1392 |
| 587 | 20231228 | 094000 | 5374862900 | 28050 | 28100 | 28100 | 28050 | 509 |
| 588 | 20231228 | 093900 | 5360585050 | 28100 | 28000 | 28100 | 27950 | 3883 |
| 589 | 20231228 | 093800 | 5251889800 | 28000 | 28050 | 28100 | 28000 | 1011 |
| 590 | 20231228 | 093700 | 5223537550 | 28100 | 28050 | 28100 | 28000 | 1137 |
| 591 | 20231228 | 093600 | 5191666350 | 28050 | 27950 | 28050 | 27950 | 2854 |
| 592 | 20231228 | 093500 | 5111819850 | 27950 | 27900 | 28100 | 27850 | 4886 |
| 593 | 20231228 | 093400 | 4975187700 | 27900 | 28000 | 28050 | 27900 | 3121 |
| 594 | 20231228 | 093300 | 4887879750 | 28050 | 27900 | 28100 | 27900 | 2840 |
| 595 | 20231228 | 093200 | 4808409500 | 27900 | 27900 | 27950 | 27700 | 10454 |
| 596 | 20231228 | 093100 | 4517755950 | 27950 | 27900 | 28000 | 27800 | 6362 |
| 597 | 20231228 | 093000 | 4340432700 | 27850 | 28100 | 28100 | 27800 | 10158 |
| 598 | 20231228 | 092900 | 4057049400 | 28100 | 28050 | 28150 | 28050 | 2095 |
| 599 | 20231228 | 092800 | 3998253800 | 28100 | 28200 | 28250 | 28050 | 5827 |
| 600 | 20231228 | 092700 | 3834281600 | 28250 | 28250 | 28350 | 28250 | 1125 |
| 601 | 20231228 | 092600 | 3802485750 | 28300 | 28400 | 28450 | 28200 | 2028 |
| 602 | 20231228 | 092500 | 3745149050 | 28350 | 28450 | 28500 | 28350 | 4134 |
| 603 | 20231228 | 092400 | 3627454150 | 28450 | 28200 | 28450 | 28050 | 4109 |
| 604 | 20231228 | 092300 | 3511075350 | 28200 | 28200 | 28200 | 27900 | 3710 |
| 605 | 20231228 | 092200 | 3407122550 | 28000 | 28000 | 28350 | 27950 | 5813 |
| 606 | 20231228 | 092100 | 3243503750 | 27950 | 28000 | 28200 | 27900 | 9091 |
| 607 | 20231228 | 092000 | 2989067900 | 28000 | 28200 | 28200 | 27950 | 2920 |
| 608 | 20231228 | 091900 | 2907081050 | 28200 | 28300 | 28300 | 27800 | 13944 |
| 609 | 20231228 | 091800 | 2515877950 | 28250 | 28500 | 28550 | 28200 | 3578 |
| 610 | 20231228 | 091700 | 2414371650 | 28500 | 28550 | 28550 | 28400 | 2625 |
| 611 | 20231228 | 091600 | 2339631200 | 28550 | 28400 | 28550 | 28400 | 4781 |
| 612 | 20231228 | 091500 | 2203460100 | 28400 | 28350 | 28450 | 28300 | 1979 |
| 613 | 20231228 | 091400 | 2147212050 | 28400 | 28400 | 28450 | 28200 | 2784 |
| 614 | 20231228 | 091300 | 2068439300 | 28400 | 28500 | 28500 | 28300 | 1511 |
| 615 | 20231228 | 091200 | 2025485400 | 28500 | 28400 | 28500 | 28300 | 864 |
| 616 | 20231228 | 091100 | 2000927050 | 28300 | 28350 | 28450 | 28150 | 2347 |
| 617 | 20231228 | 091000 | 1934575900 | 28200 | 28300 | 28350 | 28150 | 3903 |
| 618 | 20231228 | 090900 | 1824345600 | 28250 | 28650 | 28700 | 28250 | 4529 |
| 619 | 20231228 | 090800 | 1695370500 | 28650 | 28600 | 28700 | 28500 | 1924 |
| 620 | 20231228 | 090700 | 1640286350 | 28600 | 28600 | 28700 | 28450 | 3078 |
| 621 | 20231228 | 090600 | 1552217850 | 28600 | 28500 | 28600 | 28400 | 3151 |
| 622 | 20231228 | 090500 | 1462491250 | 28500 | 28600 | 28650 | 28250 | 5990 |
| 623 | 20231228 | 090400 | 1292204900 | 28600 | 28750 | 28750 | 28400 | 5814 |
| 624 | 20231228 | 090300 | 1126100050 | 28750 | 28400 | 28900 | 28400 | 9787 |
| 625 | 20231228 | 090200 | 845568500 | 28400 | 28400 | 28400 | 28250 | 3570 |
| 626 | 20231228 | 090100 | 744403050 | 28400 | 28200 | 28400 | 28050 | 7736 |
| 627 | 20231228 | 090000 | 526500600 | 28250 | 28600 | 28600 | 28150 | 17425 |