31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 119925 |
| 3 | 20231228 | 183900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20231228 | 183800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20231228 | 183700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20231228 | 183600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20231228 | 183500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20231228 | 183400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20231228 | 183300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20231228 | 183200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20231228 | 183100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20231228 | 183000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20231228 | 182900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20231228 | 182800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20231228 | 182700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20231228 | 182600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20231228 | 182500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20231228 | 182400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20231228 | 182300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20231228 | 182200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20231228 | 182100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20231228 | 182000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20231228 | 181900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20231228 | 181800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20231228 | 181700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20231228 | 181600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20231228 | 181500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20231228 | 181400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20231228 | 181300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20231228 | 181200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20231228 | 181100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20231228 | 181000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 119925 |
| 33 | 20231228 | 180900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20231228 | 180800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20231228 | 180700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20231228 | 180600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20231228 | 180500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20231228 | 180400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20231228 | 180300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20231228 | 180200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20231228 | 180100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20231228 | 180000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20231228 | 175900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20231228 | 175800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20231228 | 175700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20231228 | 175600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20231228 | 175500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20231228 | 175400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20231228 | 175300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20231228 | 175200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20231228 | 175100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20231228 | 175000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20231228 | 174900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20231228 | 174800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20231228 | 174700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20231228 | 174600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20231228 | 174500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20231228 | 174400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20231228 | 174300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20231228 | 174200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20231228 | 174100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20231228 | 174000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 119925 |
| 63 | 20231228 | 173900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20231228 | 173800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20231228 | 173700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20231228 | 173600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20231228 | 173500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20231228 | 173400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20231228 | 173300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20231228 | 173200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20231228 | 173100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20231228 | 173000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20231228 | 172900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20231228 | 172800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20231228 | 172700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20231228 | 172600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20231228 | 172500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20231228 | 172400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20231228 | 172300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20231228 | 172200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20231228 | 172100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20231228 | 172000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20231228 | 171900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20231228 | 171800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20231228 | 171700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20231228 | 171600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20231228 | 171500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20231228 | 171400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20231228 | 171300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20231228 | 171200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20231228 | 171100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20231228 | 171000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 119925 |
| 93 | 20231228 | 170900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20231228 | 170800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20231228 | 170700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20231228 | 170600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20231228 | 170500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20231228 | 170400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20231228 | 170300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20231228 | 170200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20231228 | 170100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20231228 | 170000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20231228 | 165900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20231228 | 165800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20231228 | 165700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20231228 | 165600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20231228 | 165500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20231228 | 165400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20231228 | 165300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20231228 | 165200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20231228 | 165100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20231228 | 165000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20231228 | 164900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20231228 | 164800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20231228 | 164700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20231228 | 164600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20231228 | 164500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20231228 | 164400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20231228 | 164300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20231228 | 164200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20231228 | 164100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20231228 | 164000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 119925 |
| 123 | 20231228 | 163900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20231228 | 163800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20231228 | 163700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20231228 | 163600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20231228 | 163500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20231228 | 163400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20231228 | 163300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20231228 | 163200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20231228 | 163100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20231228 | 163000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20231228 | 162900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20231228 | 162800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20231228 | 162700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20231228 | 162600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20231228 | 162500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20231228 | 162400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20231228 | 162300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20231228 | 162200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20231228 | 162100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20231228 | 162000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20231228 | 161900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20231228 | 161800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20231228 | 161700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20231228 | 161600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20231228 | 161500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20231228 | 161400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20231228 | 161300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20231228 | 161200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20231228 | 161100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20231228 | 161000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 119925 |
| 153 | 20231228 | 160900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20231228 | 160800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20231228 | 160700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20231228 | 160600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20231228 | 160500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20231228 | 160400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20231228 | 160300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20231228 | 160200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20231228 | 160100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20231228 | 160000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20231228 | 155900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20231228 | 155800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20231228 | 155700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20231228 | 155600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20231228 | 155500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20231228 | 155400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20231228 | 155300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20231228 | 155200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20231228 | 155100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20231228 | 155000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20231228 | 154900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20231228 | 154800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20231228 | 154700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20231228 | 154600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20231228 | 154500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20231228 | 154400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20231228 | 154300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20231228 | 154200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20231228 | 154100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20231228 | 154000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 119925 |
| 183 | 20231228 | 153900 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20231228 | 153800 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20231228 | 153700 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20231228 | 153600 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20231228 | 153500 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20231228 | 153400 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20231228 | 153300 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20231228 | 153200 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20231228 | 153100 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20231228 | 153000 | 16886639450 | 23900 | 23900 | 23900 | 23900 | 119925 |
| 193 | 20231228 | 152900 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231228 | 152800 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231228 | 152700 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231228 | 152600 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231228 | 152500 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231228 | 152400 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231228 | 152300 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231228 | 152200 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231228 | 152100 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231228 | 152000 | 14020431950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231228 | 151900 | 14020431950 | 23850 | 23850 | 23900 | 23800 | 6515 |
| 204 | 20231228 | 151800 | 13865055900 | 23900 | 23900 | 23900 | 23850 | 5553 |
| 205 | 20231228 | 151700 | 13732518200 | 23850 | 23900 | 23900 | 23850 | 1135 |
| 206 | 20231228 | 151600 | 13705418400 | 23850 | 23900 | 23900 | 23850 | 387 |
| 207 | 20231228 | 151500 | 13696174100 | 23850 | 23850 | 23900 | 23850 | 391 |
| 208 | 20231228 | 151400 | 13686838650 | 23850 | 23900 | 23900 | 23850 | 3638 |
| 209 | 20231228 | 151300 | 13599903450 | 23900 | 23900 | 23900 | 23850 | 915 |
| 210 | 20231228 | 151200 | 13578049550 | 23850 | 23900 | 23900 | 23800 | 2311 |
| 211 | 20231228 | 151100 | 13522882450 | 23800 | 23850 | 23850 | 23800 | 3025 |
| 212 | 20231228 | 151000 | 13450740350 | 23850 | 23900 | 23900 | 23800 | 2491 |
| 213 | 20231228 | 150900 | 13391330600 | 23900 | 23800 | 23900 | 23800 | 5035 |
| 214 | 20231228 | 150800 | 13271248950 | 23850 | 23800 | 23850 | 23800 | 1098 |
| 215 | 20231228 | 150700 | 13245063200 | 23800 | 23850 | 23850 | 23800 | 1985 |
| 216 | 20231228 | 150600 | 13197724750 | 23850 | 23850 | 23850 | 23800 | 1280 |
| 217 | 20231228 | 150500 | 13167199350 | 23800 | 23850 | 23850 | 23800 | 2948 |
| 218 | 20231228 | 150400 | 13096898100 | 23850 | 23800 | 23900 | 23800 | 13274 |
| 219 | 20231228 | 150300 | 12780342600 | 23800 | 23850 | 23850 | 23800 | 1417 |
| 220 | 20231228 | 150200 | 12746572700 | 23850 | 23900 | 23900 | 23800 | 13679 |
| 221 | 20231228 | 150100 | 12420331550 | 23900 | 23800 | 23900 | 23800 | 41025 |
| 222 | 20231228 | 150000 | 11441885250 | 23800 | 23800 | 23850 | 23800 | 826 |
| 223 | 20231228 | 145900 | 11422192100 | 23850 | 23800 | 23850 | 23800 | 3843 |
| 224 | 20231228 | 145800 | 11330540100 | 23800 | 23850 | 23850 | 23800 | 1149 |
| 225 | 20231228 | 145700 | 11303179900 | 23850 | 23800 | 23850 | 23800 | 1389 |
| 226 | 20231228 | 145600 | 11270057500 | 23800 | 23800 | 23850 | 23800 | 306 |
| 227 | 20231228 | 145500 | 11262762300 | 23850 | 23850 | 23850 | 23800 | 466 |
| 228 | 20231228 | 145400 | 11251655500 | 23800 | 23800 | 23850 | 23800 | 1016 |
| 229 | 20231228 | 145300 | 11227437150 | 23800 | 23800 | 23850 | 23800 | 8704 |
| 230 | 20231228 | 145200 | 11019854500 | 23850 | 23800 | 23850 | 23800 | 1729 |
| 231 | 20231228 | 145100 | 10978634050 | 23800 | 23850 | 23850 | 23800 | 1147 |
| 232 | 20231228 | 145000 | 10951283350 | 23800 | 23850 | 23850 | 23800 | 870 |
| 233 | 20231228 | 144900 | 10930566300 | 23800 | 23850 | 23850 | 23800 | 326 |
| 234 | 20231228 | 144800 | 10922793200 | 23800 | 23850 | 23850 | 23800 | 1539 |
| 235 | 20231228 | 144700 | 10886098050 | 23850 | 23800 | 23850 | 23800 | 371 |
| 236 | 20231228 | 144600 | 10877266100 | 23800 | 23800 | 23850 | 23800 | 2406 |
| 237 | 20231228 | 144500 | 10819916000 | 23800 | 23800 | 23850 | 23800 | 428 |
| 238 | 20231228 | 144400 | 10809710750 | 23800 | 23850 | 23850 | 23800 | 449 |
| 239 | 20231228 | 144300 | 10799008500 | 23800 | 23850 | 23850 | 23800 | 364 |
| 240 | 20231228 | 144200 | 10790331650 | 23800 | 23850 | 23850 | 23800 | 453 |
| 241 | 20231228 | 144100 | 10779529800 | 23850 | 23800 | 23850 | 23800 | 496 |
| 242 | 20231228 | 144000 | 10767709150 | 23800 | 23800 | 23850 | 23800 | 264 |
| 243 | 20231228 | 143900 | 10761422550 | 23800 | 23850 | 23850 | 23800 | 370 |
| 244 | 20231228 | 143800 | 10752608250 | 23800 | 23800 | 23850 | 23800 | 707 |
| 245 | 20231228 | 143700 | 10735770000 | 23800 | 23850 | 23850 | 23800 | 541 |
| 246 | 20231228 | 143600 | 10722885150 | 23800 | 23800 | 23850 | 23800 | 16789 |
| 247 | 20231228 | 143500 | 10323299800 | 23800 | 23750 | 23800 | 23750 | 8858 |
| 248 | 20231228 | 143400 | 10112489800 | 23800 | 23750 | 23800 | 23750 | 662 |
| 249 | 20231228 | 143300 | 10096739900 | 23750 | 23750 | 23800 | 23750 | 281 |
| 250 | 20231228 | 143200 | 10090054750 | 23750 | 23750 | 23800 | 23750 | 312 |
| 251 | 20231228 | 143100 | 10082631300 | 23800 | 23800 | 23800 | 23750 | 172 |
| 252 | 20231228 | 143000 | 10078543550 | 23750 | 23750 | 23800 | 23750 | 419 |
| 253 | 20231228 | 142900 | 10068580050 | 23800 | 23750 | 23800 | 23750 | 1335 |
| 254 | 20231228 | 142800 | 10036848650 | 23750 | 23750 | 23800 | 23750 | 1047 |
| 255 | 20231228 | 142700 | 10011980450 | 23800 | 23750 | 23800 | 23750 | 1332 |
| 256 | 20231228 | 142600 | 9980336350 | 23750 | 23750 | 23800 | 23750 | 1285 |
| 257 | 20231228 | 142500 | 9949808600 | 23750 | 23750 | 23800 | 23750 | 5757 |
| 258 | 20231228 | 142400 | 9812870300 | 23750 | 23750 | 23800 | 23750 | 994 |
| 259 | 20231228 | 142300 | 9789260750 | 23800 | 23750 | 23800 | 23750 | 1374 |
| 260 | 20231228 | 142200 | 9756614200 | 23750 | 23750 | 23800 | 23750 | 1296 |
| 261 | 20231228 | 142100 | 9725823300 | 23800 | 23750 | 23800 | 23750 | 1279 |
| 262 | 20231228 | 142000 | 9695434000 | 23750 | 23750 | 23800 | 23750 | 1549 |
| 263 | 20231228 | 141900 | 9658629100 | 23750 | 23750 | 23800 | 23750 | 1164 |
| 264 | 20231228 | 141800 | 9630972400 | 23750 | 23750 | 23800 | 23750 | 1745 |
| 265 | 20231228 | 141700 | 9589519600 | 23800 | 23750 | 23800 | 23750 | 1715 |
| 266 | 20231228 | 141600 | 9548775050 | 23750 | 23800 | 23800 | 23750 | 618 |
| 267 | 20231228 | 141500 | 9534079600 | 23800 | 23750 | 23800 | 23750 | 489 |
| 268 | 20231228 | 141400 | 9522456350 | 23800 | 23750 | 23800 | 23750 | 643 |
| 269 | 20231228 | 141300 | 9507177300 | 23750 | 23750 | 23800 | 23750 | 959 |
| 270 | 20231228 | 141200 | 9484383450 | 23750 | 23750 | 23800 | 23750 | 163 |
| 271 | 20231228 | 141100 | 9480509800 | 23800 | 23750 | 23800 | 23750 | 712 |
| 272 | 20231228 | 141000 | 9463588750 | 23750 | 23800 | 23800 | 23750 | 241 |
| 273 | 20231228 | 140900 | 9457856050 | 23800 | 23800 | 23800 | 23750 | 226 |
| 274 | 20231228 | 140800 | 9452485650 | 23750 | 23750 | 23800 | 23750 | 999 |
| 275 | 20231228 | 140700 | 9428755050 | 23800 | 23750 | 23800 | 23750 | 324 |
| 276 | 20231228 | 140600 | 9421045250 | 23750 | 23750 | 23800 | 23750 | 994 |
| 277 | 20231228 | 140500 | 9397435400 | 23800 | 23800 | 23800 | 23750 | 1661 |
| 278 | 20231228 | 140400 | 9357972600 | 23750 | 23800 | 23800 | 23750 | 1490 |
| 279 | 20231228 | 140300 | 9322516850 | 23800 | 23750 | 23800 | 23750 | 2642 |
| 280 | 20231228 | 140200 | 9259765600 | 23800 | 23800 | 23800 | 23750 | 397 |
| 281 | 20231228 | 140100 | 9250320050 | 23800 | 23800 | 23800 | 23750 | 2802 |
| 282 | 20231228 | 140000 | 9183697550 | 23800 | 23750 | 23800 | 23750 | 317 |
| 283 | 20231228 | 135900 | 9176162150 | 23750 | 23800 | 23800 | 23750 | 700 |
| 284 | 20231228 | 135800 | 9159511000 | 23800 | 23800 | 23800 | 23750 | 682 |
| 285 | 20231228 | 135700 | 9143283650 | 23800 | 23750 | 23800 | 23750 | 480 |
| 286 | 20231228 | 135600 | 9131871450 | 23750 | 23800 | 23800 | 23750 | 302 |
| 287 | 20231228 | 135500 | 9124689650 | 23750 | 23750 | 23800 | 23750 | 2995 |
| 288 | 20231228 | 135400 | 9053548100 | 23750 | 23800 | 23800 | 23750 | 339 |
| 289 | 20231228 | 135300 | 9045490000 | 23750 | 23750 | 23800 | 23750 | 556 |
| 290 | 20231228 | 135200 | 9032284500 | 23750 | 23750 | 23800 | 23750 | 333 |
| 291 | 20231228 | 135100 | 9024373500 | 23800 | 23750 | 23800 | 23750 | 3767 |
| 292 | 20231228 | 135000 | 8934901800 | 23750 | 23750 | 23800 | 23750 | 2412 |
| 293 | 20231228 | 134900 | 8877615200 | 23800 | 23750 | 23800 | 23750 | 382 |
| 294 | 20231228 | 134800 | 8868531900 | 23750 | 23750 | 23800 | 23750 | 441 |
| 295 | 20231228 | 134700 | 8858055200 | 23750 | 23750 | 23800 | 23750 | 354 |
| 296 | 20231228 | 134600 | 8849639150 | 23750 | 23750 | 23800 | 23750 | 888 |
| 297 | 20231228 | 134500 | 8828538550 | 23750 | 23750 | 23800 | 23750 | 671 |
| 298 | 20231228 | 134400 | 8812590800 | 23750 | 23800 | 23800 | 23750 | 1177 |
| 299 | 20231228 | 134300 | 8784581300 | 23800 | 23750 | 23800 | 23750 | 864 |
| 300 | 20231228 | 134200 | 8764042100 | 23800 | 23800 | 23800 | 23750 | 323 |
| 301 | 20231228 | 134100 | 8756358500 | 23800 | 23750 | 23800 | 23750 | 1225 |
| 302 | 20231228 | 134000 | 8727257150 | 23800 | 23800 | 23800 | 23750 | 1006 |
| 303 | 20231228 | 133900 | 8703349500 | 23800 | 23750 | 23800 | 23750 | 328 |
| 304 | 20231228 | 133800 | 8695548150 | 23750 | 23750 | 23800 | 23750 | 648 |
| 305 | 20231228 | 133700 | 8680147650 | 23800 | 23750 | 23800 | 23750 | 328 |
| 306 | 20231228 | 133600 | 8672343550 | 23750 | 23750 | 23800 | 23750 | 355 |
| 307 | 20231228 | 133500 | 8663899550 | 23800 | 23750 | 23800 | 23750 | 1979 |
| 308 | 20231228 | 133400 | 8616873600 | 23800 | 23800 | 23800 | 23750 | 465 |
| 309 | 20231228 | 133300 | 8605813600 | 23800 | 23800 | 23800 | 23750 | 766 |
| 310 | 20231228 | 133200 | 8587598050 | 23750 | 23750 | 23800 | 23750 | 540 |
| 311 | 20231228 | 133100 | 8574758550 | 23800 | 23800 | 23800 | 23750 | 623 |
| 312 | 20231228 | 133000 | 8559945400 | 23750 | 23750 | 23800 | 23750 | 461 |
| 313 | 20231228 | 132900 | 8548986600 | 23750 | 23750 | 23800 | 23750 | 397 |
| 314 | 20231228 | 132800 | 8539550900 | 23750 | 23750 | 23800 | 23750 | 388 |
| 315 | 20231228 | 132700 | 8530328100 | 23750 | 23750 | 23800 | 23750 | 1587 |
| 316 | 20231228 | 132600 | 8492607350 | 23750 | 23750 | 23800 | 23750 | 2304 |
| 317 | 20231228 | 132500 | 8437882000 | 23750 | 23800 | 23800 | 23750 | 316 |
| 318 | 20231228 | 132400 | 8430370950 | 23750 | 23750 | 23800 | 23750 | 4406 |
| 319 | 20231228 | 132300 | 8325661100 | 23800 | 23800 | 23800 | 23750 | 165 |
| 320 | 20231228 | 132200 | 8321735000 | 23750 | 23800 | 23800 | 23750 | 1497 |
| 321 | 20231228 | 132100 | 8286170950 | 23750 | 23750 | 23800 | 23750 | 441 |
| 322 | 20231228 | 132000 | 8275682850 | 23800 | 23800 | 23800 | 23750 | 830 |
| 323 | 20231228 | 131900 | 8255958250 | 23800 | 23750 | 23800 | 23750 | 874 |
| 324 | 20231228 | 131800 | 8235179050 | 23750 | 23800 | 23800 | 23750 | 1167 |
| 325 | 20231228 | 131700 | 8207453950 | 23750 | 23800 | 23800 | 23750 | 302 |
| 326 | 20231228 | 131600 | 8200267150 | 23750 | 23800 | 23800 | 23750 | 282 |
| 327 | 20231228 | 131500 | 8193562000 | 23800 | 23750 | 23800 | 23750 | 482 |
| 328 | 20231228 | 131400 | 8182097400 | 23750 | 23750 | 23800 | 23750 | 338 |
| 329 | 20231228 | 131300 | 8174056600 | 23800 | 23750 | 23800 | 23750 | 190 |
| 330 | 20231228 | 131200 | 8169536000 | 23800 | 23750 | 23800 | 23750 | 711 |
| 331 | 20231228 | 131100 | 8152644000 | 23800 | 23750 | 23800 | 23750 | 276 |
| 332 | 20231228 | 131000 | 8146084150 | 23800 | 23750 | 23800 | 23750 | 399 |
| 333 | 20231228 | 130900 | 8136600350 | 23800 | 23750 | 23800 | 23750 | 768 |
| 334 | 20231228 | 130800 | 8118354950 | 23800 | 23750 | 23800 | 23750 | 141 |
| 335 | 20231228 | 130700 | 8115004600 | 23750 | 23800 | 23800 | 23750 | 1085 |
| 336 | 20231228 | 130600 | 8089234400 | 23800 | 23750 | 23800 | 23750 | 136 |
| 337 | 20231228 | 130500 | 8086003650 | 23750 | 23800 | 23800 | 23750 | 125 |
| 338 | 20231228 | 130400 | 8083033550 | 23800 | 23750 | 23800 | 23750 | 416 |
| 339 | 20231228 | 130300 | 8073150500 | 23750 | 23750 | 23800 | 23750 | 340 |
| 340 | 20231228 | 130200 | 8065074350 | 23750 | 23750 | 23800 | 23750 | 1138 |
| 341 | 20231228 | 130100 | 8038046700 | 23750 | 23800 | 23800 | 23750 | 437 |
| 342 | 20231228 | 130000 | 8027662800 | 23800 | 23750 | 23800 | 23750 | 229 |
| 343 | 20231228 | 125900 | 8022219800 | 23750 | 23850 | 23850 | 23750 | 17429 |
| 344 | 20231228 | 125800 | 7607388950 | 23850 | 23850 | 23850 | 23800 | 367 |
| 345 | 20231228 | 125700 | 7598638750 | 23800 | 23850 | 23850 | 23800 | 866 |
| 346 | 20231228 | 125600 | 7578009150 | 23850 | 23800 | 23850 | 23800 | 877 |
| 347 | 20231228 | 125500 | 7557118850 | 23850 | 23800 | 23850 | 23800 | 715 |
| 348 | 20231228 | 125400 | 7540088900 | 23800 | 23850 | 23850 | 23800 | 911 |
| 349 | 20231228 | 125300 | 7518380550 | 23800 | 23850 | 23850 | 23800 | 324 |
| 350 | 20231228 | 125200 | 7510662550 | 23800 | 23850 | 23850 | 23800 | 520 |
| 351 | 20231228 | 125100 | 7498273300 | 23800 | 23850 | 23850 | 23800 | 652 |
| 352 | 20231228 | 125000 | 7482734450 | 23800 | 23800 | 23850 | 23800 | 374 |
| 353 | 20231228 | 124900 | 7473825350 | 23800 | 23800 | 23850 | 23800 | 415 |
| 354 | 20231228 | 124800 | 7463928450 | 23850 | 23850 | 23850 | 23800 | 242 |
| 355 | 20231228 | 124700 | 7458156850 | 23850 | 23800 | 23850 | 23800 | 835 |
| 356 | 20231228 | 124600 | 7438273200 | 23850 | 23800 | 23850 | 23800 | 854 |
| 357 | 20231228 | 124500 | 7417915550 | 23850 | 23850 | 23850 | 23800 | 5821 |
| 358 | 20231228 | 124400 | 7279085050 | 23850 | 23850 | 23850 | 23800 | 993 |
| 359 | 20231228 | 124300 | 7255425150 | 23800 | 23800 | 23850 | 23800 | 508 |
| 360 | 20231228 | 124200 | 7243317550 | 23800 | 23800 | 23850 | 23800 | 407 |
| 361 | 20231228 | 124100 | 7233617000 | 23850 | 23800 | 23850 | 23800 | 838 |
| 362 | 20231228 | 124000 | 7213660950 | 23800 | 23800 | 23850 | 23800 | 96 |
| 363 | 20231228 | 123900 | 7211376100 | 23850 | 23850 | 23850 | 23800 | 486 |
| 364 | 20231228 | 123800 | 7199796350 | 23800 | 23850 | 23850 | 23800 | 324 |
| 365 | 20231228 | 123700 | 7192081050 | 23800 | 23800 | 23850 | 23800 | 490 |
| 366 | 20231228 | 123600 | 7180418750 | 23800 | 23800 | 23850 | 23800 | 383 |
| 367 | 20231228 | 123500 | 7171299150 | 23850 | 23850 | 23850 | 23800 | 415 |
| 368 | 20231228 | 123400 | 7161413100 | 23850 | 23850 | 23850 | 23800 | 1315 |
| 369 | 20231228 | 123300 | 7130115800 | 23800 | 23800 | 23850 | 23800 | 194 |
| 370 | 20231228 | 123200 | 7125498350 | 23800 | 23850 | 23850 | 23800 | 2318 |
| 371 | 20231228 | 123100 | 7070323400 | 23800 | 23800 | 23850 | 23800 | 672 |
| 372 | 20231228 | 123000 | 7054326600 | 23850 | 23800 | 23850 | 23800 | 542 |
| 373 | 20231228 | 122900 | 7041419400 | 23800 | 23850 | 23850 | 23800 | 520 |
| 374 | 20231228 | 122800 | 7029033400 | 23800 | 23800 | 23850 | 23800 | 1777 |
| 375 | 20231228 | 122700 | 6986726650 | 23850 | 23800 | 23850 | 23800 | 969 |
| 376 | 20231228 | 122600 | 6963619000 | 23800 | 23850 | 23850 | 23800 | 736 |
| 377 | 20231228 | 122500 | 6946092100 | 23800 | 23850 | 23850 | 23800 | 698 |
| 378 | 20231228 | 122400 | 6929470950 | 23800 | 23800 | 23850 | 23800 | 382 |
| 379 | 20231228 | 122300 | 6920361500 | 23850 | 23850 | 23850 | 23800 | 683 |
| 380 | 20231228 | 122200 | 6904073400 | 23800 | 23800 | 23850 | 23800 | 322 |
| 381 | 20231228 | 122100 | 6896397500 | 23850 | 23800 | 23850 | 23800 | 431 |
| 382 | 20231228 | 122000 | 6886127600 | 23850 | 23800 | 23850 | 23800 | 733 |
| 383 | 20231228 | 121900 | 6868677000 | 23800 | 23800 | 23850 | 23800 | 265 |
| 384 | 20231228 | 121800 | 6862360850 | 23800 | 23800 | 23850 | 23800 | 724 |
| 385 | 20231228 | 121700 | 6845126300 | 23850 | 23800 | 23850 | 23800 | 570 |
| 386 | 20231228 | 121600 | 6831537000 | 23850 | 23850 | 23850 | 23800 | 955 |
| 387 | 20231228 | 121500 | 6808789550 | 23800 | 23850 | 23850 | 23800 | 137 |
| 388 | 20231228 | 121400 | 6805527400 | 23850 | 23800 | 23850 | 23800 | 355 |
| 389 | 20231228 | 121300 | 6797069950 | 23800 | 23800 | 23850 | 23800 | 261 |
| 390 | 20231228 | 121200 | 6790856850 | 23850 | 23850 | 23850 | 23800 | 368 |
| 391 | 20231228 | 121100 | 6782092050 | 23800 | 23800 | 23850 | 23800 | 596 |
| 392 | 20231228 | 121000 | 6767901850 | 23800 | 23850 | 23850 | 23800 | 441 |
| 393 | 20231228 | 120900 | 6757401700 | 23850 | 23850 | 23850 | 23800 | 908 |
| 394 | 20231228 | 120800 | 6735785150 | 23800 | 23850 | 23850 | 23800 | 716 |
| 395 | 20231228 | 120700 | 6718735300 | 23800 | 23800 | 23850 | 23800 | 155 |
| 396 | 20231228 | 120600 | 6715042750 | 23850 | 23800 | 23850 | 23750 | 17263 |
| 397 | 20231228 | 120500 | 6304141800 | 23800 | 23800 | 23800 | 23750 | 2822 |
| 398 | 20231228 | 120400 | 6236995000 | 23800 | 23800 | 23800 | 23750 | 1359 |
| 399 | 20231228 | 120300 | 6204651600 | 23750 | 23800 | 23800 | 23750 | 6846 |
| 400 | 20231228 | 120200 | 6041732750 | 23800 | 23750 | 23800 | 23750 | 3920 |
| 401 | 20231228 | 120100 | 5948442550 | 23800 | 23750 | 23800 | 23750 | 658 |
| 402 | 20231228 | 120000 | 5932812850 | 23750 | 23800 | 23800 | 23750 | 144 |
| 403 | 20231228 | 115900 | 5929388400 | 23750 | 23800 | 23800 | 23750 | 151 |
| 404 | 20231228 | 115800 | 5925798000 | 23750 | 23800 | 23800 | 23750 | 653 |
| 405 | 20231228 | 115700 | 5910267400 | 23750 | 23750 | 23800 | 23750 | 346 |
| 406 | 20231228 | 115600 | 5902043550 | 23800 | 23750 | 23800 | 23750 | 929 |
| 407 | 20231228 | 115500 | 5879954450 | 23750 | 23750 | 23800 | 23750 | 1171 |
| 408 | 20231228 | 115400 | 5852129600 | 23750 | 23800 | 23800 | 23750 | 593 |
| 409 | 20231228 | 115300 | 5838032750 | 23800 | 23750 | 23800 | 23750 | 485 |
| 410 | 20231228 | 115200 | 5826500500 | 23750 | 23750 | 23800 | 23750 | 127 |
| 411 | 20231228 | 115100 | 5823481750 | 23750 | 23750 | 23800 | 23750 | 321 |
| 412 | 20231228 | 115000 | 5815851950 | 23750 | 23750 | 23800 | 23750 | 388 |
| 413 | 20231228 | 114900 | 5806636200 | 23800 | 23800 | 23800 | 23750 | 629 |
| 414 | 20231228 | 114800 | 5791682550 | 23750 | 23750 | 23800 | 23750 | 534 |
| 415 | 20231228 | 114700 | 5778993700 | 23800 | 23750 | 23800 | 23750 | 2232 |
| 416 | 20231228 | 114600 | 5725971250 | 23750 | 23750 | 23800 | 23750 | 1307 |
| 417 | 20231228 | 114500 | 5694923850 | 23750 | 23750 | 23800 | 23750 | 1256 |
| 418 | 20231228 | 114400 | 5665091350 | 23800 | 23750 | 23800 | 23750 | 468 |
| 419 | 20231228 | 114300 | 5653966850 | 23800 | 23800 | 23800 | 23750 | 483 |
| 420 | 20231228 | 114200 | 5642491900 | 23800 | 23800 | 23800 | 23750 | 258 |
| 421 | 20231228 | 114100 | 5636352250 | 23750 | 23750 | 23800 | 23750 | 642 |
| 422 | 20231228 | 114000 | 5621089600 | 23800 | 23750 | 23800 | 23750 | 732 |
| 423 | 20231228 | 113900 | 5603683150 | 23800 | 23800 | 23800 | 23750 | 336 |
| 424 | 20231228 | 113800 | 5595700200 | 23750 | 23750 | 23800 | 23750 | 989 |
| 425 | 20231228 | 113700 | 5572210900 | 23750 | 23800 | 23800 | 23750 | 163 |
| 426 | 20231228 | 113600 | 5568338550 | 23750 | 23750 | 23800 | 23750 | 126 |
| 427 | 20231228 | 113500 | 5565345100 | 23800 | 23750 | 23800 | 23750 | 313 |
| 428 | 20231228 | 113400 | 5557896600 | 23750 | 23750 | 23800 | 23750 | 758 |
| 429 | 20231228 | 113300 | 5539893350 | 23750 | 23800 | 23800 | 23750 | 1011 |
| 430 | 20231228 | 113200 | 5515840400 | 23750 | 23750 | 23800 | 23750 | 628 |
| 431 | 20231228 | 113100 | 5500912150 | 23800 | 23750 | 23800 | 23750 | 12101 |
| 432 | 20231228 | 113000 | 5213338100 | 23750 | 23700 | 23750 | 23700 | 7026 |
| 433 | 20231228 | 112900 | 5046503100 | 23700 | 23750 | 23750 | 23700 | 306 |
| 434 | 20231228 | 112800 | 5039246900 | 23700 | 23700 | 23750 | 23700 | 419 |
| 435 | 20231228 | 112700 | 5029316350 | 23750 | 23750 | 23750 | 23700 | 1580 |
| 436 | 20231228 | 112600 | 4991863950 | 23750 | 23700 | 23750 | 23700 | 4904 |
| 437 | 20231228 | 112500 | 4875404150 | 23700 | 23700 | 23750 | 23700 | 2230 |
| 438 | 20231228 | 112400 | 4822456800 | 23700 | 23700 | 23750 | 23700 | 239 |
| 439 | 20231228 | 112300 | 4816791500 | 23700 | 23700 | 23750 | 23700 | 213 |
| 440 | 20231228 | 112200 | 4811743000 | 23750 | 23750 | 23750 | 23700 | 189 |
| 441 | 20231228 | 112100 | 4807263250 | 23700 | 23700 | 23750 | 23700 | 132 |
| 442 | 20231228 | 112000 | 4804133950 | 23750 | 23700 | 23750 | 23700 | 606 |
| 443 | 20231228 | 111900 | 4789767600 | 23750 | 23700 | 23750 | 23700 | 102 |
| 444 | 20231228 | 111800 | 4787349500 | 23750 | 23700 | 23750 | 23700 | 179 |
| 445 | 20231228 | 111700 | 4783105100 | 23750 | 23700 | 23750 | 23700 | 976 |
| 446 | 20231228 | 111600 | 4759969500 | 23700 | 23750 | 23750 | 23700 | 2676 |
| 447 | 20231228 | 111500 | 4696541100 | 23750 | 23700 | 23750 | 23700 | 311 |
| 448 | 20231228 | 111400 | 4689164600 | 23700 | 23750 | 23750 | 23700 | 1641 |
| 449 | 20231228 | 111300 | 4650272150 | 23700 | 23700 | 23750 | 23700 | 163 |
| 450 | 20231228 | 111200 | 4646404150 | 23700 | 23750 | 23750 | 23700 | 1231 |
| 451 | 20231228 | 111100 | 4617208150 | 23750 | 23700 | 23750 | 23650 | 7389 |
| 452 | 20231228 | 111000 | 4442014900 | 23750 | 23700 | 23750 | 23700 | 343 |
| 453 | 20231228 | 110900 | 4433883200 | 23700 | 23700 | 23750 | 23700 | 410 |
| 454 | 20231228 | 110800 | 4424153100 | 23750 | 23700 | 23750 | 23650 | 18537 |
| 455 | 20231228 | 110700 | 3984826800 | 23650 | 23650 | 23700 | 23650 | 465 |
| 456 | 20231228 | 110600 | 3973823200 | 23650 | 23600 | 23700 | 23600 | 8752 |
| 457 | 20231228 | 110500 | 3766814550 | 23600 | 23600 | 23650 | 23600 | 973 |
| 458 | 20231228 | 110400 | 3743815500 | 23600 | 23650 | 23650 | 23600 | 778 |
| 459 | 20231228 | 110300 | 3725446600 | 23650 | 23600 | 23650 | 23600 | 1202 |
| 460 | 20231228 | 110200 | 3697022000 | 23600 | 23600 | 23650 | 23600 | 602 |
| 461 | 20231228 | 110100 | 3682812100 | 23600 | 23600 | 23650 | 23600 | 753 |
| 462 | 20231228 | 110000 | 3665026350 | 23650 | 23600 | 23650 | 23600 | 543 |
| 463 | 20231228 | 105900 | 3652204700 | 23600 | 23600 | 23650 | 23600 | 698 |
| 464 | 20231228 | 105800 | 3635731750 | 23600 | 23600 | 23650 | 23600 | 270 |
| 465 | 20231228 | 105700 | 3629356500 | 23600 | 23650 | 23650 | 23600 | 1200 |
| 466 | 20231228 | 105600 | 3601014500 | 23600 | 23600 | 23650 | 23600 | 455 |
| 467 | 20231228 | 105500 | 3590267100 | 23650 | 23650 | 23650 | 23600 | 3465 |
| 468 | 20231228 | 105400 | 3508325800 | 23650 | 23600 | 23650 | 23600 | 298 |
| 469 | 20231228 | 105300 | 3501283350 | 23650 | 23650 | 23650 | 23600 | 215 |
| 470 | 20231228 | 105200 | 3496203550 | 23650 | 23650 | 23650 | 23600 | 822 |
| 471 | 20231228 | 105100 | 3476788850 | 23650 | 23600 | 23650 | 23600 | 483 |
| 472 | 20231228 | 105000 | 3465380650 | 23650 | 23650 | 23650 | 23600 | 1398 |
| 473 | 20231228 | 104900 | 3432353600 | 23600 | 23600 | 23650 | 23600 | 581 |
| 474 | 20231228 | 104800 | 3418640000 | 23650 | 23600 | 23650 | 23600 | 354 |
| 475 | 20231228 | 104700 | 3410277600 | 23600 | 23600 | 23650 | 23600 | 281 |
| 476 | 20231228 | 104600 | 3403640800 | 23600 | 23600 | 23650 | 23600 | 462 |
| 477 | 20231228 | 104500 | 3392728400 | 23600 | 23600 | 23650 | 23600 | 272 |
| 478 | 20231228 | 104400 | 3386306950 | 23600 | 23600 | 23650 | 23600 | 452 |
| 479 | 20231228 | 104300 | 3375634850 | 23650 | 23650 | 23650 | 23600 | 624 |
| 480 | 20231228 | 104200 | 3360900100 | 23600 | 23650 | 23650 | 23600 | 2344 |
| 481 | 20231228 | 104100 | 3305578850 | 23600 | 23600 | 23650 | 23600 | 152 |
| 482 | 20231228 | 104000 | 3301988100 | 23600 | 23600 | 23650 | 23600 | 616 |
| 483 | 20231228 | 103900 | 3287450350 | 23600 | 23600 | 23650 | 23600 | 709 |
| 484 | 20231228 | 103800 | 3270717750 | 23600 | 23600 | 23650 | 23600 | 37 |
| 485 | 20231228 | 103700 | 3269843850 | 23600 | 23650 | 23650 | 23600 | 1583 |
| 486 | 20231228 | 103600 | 3232480000 | 23650 | 23600 | 23650 | 23600 | 156 |
| 487 | 20231228 | 103500 | 3228798200 | 23600 | 23650 | 23700 | 23600 | 2320 |
| 488 | 20231228 | 103400 | 3173938850 | 23700 | 23650 | 23700 | 23650 | 12468 |
| 489 | 20231228 | 103300 | 2879038200 | 23650 | 23550 | 23650 | 23550 | 8341 |
| 490 | 20231228 | 103200 | 2682174500 | 23600 | 23600 | 23600 | 23550 | 834 |
| 491 | 20231228 | 103100 | 2662520250 | 23600 | 23550 | 23600 | 23550 | 387 |
| 492 | 20231228 | 103000 | 2653392500 | 23550 | 23600 | 23600 | 23550 | 528 |
| 493 | 20231228 | 102900 | 2640954950 | 23550 | 23550 | 23600 | 23550 | 512 |
| 494 | 20231228 | 102800 | 2628890600 | 23600 | 23550 | 23600 | 23550 | 349 |
| 495 | 20231228 | 102700 | 2620662750 | 23550 | 23550 | 23600 | 23550 | 428 |
| 496 | 20231228 | 102600 | 2610580650 | 23600 | 23550 | 23600 | 23550 | 332 |
| 497 | 20231228 | 102500 | 2602751250 | 23550 | 23600 | 23600 | 23550 | 737 |
| 498 | 20231228 | 102400 | 2585382650 | 23600 | 23600 | 23600 | 23550 | 389 |
| 499 | 20231228 | 102300 | 2576216100 | 23550 | 23550 | 23600 | 23550 | 1826 |
| 500 | 20231228 | 102200 | 2533199550 | 23600 | 23550 | 23600 | 23550 | 217 |
| 501 | 20231228 | 102100 | 2528078750 | 23600 | 23550 | 23600 | 23550 | 396 |
| 502 | 20231228 | 102000 | 2518740550 | 23600 | 23600 | 23600 | 23550 | 433 |
| 503 | 20231228 | 101900 | 2508530650 | 23550 | 23600 | 23600 | 23550 | 500 |
| 504 | 20231228 | 101800 | 2496748500 | 23600 | 23550 | 23600 | 23550 | 386 |
| 505 | 20231228 | 101700 | 2487643750 | 23600 | 23600 | 23600 | 23550 | 317 |
| 506 | 20231228 | 101600 | 2480167950 | 23550 | 23600 | 23600 | 23550 | 372 |
| 507 | 20231228 | 101500 | 2471397250 | 23550 | 23600 | 23600 | 23550 | 492 |
| 508 | 20231228 | 101400 | 2459795100 | 23600 | 23600 | 23600 | 23550 | 234 |
| 509 | 20231228 | 101300 | 2454277700 | 23600 | 23600 | 23600 | 23550 | 1294 |
| 510 | 20231228 | 101200 | 2423747000 | 23550 | 23550 | 23600 | 23550 | 210 |
| 511 | 20231228 | 101100 | 2418797400 | 23600 | 23550 | 23600 | 23550 | 311 |
| 512 | 20231228 | 101000 | 2411466400 | 23550 | 23600 | 23600 | 23550 | 655 |
| 513 | 20231228 | 100900 | 2396011050 | 23550 | 23600 | 23600 | 23550 | 162 |
| 514 | 20231228 | 100800 | 2392195250 | 23600 | 23550 | 23600 | 23550 | 2221 |
| 515 | 20231228 | 100700 | 2339889500 | 23550 | 23550 | 23600 | 23550 | 540 |
| 516 | 20231228 | 100600 | 2327162650 | 23600 | 23600 | 23600 | 23550 | 2381 |
| 517 | 20231228 | 100500 | 2271072050 | 23600 | 23600 | 23600 | 23550 | 377 |
| 518 | 20231228 | 100400 | 2262182850 | 23550 | 23600 | 23600 | 23550 | 1413 |
| 519 | 20231228 | 100300 | 2228848150 | 23600 | 23600 | 23600 | 23550 | 155 |
| 520 | 20231228 | 100200 | 2225193250 | 23600 | 23600 | 23600 | 23550 | 194 |
| 521 | 20231228 | 100100 | 2220620750 | 23600 | 23600 | 23600 | 23550 | 253 |
| 522 | 20231228 | 100000 | 2214654800 | 23600 | 23550 | 23600 | 23550 | 305 |
| 523 | 20231228 | 095900 | 2207457000 | 23600 | 23550 | 23600 | 23550 | 367 |
| 524 | 20231228 | 095800 | 2198804650 | 23600 | 23600 | 23600 | 23550 | 213 |
| 525 | 20231228 | 095700 | 2193787600 | 23600 | 23600 | 23600 | 23550 | 173 |
| 526 | 20231228 | 095600 | 2189706800 | 23550 | 23600 | 23600 | 23550 | 912 |
| 527 | 20231228 | 095500 | 2168188750 | 23600 | 23550 | 23650 | 23550 | 888 |
| 528 | 20231228 | 095400 | 2147238700 | 23600 | 23550 | 23600 | 23550 | 825 |
| 529 | 20231228 | 095300 | 2127769250 | 23600 | 23600 | 23600 | 23550 | 340 |
| 530 | 20231228 | 095200 | 2119757650 | 23600 | 23600 | 23650 | 23600 | 1269 |
| 531 | 20231228 | 095100 | 2089807950 | 23600 | 23550 | 23650 | 23550 | 845 |
| 532 | 20231228 | 095000 | 2069885400 | 23550 | 23600 | 23600 | 23550 | 683 |
| 533 | 20231228 | 094900 | 2053793850 | 23600 | 23600 | 23650 | 23550 | 1134 |
| 534 | 20231228 | 094800 | 2027035450 | 23650 | 23600 | 23650 | 23600 | 945 |
| 535 | 20231228 | 094700 | 2004733300 | 23650 | 23600 | 23650 | 23600 | 77 |
| 536 | 20231228 | 094600 | 2002914750 | 23600 | 23650 | 23650 | 23600 | 495 |
| 537 | 20231228 | 094500 | 1991231450 | 23600 | 23650 | 23650 | 23600 | 121 |
| 538 | 20231228 | 094400 | 1988375150 | 23650 | 23600 | 23650 | 23600 | 574 |
| 539 | 20231228 | 094300 | 1974807700 | 23600 | 23650 | 23650 | 23600 | 502 |
| 540 | 20231228 | 094200 | 1962944100 | 23650 | 23650 | 23650 | 23600 | 1068 |
| 541 | 20231228 | 094100 | 1937736350 | 23650 | 23600 | 23650 | 23600 | 1833 |
| 542 | 20231228 | 094000 | 1894477400 | 23600 | 23650 | 23650 | 23600 | 141 |
| 543 | 20231228 | 093900 | 1891149050 | 23650 | 23650 | 23650 | 23600 | 194 |
| 544 | 20231228 | 093800 | 1886569950 | 23650 | 23650 | 23700 | 23650 | 2165 |
| 545 | 20231228 | 093700 | 1835367550 | 23700 | 23700 | 23700 | 23650 | 849 |
| 546 | 20231228 | 093600 | 1815282150 | 23700 | 23700 | 23700 | 23650 | 3684 |
| 547 | 20231228 | 093500 | 1728152700 | 23700 | 23700 | 23700 | 23650 | 193 |
| 548 | 20231228 | 093400 | 1723579950 | 23650 | 23700 | 23700 | 23650 | 642 |
| 549 | 20231228 | 093300 | 1708389250 | 23700 | 23650 | 23700 | 23650 | 6323 |
| 550 | 20231228 | 093200 | 1558848550 | 23650 | 23650 | 23650 | 23600 | 31 |
| 551 | 20231228 | 093100 | 1558115950 | 23600 | 23650 | 23650 | 23600 | 278 |
| 552 | 20231228 | 093000 | 1551549850 | 23650 | 23600 | 23650 | 23600 | 565 |
| 553 | 20231228 | 092900 | 1538211750 | 23600 | 23600 | 23650 | 23600 | 577 |
| 554 | 20231228 | 092800 | 1524594150 | 23600 | 23650 | 23650 | 23600 | 232 |
| 555 | 20231228 | 092700 | 1519118800 | 23600 | 23650 | 23650 | 23600 | 182 |
| 556 | 20231228 | 092600 | 1514822350 | 23650 | 23600 | 23650 | 23600 | 1717 |
| 557 | 20231228 | 092500 | 1474299950 | 23650 | 23600 | 23650 | 23600 | 341 |
| 558 | 20231228 | 092400 | 1466246900 | 23600 | 23650 | 23650 | 23600 | 322 |
| 559 | 20231228 | 092300 | 1458646450 | 23600 | 23600 | 23650 | 23600 | 535 |
| 560 | 20231228 | 092200 | 1446000450 | 23650 | 23650 | 23650 | 23600 | 293 |
| 561 | 20231228 | 092100 | 1439076100 | 23650 | 23600 | 23650 | 23600 | 432 |
| 562 | 20231228 | 092000 | 1428875100 | 23600 | 23650 | 23650 | 23600 | 689 |
| 563 | 20231228 | 091900 | 1412609200 | 23600 | 23700 | 23700 | 23600 | 408 |
| 564 | 20231228 | 091800 | 1402961950 | 23700 | 23650 | 23700 | 23600 | 13922 |
| 565 | 20231228 | 091700 | 1073706300 | 23650 | 23650 | 23650 | 23600 | 3273 |
| 566 | 20231228 | 091600 | 996310500 | 23650 | 23600 | 23650 | 23550 | 4492 |
| 567 | 20231228 | 091500 | 890309950 | 23550 | 23500 | 23600 | 23500 | 6855 |
| 568 | 20231228 | 091400 | 728795750 | 23500 | 23500 | 23550 | 23500 | 1284 |
| 569 | 20231228 | 091300 | 698620250 | 23550 | 23500 | 23550 | 23500 | 1280 |
| 570 | 20231228 | 091200 | 668540100 | 23550 | 23500 | 23550 | 23450 | 2827 |
| 571 | 20231228 | 091100 | 602097450 | 23500 | 23450 | 23500 | 23450 | 509 |
| 572 | 20231228 | 091000 | 590154750 | 23500 | 23500 | 23550 | 23450 | 7862 |
| 573 | 20231228 | 090900 | 405452600 | 23500 | 23550 | 23550 | 23500 | 825 |
| 574 | 20231228 | 090800 | 386037650 | 23550 | 23500 | 23550 | 23500 | 3107 |
| 575 | 20231228 | 090700 | 313011550 | 23550 | 23500 | 23550 | 23500 | 812 |
| 576 | 20231228 | 090600 | 293928350 | 23550 | 23550 | 23550 | 23500 | 55 |
| 577 | 20231228 | 090500 | 292633350 | 23550 | 23550 | 23550 | 23500 | 1756 |
| 578 | 20231228 | 090400 | 251297500 | 23550 | 23550 | 23550 | 23500 | 350 |
| 579 | 20231228 | 090300 | 243067950 | 23550 | 23500 | 23550 | 23450 | 3910 |
| 580 | 20231228 | 090200 | 151107750 | 23500 | 23450 | 23500 | 23450 | 1041 |
| 581 | 20231228 | 090100 | 126645050 | 23500 | 23500 | 23500 | 23450 | 1332 |
| 582 | 20231228 | 090000 | 95399600 | 23500 | 23550 | 23550 | 23500 | 4053 |