32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 25248 |
| 3 | 20231228 | 184900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231228 | 184800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231228 | 184700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231228 | 184600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231228 | 184500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231228 | 184400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231228 | 184300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231228 | 184200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231228 | 184100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231228 | 184000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231228 | 183900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231228 | 183800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231228 | 183700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231228 | 183600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231228 | 183500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231228 | 183400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231228 | 183300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231228 | 183200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231228 | 183100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231228 | 183000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231228 | 182900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231228 | 182800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231228 | 182700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231228 | 182600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231228 | 182500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231228 | 182400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231228 | 182300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231228 | 182200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231228 | 182100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231228 | 182000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 25248 |
| 33 | 20231228 | 181900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231228 | 181800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231228 | 181700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231228 | 181600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231228 | 181500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231228 | 181400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231228 | 181300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231228 | 181200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231228 | 181100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231228 | 181000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231228 | 180900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231228 | 180800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231228 | 180700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231228 | 180600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231228 | 180500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231228 | 180400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231228 | 180300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231228 | 180200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231228 | 180100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231228 | 180000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231228 | 175900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231228 | 175800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231228 | 175700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231228 | 175600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231228 | 175500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231228 | 175400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231228 | 175300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231228 | 175200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231228 | 175100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231228 | 175000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 25248 |
| 63 | 20231228 | 174900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231228 | 174800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231228 | 174700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231228 | 174600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231228 | 174500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231228 | 174400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231228 | 174300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231228 | 174200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231228 | 174100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231228 | 174000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231228 | 173900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231228 | 173800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231228 | 173700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231228 | 173600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231228 | 173500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231228 | 173400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231228 | 173300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231228 | 173200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231228 | 173100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231228 | 173000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231228 | 172900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231228 | 172800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231228 | 172700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231228 | 172600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231228 | 172500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231228 | 172400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231228 | 172300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231228 | 172200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231228 | 172100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231228 | 172000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 25248 |
| 93 | 20231228 | 171900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231228 | 171800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231228 | 171700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231228 | 171600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231228 | 171500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231228 | 171400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231228 | 171300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231228 | 171200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231228 | 171100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231228 | 171000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231228 | 170900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231228 | 170800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231228 | 170700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231228 | 170600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231228 | 170500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231228 | 170400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231228 | 170300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231228 | 170200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231228 | 170100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231228 | 170000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231228 | 165900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231228 | 165800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231228 | 165700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231228 | 165600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231228 | 165500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231228 | 165400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231228 | 165300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231228 | 165200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231228 | 165100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231228 | 165000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 25248 |
| 123 | 20231228 | 164900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231228 | 164800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231228 | 164700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231228 | 164600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231228 | 164500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231228 | 164400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231228 | 164300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231228 | 164200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231228 | 164100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231228 | 164000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231228 | 163900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231228 | 163800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231228 | 163700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231228 | 163600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231228 | 163500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231228 | 163400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231228 | 163300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231228 | 163200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231228 | 163100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231228 | 163000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231228 | 162900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231228 | 162800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231228 | 162700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231228 | 162600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231228 | 162500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231228 | 162400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231228 | 162300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231228 | 162200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231228 | 162100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231228 | 162000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 25248 |
| 153 | 20231228 | 161900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231228 | 161800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231228 | 161700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231228 | 161600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231228 | 161500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231228 | 161400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231228 | 161300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231228 | 161200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231228 | 161100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231228 | 161000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231228 | 160900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231228 | 160800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231228 | 160700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231228 | 160600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231228 | 160500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231228 | 160400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231228 | 160300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231228 | 160200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231228 | 160100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231228 | 160000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231228 | 155900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231228 | 155800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231228 | 155700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231228 | 155600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231228 | 155500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231228 | 155400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231228 | 155300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231228 | 155200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231228 | 155100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231228 | 155000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 25248 |
| 183 | 20231228 | 154900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231228 | 154800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231228 | 154700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231228 | 154600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231228 | 154500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231228 | 154400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231228 | 154300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231228 | 154200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231228 | 154100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231228 | 154000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231228 | 153900 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231228 | 153800 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231228 | 153700 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231228 | 153600 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231228 | 153500 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231228 | 153400 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231228 | 153300 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20231228 | 153200 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231228 | 153100 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20231228 | 153000 | 20663026100 | 29450 | 29450 | 29450 | 29450 | 25248 |
| 203 | 20231228 | 152900 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20231228 | 152800 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20231228 | 152700 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20231228 | 152600 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20231228 | 152500 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20231228 | 152400 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20231228 | 152300 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20231228 | 152200 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20231228 | 152100 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20231228 | 152000 | 19919472500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 213 | 20231228 | 151900 | 19919472500 | 29500 | 29450 | 29500 | 29450 | 1907 |
| 214 | 20231228 | 151800 | 19863261950 | 29450 | 29450 | 29500 | 29450 | 532 |
| 215 | 20231228 | 151700 | 19847576550 | 29450 | 29450 | 29500 | 29450 | 2199 |
| 216 | 20231228 | 151600 | 19782779100 | 29450 | 29450 | 29500 | 29400 | 2781 |
| 217 | 20231228 | 151500 | 19700877850 | 29450 | 29450 | 29450 | 29400 | 753 |
| 218 | 20231228 | 151400 | 19678722000 | 29400 | 29450 | 29450 | 29400 | 1443 |
| 219 | 20231228 | 151300 | 19636263350 | 29400 | 29400 | 29450 | 29400 | 2544 |
| 220 | 20231228 | 151200 | 19561361700 | 29450 | 29450 | 29450 | 29400 | 630 |
| 221 | 20231228 | 151100 | 19542835750 | 29450 | 29400 | 29450 | 29400 | 730 |
| 222 | 20231228 | 151000 | 19521360550 | 29400 | 29450 | 29450 | 29400 | 1190 |
| 223 | 20231228 | 150900 | 19486371600 | 29450 | 29400 | 29500 | 29400 | 2522 |
| 224 | 20231228 | 150800 | 19412102000 | 29400 | 29450 | 29500 | 29400 | 1865 |
| 225 | 20231228 | 150700 | 19357214200 | 29400 | 29450 | 29500 | 29400 | 786 |
| 226 | 20231228 | 150600 | 19334084850 | 29450 | 29500 | 29500 | 29400 | 4740 |
| 227 | 20231228 | 150500 | 19194459350 | 29450 | 29500 | 29500 | 29450 | 1005 |
| 228 | 20231228 | 150400 | 19164858600 | 29500 | 29550 | 29550 | 29450 | 5757 |
| 229 | 20231228 | 150300 | 18995014800 | 29550 | 29550 | 29550 | 29500 | 657 |
| 230 | 20231228 | 150200 | 18975615700 | 29550 | 29500 | 29600 | 29500 | 3443 |
| 231 | 20231228 | 150100 | 18873875200 | 29500 | 29500 | 29550 | 29500 | 8194 |
| 232 | 20231228 | 150000 | 18631773700 | 29500 | 29500 | 29550 | 29450 | 11537 |
| 233 | 20231228 | 145900 | 18291910350 | 29500 | 29450 | 29550 | 29450 | 6583 |
| 234 | 20231228 | 145800 | 18097711000 | 29500 | 29500 | 29500 | 29450 | 1265 |
| 235 | 20231228 | 145700 | 18060402050 | 29500 | 29500 | 29550 | 29450 | 2416 |
| 236 | 20231228 | 145600 | 17989143950 | 29500 | 29550 | 29550 | 29500 | 1891 |
| 237 | 20231228 | 145500 | 17933349250 | 29550 | 29500 | 29550 | 29500 | 902 |
| 238 | 20231228 | 145400 | 17906712600 | 29500 | 29500 | 29550 | 29500 | 767 |
| 239 | 20231228 | 145300 | 17884074500 | 29550 | 29550 | 29550 | 29500 | 746 |
| 240 | 20231228 | 145200 | 17862062700 | 29500 | 29550 | 29550 | 29500 | 905 |
| 241 | 20231228 | 145100 | 17835346000 | 29550 | 29500 | 29550 | 29500 | 987 |
| 242 | 20231228 | 145000 | 17806225900 | 29500 | 29550 | 29550 | 29500 | 866 |
| 243 | 20231228 | 144900 | 17780677450 | 29500 | 29500 | 29550 | 29450 | 8761 |
| 244 | 20231228 | 144800 | 17522229900 | 29500 | 29500 | 29500 | 29450 | 378 |
| 245 | 20231228 | 144700 | 17511086800 | 29450 | 29500 | 29500 | 29450 | 999 |
| 246 | 20231228 | 144600 | 17481655000 | 29500 | 29450 | 29500 | 29450 | 398 |
| 247 | 20231228 | 144500 | 17469930100 | 29500 | 29500 | 29500 | 29450 | 836 |
| 248 | 20231228 | 144400 | 17445292000 | 29500 | 29450 | 29500 | 29450 | 573 |
| 249 | 20231228 | 144300 | 17428398950 | 29500 | 29450 | 29500 | 29450 | 307 |
| 250 | 20231228 | 144200 | 17419357250 | 29500 | 29500 | 29500 | 29450 | 1598 |
| 251 | 20231228 | 144100 | 17372285550 | 29500 | 29450 | 29500 | 29450 | 409 |
| 252 | 20231228 | 144000 | 17360239450 | 29500 | 29450 | 29500 | 29400 | 1808 |
| 253 | 20231228 | 143900 | 17306985900 | 29450 | 29450 | 29500 | 29450 | 2529 |
| 254 | 20231228 | 143800 | 17232505850 | 29450 | 29450 | 29500 | 29450 | 1640 |
| 255 | 20231228 | 143700 | 17184202050 | 29450 | 29400 | 29450 | 29400 | 2773 |
| 256 | 20231228 | 143600 | 17102551750 | 29450 | 29450 | 29450 | 29400 | 896 |
| 257 | 20231228 | 143500 | 17076188650 | 29450 | 29400 | 29500 | 29400 | 1059 |
| 258 | 20231228 | 143400 | 17045021800 | 29450 | 29400 | 29450 | 29400 | 1154 |
| 259 | 20231228 | 143300 | 17011078150 | 29400 | 29450 | 29450 | 29400 | 2536 |
| 260 | 20231228 | 143200 | 16936448200 | 29400 | 29400 | 29450 | 29400 | 4370 |
| 261 | 20231228 | 143100 | 16807943850 | 29450 | 29400 | 29450 | 29400 | 2624 |
| 262 | 20231228 | 143000 | 16730704650 | 29450 | 29400 | 29450 | 29400 | 1162 |
| 263 | 20231228 | 142900 | 16696531900 | 29400 | 29450 | 29500 | 29400 | 1364 |
| 264 | 20231228 | 142800 | 16656385500 | 29450 | 29450 | 29500 | 29400 | 1777 |
| 265 | 20231228 | 142700 | 16604074300 | 29450 | 29450 | 29450 | 29400 | 2909 |
| 266 | 20231228 | 142600 | 16518434150 | 29500 | 29400 | 29500 | 29400 | 859 |
| 267 | 20231228 | 142500 | 16493142650 | 29400 | 29400 | 29450 | 29400 | 1939 |
| 268 | 20231228 | 142400 | 16436067150 | 29400 | 29450 | 29500 | 29400 | 4879 |
| 269 | 20231228 | 142300 | 16292376450 | 29500 | 29450 | 29500 | 29450 | 465 |
| 270 | 20231228 | 142200 | 16278679600 | 29500 | 29450 | 29500 | 29450 | 1199 |
| 271 | 20231228 | 142100 | 16243323700 | 29450 | 29450 | 29500 | 29400 | 2546 |
| 272 | 20231228 | 142000 | 16168361250 | 29450 | 29450 | 29450 | 29400 | 3792 |
| 273 | 20231228 | 141900 | 16056721200 | 29450 | 29400 | 29450 | 29400 | 675 |
| 274 | 20231228 | 141800 | 16036868800 | 29400 | 29400 | 29450 | 29400 | 2825 |
| 275 | 20231228 | 141700 | 15953813000 | 29400 | 29350 | 29400 | 29350 | 701 |
| 276 | 20231228 | 141600 | 15933218750 | 29400 | 29400 | 29400 | 29350 | 3469 |
| 277 | 20231228 | 141500 | 15831310150 | 29350 | 29400 | 29400 | 29350 | 1056 |
| 278 | 20231228 | 141400 | 15800309400 | 29350 | 29400 | 29400 | 29350 | 620 |
| 279 | 20231228 | 141300 | 15782106200 | 29400 | 29400 | 29400 | 29350 | 789 |
| 280 | 20231228 | 141200 | 15758945450 | 29350 | 29400 | 29400 | 29350 | 1057 |
| 281 | 20231228 | 141100 | 15727904200 | 29400 | 29400 | 29400 | 29350 | 2503 |
| 282 | 20231228 | 141000 | 15654366200 | 29350 | 29350 | 29400 | 29350 | 1607 |
| 283 | 20231228 | 140900 | 15607200600 | 29350 | 29400 | 29400 | 29350 | 431 |
| 284 | 20231228 | 140800 | 15594543200 | 29350 | 29350 | 29400 | 29350 | 491 |
| 285 | 20231228 | 140700 | 15580128550 | 29400 | 29350 | 29400 | 29350 | 433 |
| 286 | 20231228 | 140600 | 15567417800 | 29350 | 29350 | 29400 | 29350 | 750 |
| 287 | 20231228 | 140500 | 15545394950 | 29400 | 29400 | 29400 | 29350 | 697 |
| 288 | 20231228 | 140400 | 15524925900 | 29400 | 29350 | 29400 | 29350 | 636 |
| 289 | 20231228 | 140300 | 15506245800 | 29350 | 29350 | 29400 | 29350 | 483 |
| 290 | 20231228 | 140200 | 15492068550 | 29400 | 29400 | 29400 | 29350 | 542 |
| 291 | 20231228 | 140100 | 15476157750 | 29350 | 29350 | 29400 | 29350 | 1094 |
| 292 | 20231228 | 140000 | 15444048050 | 29350 | 29350 | 29400 | 29350 | 3116 |
| 293 | 20231228 | 135900 | 15352591750 | 29350 | 29400 | 29400 | 29350 | 542 |
| 294 | 20231228 | 135800 | 15336677400 | 29350 | 29350 | 29400 | 29350 | 770 |
| 295 | 20231228 | 135700 | 15314072550 | 29400 | 29400 | 29400 | 29350 | 388 |
| 296 | 20231228 | 135600 | 15302667350 | 29400 | 29350 | 29400 | 29350 | 324 |
| 297 | 20231228 | 135500 | 15293153600 | 29400 | 29350 | 29400 | 29350 | 2518 |
| 298 | 20231228 | 135400 | 15219172450 | 29400 | 29350 | 29400 | 29350 | 459 |
| 299 | 20231228 | 135300 | 15205690750 | 29400 | 29350 | 29400 | 29350 | 253 |
| 300 | 20231228 | 135200 | 15198262150 | 29400 | 29400 | 29400 | 29350 | 621 |
| 301 | 20231228 | 135100 | 15180023250 | 29400 | 29350 | 29400 | 29350 | 831 |
| 302 | 20231228 | 135000 | 15155625650 | 29350 | 29300 | 29350 | 29300 | 1446 |
| 303 | 20231228 | 134900 | 15113199000 | 29350 | 29300 | 29350 | 29300 | 677 |
| 304 | 20231228 | 134800 | 15093356400 | 29300 | 29300 | 29350 | 29300 | 945 |
| 305 | 20231228 | 134700 | 15065662550 | 29350 | 29350 | 29350 | 29300 | 782 |
| 306 | 20231228 | 134600 | 15042733350 | 29350 | 29300 | 29350 | 29300 | 654 |
| 307 | 20231228 | 134500 | 15023551400 | 29300 | 29350 | 29350 | 29300 | 392 |
| 308 | 20231228 | 134400 | 15012063600 | 29350 | 29350 | 29350 | 29300 | 1048 |
| 309 | 20231228 | 134300 | 14981356800 | 29300 | 29400 | 29400 | 29300 | 3031 |
| 310 | 20231228 | 134200 | 14892427100 | 29350 | 29400 | 29400 | 29350 | 359 |
| 311 | 20231228 | 134100 | 14881889850 | 29350 | 29350 | 29400 | 29350 | 828 |
| 312 | 20231228 | 134000 | 14857587250 | 29350 | 29350 | 29400 | 29350 | 1061 |
| 313 | 20231228 | 133900 | 14826440700 | 29350 | 29350 | 29400 | 29300 | 1304 |
| 314 | 20231228 | 133800 | 14788170900 | 29350 | 29350 | 29400 | 29350 | 2193 |
| 315 | 20231228 | 133700 | 14723794750 | 29350 | 29350 | 29400 | 29350 | 1176 |
| 316 | 20231228 | 133600 | 14689278250 | 29300 | 29350 | 29350 | 29300 | 840 |
| 317 | 20231228 | 133500 | 14664638750 | 29350 | 29350 | 29400 | 29300 | 1111 |
| 318 | 20231228 | 133400 | 14632032800 | 29350 | 29350 | 29350 | 29300 | 3332 |
| 319 | 20231228 | 133300 | 14534245400 | 29350 | 29300 | 29350 | 29300 | 335 |
| 320 | 20231228 | 133200 | 14524427350 | 29300 | 29300 | 29350 | 29300 | 1625 |
| 321 | 20231228 | 133100 | 14476810650 | 29300 | 29350 | 29350 | 29300 | 956 |
| 322 | 20231228 | 133000 | 14448787950 | 29350 | 29350 | 29350 | 29300 | 251 |
| 323 | 20231228 | 132900 | 14441429950 | 29300 | 29300 | 29350 | 29300 | 892 |
| 324 | 20231228 | 132800 | 14415290650 | 29350 | 29350 | 29350 | 29300 | 161 |
| 325 | 20231228 | 132700 | 14410566700 | 29350 | 29350 | 29350 | 29300 | 1254 |
| 326 | 20231228 | 132600 | 14373771500 | 29300 | 29350 | 29400 | 29300 | 640 |
| 327 | 20231228 | 132500 | 14354998350 | 29350 | 29350 | 29400 | 29350 | 1436 |
| 328 | 20231228 | 132400 | 14312851500 | 29350 | 29350 | 29400 | 29350 | 506 |
| 329 | 20231228 | 132300 | 14297998300 | 29350 | 29400 | 29400 | 29350 | 666 |
| 330 | 20231228 | 132200 | 14278446100 | 29400 | 29400 | 29400 | 29350 | 5788 |
| 331 | 20231228 | 132100 | 14108562400 | 29350 | 29350 | 29400 | 29350 | 549 |
| 332 | 20231228 | 132000 | 14092446600 | 29350 | 29400 | 29400 | 29350 | 1220 |
| 333 | 20231228 | 131900 | 14056581200 | 29400 | 29400 | 29450 | 29400 | 896 |
| 334 | 20231228 | 131800 | 14030238700 | 29450 | 29450 | 29450 | 29400 | 444 |
| 335 | 20231228 | 131700 | 14017182200 | 29450 | 29450 | 29450 | 29400 | 10993 |
| 336 | 20231228 | 131600 | 13693976650 | 29400 | 29450 | 29450 | 29400 | 253 |
| 337 | 20231228 | 131500 | 13686537000 | 29450 | 29450 | 29450 | 29400 | 1202 |
| 338 | 20231228 | 131400 | 13651169700 | 29400 | 29450 | 29450 | 29400 | 173 |
| 339 | 20231228 | 131300 | 13646075100 | 29450 | 29450 | 29450 | 29400 | 1033 |
| 340 | 20231228 | 131200 | 13615665850 | 29400 | 29450 | 29450 | 29400 | 1085 |
| 341 | 20231228 | 131100 | 13583737600 | 29450 | 29450 | 29450 | 29400 | 306 |
| 342 | 20231228 | 131000 | 13574736100 | 29450 | 29450 | 29450 | 29400 | 258 |
| 343 | 20231228 | 130900 | 13567139000 | 29400 | 29450 | 29450 | 29400 | 828 |
| 344 | 20231228 | 130800 | 13542769150 | 29400 | 29500 | 29500 | 29400 | 468 |
| 345 | 20231228 | 130700 | 13528998350 | 29450 | 29450 | 29500 | 29400 | 3552 |
| 346 | 20231228 | 130600 | 13424393100 | 29450 | 29450 | 29500 | 29450 | 612 |
| 347 | 20231228 | 130500 | 13406368700 | 29450 | 29500 | 29500 | 29450 | 302 |
| 348 | 20231228 | 130400 | 13397469500 | 29500 | 29500 | 29500 | 29450 | 693 |
| 349 | 20231228 | 130300 | 13377059800 | 29450 | 29450 | 29500 | 29450 | 259 |
| 350 | 20231228 | 130200 | 13369430500 | 29450 | 29450 | 29500 | 29450 | 325 |
| 351 | 20231228 | 130100 | 13359858550 | 29450 | 29450 | 29500 | 29450 | 924 |
| 352 | 20231228 | 130000 | 13332646700 | 29450 | 29450 | 29500 | 29450 | 647 |
| 353 | 20231228 | 125900 | 13313587550 | 29450 | 29450 | 29450 | 29450 | 703 |
| 354 | 20231228 | 125800 | 13292884200 | 29450 | 29450 | 29500 | 29450 | 723 |
| 355 | 20231228 | 125700 | 13271591150 | 29450 | 29500 | 29500 | 29450 | 739 |
| 356 | 20231228 | 125600 | 13249819050 | 29500 | 29450 | 29500 | 29450 | 532 |
| 357 | 20231228 | 125500 | 13234144250 | 29450 | 29450 | 29500 | 29450 | 488 |
| 358 | 20231228 | 125400 | 13219767600 | 29500 | 29500 | 29500 | 29450 | 174 |
| 359 | 20231228 | 125300 | 13214642100 | 29500 | 29450 | 29500 | 29450 | 649 |
| 360 | 20231228 | 125200 | 13195527650 | 29450 | 29450 | 29500 | 29450 | 441 |
| 361 | 20231228 | 125100 | 13182538800 | 29450 | 29500 | 29500 | 29450 | 187 |
| 362 | 20231228 | 125000 | 13177029350 | 29450 | 29500 | 29500 | 29450 | 3198 |
| 363 | 20231228 | 124900 | 13082840250 | 29500 | 29450 | 29500 | 29450 | 639 |
| 364 | 20231228 | 124800 | 13064008350 | 29450 | 29500 | 29550 | 29450 | 272 |
| 365 | 20231228 | 124700 | 13055986050 | 29500 | 29450 | 29550 | 29450 | 574 |
| 366 | 20231228 | 124600 | 13039057400 | 29450 | 29500 | 29500 | 29450 | 834 |
| 367 | 20231228 | 124500 | 13014455950 | 29500 | 29550 | 29550 | 29500 | 221 |
| 368 | 20231228 | 124400 | 13007935350 | 29500 | 29500 | 29500 | 29500 | 452 |
| 369 | 20231228 | 124300 | 12994601350 | 29500 | 29450 | 29500 | 29450 | 855 |
| 370 | 20231228 | 124200 | 12969379700 | 29500 | 29500 | 29550 | 29450 | 1285 |
| 371 | 20231228 | 124100 | 12931467000 | 29500 | 29500 | 29550 | 29500 | 1354 |
| 372 | 20231228 | 124000 | 12891518150 | 29500 | 29500 | 29550 | 29500 | 2572 |
| 373 | 20231228 | 123900 | 12815644000 | 29500 | 29550 | 29550 | 29500 | 298 |
| 374 | 20231228 | 123800 | 12806847700 | 29500 | 29550 | 29550 | 29500 | 373 |
| 375 | 20231228 | 123700 | 12795843450 | 29500 | 29500 | 29550 | 29500 | 636 |
| 376 | 20231228 | 123600 | 12777074700 | 29500 | 29500 | 29550 | 29500 | 926 |
| 377 | 20231228 | 123500 | 12749757100 | 29550 | 29550 | 29550 | 29500 | 711 |
| 378 | 20231228 | 123400 | 12728754800 | 29550 | 29550 | 29550 | 29500 | 350 |
| 379 | 20231228 | 123300 | 12718423950 | 29500 | 29550 | 29550 | 29500 | 450 |
| 380 | 20231228 | 123200 | 12705137050 | 29550 | 29500 | 29550 | 29500 | 4612 |
| 381 | 20231228 | 123100 | 12569074600 | 29500 | 29500 | 29550 | 29500 | 741 |
| 382 | 20231228 | 123000 | 12547206400 | 29500 | 29500 | 29500 | 29450 | 830 |
| 383 | 20231228 | 122900 | 12522723900 | 29500 | 29450 | 29500 | 29450 | 721 |
| 384 | 20231228 | 122800 | 12501467600 | 29450 | 29450 | 29500 | 29450 | 396 |
| 385 | 20231228 | 122700 | 12489803450 | 29500 | 29500 | 29500 | 29450 | 539 |
| 386 | 20231228 | 122600 | 12473919000 | 29500 | 29450 | 29500 | 29450 | 443 |
| 387 | 20231228 | 122500 | 12460872250 | 29450 | 29450 | 29500 | 29450 | 615 |
| 388 | 20231228 | 122400 | 12442741500 | 29450 | 29500 | 29500 | 29450 | 284 |
| 389 | 20231228 | 122300 | 12434377650 | 29450 | 29450 | 29500 | 29450 | 1318 |
| 390 | 20231228 | 122200 | 12395510750 | 29450 | 29450 | 29450 | 29450 | 139 |
| 391 | 20231228 | 122100 | 12391417200 | 29450 | 29450 | 29500 | 29450 | 453 |
| 392 | 20231228 | 122000 | 12378075100 | 29450 | 29450 | 29500 | 29450 | 1383 |
| 393 | 20231228 | 121900 | 12337345550 | 29450 | 29500 | 29500 | 29450 | 675 |
| 394 | 20231228 | 121800 | 12317460700 | 29500 | 29450 | 29500 | 29450 | 541 |
| 395 | 20231228 | 121700 | 12301518650 | 29450 | 29500 | 29500 | 29450 | 893 |
| 396 | 20231228 | 121600 | 12275211300 | 29500 | 29450 | 29500 | 29450 | 255 |
| 397 | 20231228 | 121500 | 12267698150 | 29500 | 29450 | 29500 | 29450 | 370 |
| 398 | 20231228 | 121400 | 12256791850 | 29500 | 29450 | 29500 | 29450 | 1052 |
| 399 | 20231228 | 121300 | 12225804700 | 29450 | 29450 | 29500 | 29450 | 304 |
| 400 | 20231228 | 121200 | 12216850200 | 29500 | 29450 | 29500 | 29400 | 379 |
| 401 | 20231228 | 121100 | 12205687850 | 29450 | 29450 | 29450 | 29400 | 671 |
| 402 | 20231228 | 121000 | 12185949600 | 29450 | 29500 | 29500 | 29450 | 9965 |
| 403 | 20231228 | 120900 | 11892471700 | 29500 | 29500 | 29500 | 29450 | 1004 |
| 404 | 20231228 | 120800 | 11862873450 | 29450 | 29500 | 29500 | 29450 | 456 |
| 405 | 20231228 | 120700 | 11849440950 | 29450 | 29500 | 29500 | 29450 | 282 |
| 406 | 20231228 | 120600 | 11841133300 | 29500 | 29500 | 29500 | 29450 | 166 |
| 407 | 20231228 | 120500 | 11836243000 | 29500 | 29450 | 29500 | 29450 | 448 |
| 408 | 20231228 | 120400 | 11823048950 | 29500 | 29450 | 29500 | 29450 | 1074 |
| 409 | 20231228 | 120300 | 11791412700 | 29450 | 29500 | 29500 | 29450 | 627 |
| 410 | 20231228 | 120200 | 11772920100 | 29500 | 29500 | 29550 | 29450 | 621 |
| 411 | 20231228 | 120100 | 11754610100 | 29500 | 29450 | 29550 | 29450 | 444 |
| 412 | 20231228 | 120000 | 11741512550 | 29500 | 29500 | 29550 | 29500 | 857 |
| 413 | 20231228 | 115900 | 11716229000 | 29500 | 29500 | 29500 | 29500 | 399 |
| 414 | 20231228 | 115800 | 11704458500 | 29500 | 29500 | 29550 | 29500 | 5093 |
| 415 | 20231228 | 115700 | 11554214100 | 29500 | 29500 | 29550 | 29500 | 459 |
| 416 | 20231228 | 115600 | 11540669350 | 29500 | 29500 | 29550 | 29500 | 619 |
| 417 | 20231228 | 115500 | 11522407050 | 29500 | 29550 | 29550 | 29500 | 182 |
| 418 | 20231228 | 115400 | 11517037250 | 29500 | 29500 | 29550 | 29500 | 616 |
| 419 | 20231228 | 115300 | 11498850600 | 29500 | 29500 | 29500 | 29500 | 266 |
| 420 | 20231228 | 115200 | 11491003600 | 29500 | 29550 | 29550 | 29500 | 241 |
| 421 | 20231228 | 115100 | 11483888850 | 29550 | 29550 | 29550 | 29500 | 596 |
| 422 | 20231228 | 115000 | 11466299800 | 29550 | 29550 | 29550 | 29500 | 744 |
| 423 | 20231228 | 114900 | 11444331750 | 29550 | 29550 | 29600 | 29550 | 981 |
| 424 | 20231228 | 114800 | 11415340450 | 29550 | 29550 | 29600 | 29550 | 1586 |
| 425 | 20231228 | 114700 | 11368467700 | 29600 | 29600 | 29600 | 29550 | 278 |
| 426 | 20231228 | 114600 | 11360242650 | 29600 | 29550 | 29600 | 29550 | 238 |
| 427 | 20231228 | 114500 | 11353205850 | 29550 | 29600 | 29600 | 29550 | 1475 |
| 428 | 20231228 | 114400 | 11309615300 | 29600 | 29600 | 29600 | 29550 | 441 |
| 429 | 20231228 | 114300 | 11296577450 | 29550 | 29500 | 29550 | 29500 | 2296 |
| 430 | 20231228 | 114200 | 11228737500 | 29500 | 29500 | 29550 | 29500 | 746 |
| 431 | 20231228 | 114100 | 11206726650 | 29500 | 29500 | 29550 | 29500 | 630 |
| 432 | 20231228 | 114000 | 11188141300 | 29500 | 29500 | 29550 | 29450 | 768 |
| 433 | 20231228 | 113900 | 11165506450 | 29500 | 29500 | 29550 | 29500 | 4596 |
| 434 | 20231228 | 113800 | 11029912100 | 29500 | 29500 | 29550 | 29500 | 1053 |
| 435 | 20231228 | 113700 | 10998847950 | 29500 | 29500 | 29550 | 29500 | 183 |
| 436 | 20231228 | 113600 | 10993448750 | 29550 | 29550 | 29550 | 29500 | 472 |
| 437 | 20231228 | 113500 | 10979516250 | 29550 | 29550 | 29550 | 29500 | 357 |
| 438 | 20231228 | 113400 | 10968978800 | 29550 | 29550 | 29550 | 29500 | 1015 |
| 439 | 20231228 | 113300 | 10939033350 | 29550 | 29550 | 29550 | 29500 | 1095 |
| 440 | 20231228 | 113200 | 10906695950 | 29500 | 29550 | 29550 | 29500 | 537 |
| 441 | 20231228 | 113100 | 10890842600 | 29500 | 29500 | 29550 | 29500 | 639 |
| 442 | 20231228 | 113000 | 10871983550 | 29500 | 29550 | 29600 | 29500 | 499 |
| 443 | 20231228 | 112900 | 10857245850 | 29550 | 29550 | 29550 | 29550 | 756 |
| 444 | 20231228 | 112800 | 10834906050 | 29550 | 29500 | 29550 | 29450 | 1181 |
| 445 | 20231228 | 112700 | 10800060900 | 29500 | 29550 | 29550 | 29500 | 6350 |
| 446 | 20231228 | 112600 | 10612466500 | 29500 | 29500 | 29550 | 29500 | 457 |
| 447 | 20231228 | 112500 | 10598984150 | 29500 | 29550 | 29550 | 29500 | 905 |
| 448 | 20231228 | 112400 | 10572285950 | 29500 | 29500 | 29550 | 29500 | 1263 |
| 449 | 20231228 | 112300 | 10535027000 | 29500 | 29450 | 29500 | 29450 | 1664 |
| 450 | 20231228 | 112200 | 10485975550 | 29450 | 29500 | 29500 | 29450 | 500 |
| 451 | 20231228 | 112100 | 10471246650 | 29450 | 29500 | 29500 | 29450 | 343 |
| 452 | 20231228 | 112000 | 10461136150 | 29500 | 29500 | 29500 | 29450 | 338 |
| 453 | 20231228 | 111900 | 10451171950 | 29450 | 29450 | 29500 | 29450 | 1162 |
| 454 | 20231228 | 111800 | 10416949650 | 29500 | 29500 | 29500 | 29450 | 440 |
| 455 | 20231228 | 111700 | 10403984950 | 29500 | 29500 | 29500 | 29450 | 1075 |
| 456 | 20231228 | 111600 | 10372290000 | 29450 | 29450 | 29500 | 29450 | 749 |
| 457 | 20231228 | 111500 | 10350225000 | 29450 | 29450 | 29500 | 29450 | 730 |
| 458 | 20231228 | 111400 | 10328713000 | 29500 | 29450 | 29500 | 29450 | 264 |
| 459 | 20231228 | 111300 | 10320933900 | 29500 | 29500 | 29500 | 29450 | 627 |
| 460 | 20231228 | 111200 | 10302453700 | 29500 | 29500 | 29500 | 29400 | 1528 |
| 461 | 20231228 | 111100 | 10257449300 | 29450 | 29450 | 29450 | 29400 | 1456 |
| 462 | 20231228 | 111000 | 10214572250 | 29450 | 29400 | 29450 | 29400 | 1273 |
| 463 | 20231228 | 110900 | 10177113750 | 29400 | 29400 | 29450 | 29400 | 900 |
| 464 | 20231228 | 110800 | 10150650350 | 29400 | 29450 | 29450 | 29400 | 1022 |
| 465 | 20231228 | 110700 | 10120598800 | 29400 | 29450 | 29450 | 29400 | 836 |
| 466 | 20231228 | 110600 | 10096000800 | 29400 | 29400 | 29450 | 29400 | 304 |
| 467 | 20231228 | 110500 | 10087060050 | 29400 | 29450 | 29450 | 29400 | 7199 |
| 468 | 20231228 | 110400 | 9875050700 | 29450 | 29450 | 29500 | 29450 | 3504 |
| 469 | 20231228 | 110300 | 9771706450 | 29500 | 29500 | 29500 | 29450 | 1035 |
| 470 | 20231228 | 110200 | 9741204750 | 29500 | 29500 | 29500 | 29450 | 698 |
| 471 | 20231228 | 110100 | 9720620750 | 29500 | 29500 | 29550 | 29500 | 477 |
| 472 | 20231228 | 110000 | 9706546700 | 29500 | 29450 | 29550 | 29450 | 250 |
| 473 | 20231228 | 105900 | 9699170200 | 29500 | 29500 | 29550 | 29450 | 2713 |
| 474 | 20231228 | 105800 | 9619140200 | 29500 | 29500 | 29550 | 29500 | 219 |
| 475 | 20231228 | 105700 | 9612678700 | 29550 | 29500 | 29550 | 29500 | 642 |
| 476 | 20231228 | 105600 | 9593735100 | 29500 | 29500 | 29550 | 29450 | 3181 |
| 477 | 20231228 | 105500 | 9499903500 | 29500 | 29450 | 29500 | 29450 | 561 |
| 478 | 20231228 | 105400 | 9483368150 | 29450 | 29450 | 29500 | 29400 | 1386 |
| 479 | 20231228 | 105300 | 9442571950 | 29400 | 29450 | 29450 | 29400 | 526 |
| 480 | 20231228 | 105200 | 9427099200 | 29450 | 29450 | 29450 | 29400 | 580 |
| 481 | 20231228 | 105100 | 9410025800 | 29450 | 29500 | 29500 | 29450 | 5444 |
| 482 | 20231228 | 105000 | 9249697000 | 29500 | 29450 | 29500 | 29450 | 3496 |
| 483 | 20231228 | 104900 | 9146587400 | 29500 | 29500 | 29500 | 29450 | 2291 |
| 484 | 20231228 | 104800 | 9079008050 | 29450 | 29450 | 29500 | 29450 | 4156 |
| 485 | 20231228 | 104700 | 8956508800 | 29450 | 29450 | 29500 | 29400 | 12472 |
| 486 | 20231228 | 104600 | 8589228700 | 29450 | 29450 | 29500 | 29450 | 480 |
| 487 | 20231228 | 104500 | 8575092050 | 29500 | 29450 | 29500 | 29450 | 255 |
| 488 | 20231228 | 104400 | 8567575300 | 29450 | 29500 | 29500 | 29450 | 1512 |
| 489 | 20231228 | 104300 | 8523034550 | 29500 | 29550 | 29550 | 29450 | 5182 |
| 490 | 20231228 | 104200 | 8370167500 | 29550 | 29550 | 29550 | 29550 | 3196 |
| 491 | 20231228 | 104100 | 8275725700 | 29500 | 29500 | 29550 | 29500 | 1353 |
| 492 | 20231228 | 104000 | 8235800900 | 29550 | 29550 | 29550 | 29500 | 526 |
| 493 | 20231228 | 103900 | 8220258950 | 29550 | 29500 | 29600 | 29500 | 1299 |
| 494 | 20231228 | 103800 | 8181877000 | 29550 | 29500 | 29550 | 29450 | 1113 |
| 495 | 20231228 | 103700 | 8149030600 | 29500 | 29500 | 29500 | 29450 | 801 |
| 496 | 20231228 | 103600 | 8125409400 | 29500 | 29550 | 29550 | 29500 | 895 |
| 497 | 20231228 | 103500 | 8099006250 | 29550 | 29500 | 29550 | 29500 | 788 |
| 498 | 20231228 | 103400 | 8075742250 | 29500 | 29550 | 29550 | 29500 | 213 |
| 499 | 20231228 | 103300 | 8069458350 | 29500 | 29500 | 29550 | 29500 | 681 |
| 500 | 20231228 | 103200 | 8049367250 | 29550 | 29600 | 29600 | 29500 | 1338 |
| 501 | 20231228 | 103100 | 8009838400 | 29550 | 29600 | 29600 | 29550 | 700 |
| 502 | 20231228 | 103000 | 7989151050 | 29600 | 29600 | 29600 | 29500 | 3342 |
| 503 | 20231228 | 102900 | 7890524000 | 29600 | 29600 | 29650 | 29500 | 5033 |
| 504 | 20231228 | 102800 | 7741778850 | 29600 | 29650 | 29650 | 29600 | 2979 |
| 505 | 20231228 | 102700 | 7653523850 | 29650 | 29600 | 29650 | 29550 | 3892 |
| 506 | 20231228 | 102600 | 7538305150 | 29600 | 29600 | 29600 | 29550 | 434 |
| 507 | 20231228 | 102500 | 7525460500 | 29550 | 29550 | 29600 | 29550 | 783 |
| 508 | 20231228 | 102400 | 7502321700 | 29550 | 29550 | 29550 | 29500 | 3281 |
| 509 | 20231228 | 102300 | 7405383200 | 29550 | 29550 | 29550 | 29500 | 1709 |
| 510 | 20231228 | 102200 | 7354887350 | 29550 | 29550 | 29550 | 29500 | 1427 |
| 511 | 20231228 | 102100 | 7312721550 | 29500 | 29500 | 29550 | 29500 | 570 |
| 512 | 20231228 | 102000 | 7295898150 | 29500 | 29500 | 29500 | 29450 | 4392 |
| 513 | 20231228 | 101900 | 7166335750 | 29500 | 29450 | 29500 | 29450 | 1308 |
| 514 | 20231228 | 101800 | 7127760300 | 29500 | 29450 | 29500 | 29450 | 1078 |
| 515 | 20231228 | 101700 | 7095962850 | 29450 | 29500 | 29500 | 29450 | 760 |
| 516 | 20231228 | 101600 | 7073546600 | 29500 | 29500 | 29500 | 29450 | 269 |
| 517 | 20231228 | 101500 | 7065622100 | 29450 | 29450 | 29450 | 29450 | 3058 |
| 518 | 20231228 | 101400 | 6975564000 | 29450 | 29450 | 29450 | 29400 | 2400 |
| 519 | 20231228 | 101300 | 6904884100 | 29450 | 29350 | 29450 | 29350 | 4216 |
| 520 | 20231228 | 101200 | 6780907500 | 29400 | 29400 | 29400 | 29350 | 379 |
| 521 | 20231228 | 101100 | 6769778300 | 29350 | 29400 | 29400 | 29350 | 1300 |
| 522 | 20231228 | 101000 | 6731609800 | 29400 | 29400 | 29400 | 29350 | 380 |
| 523 | 20231228 | 100900 | 6720450400 | 29400 | 29400 | 29400 | 29350 | 131 |
| 524 | 20231228 | 100800 | 6716602300 | 29350 | 29350 | 29350 | 29300 | 1893 |
| 525 | 20231228 | 100700 | 6661046500 | 29350 | 29350 | 29400 | 29350 | 377 |
| 526 | 20231228 | 100600 | 6649967850 | 29350 | 29350 | 29350 | 29350 | 423 |
| 527 | 20231228 | 100500 | 6637552800 | 29350 | 29350 | 29350 | 29300 | 1210 |
| 528 | 20231228 | 100400 | 6602054300 | 29350 | 29350 | 29350 | 29300 | 386 |
| 529 | 20231228 | 100300 | 6590725700 | 29350 | 29350 | 29400 | 29350 | 548 |
| 530 | 20231228 | 100200 | 6574641350 | 29400 | 29350 | 29400 | 29300 | 315 |
| 531 | 20231228 | 100100 | 6565398950 | 29300 | 29300 | 29350 | 29300 | 3857 |
| 532 | 20231228 | 100000 | 6452375300 | 29300 | 29250 | 29300 | 29200 | 525 |
| 533 | 20231228 | 095900 | 6437015100 | 29200 | 29250 | 29250 | 29200 | 389 |
| 534 | 20231228 | 095800 | 6425641750 | 29250 | 29250 | 29250 | 29200 | 2188 |
| 535 | 20231228 | 095700 | 6361744000 | 29250 | 29250 | 29250 | 29200 | 1444 |
| 536 | 20231228 | 095600 | 6319538800 | 29250 | 29300 | 29300 | 29200 | 1213 |
| 537 | 20231228 | 095500 | 6284056900 | 29250 | 29250 | 29300 | 29250 | 1865 |
| 538 | 20231228 | 095400 | 6229450050 | 29250 | 29250 | 29300 | 29250 | 810 |
| 539 | 20231228 | 095300 | 6205753050 | 29300 | 29300 | 29300 | 29250 | 326 |
| 540 | 20231228 | 095200 | 6196216550 | 29300 | 29250 | 29300 | 29250 | 598 |
| 541 | 20231228 | 095100 | 6178708150 | 29250 | 29250 | 29250 | 29200 | 1748 |
| 542 | 20231228 | 095000 | 6127585800 | 29250 | 29250 | 29250 | 29200 | 468 |
| 543 | 20231228 | 094900 | 6113910650 | 29250 | 29300 | 29300 | 29250 | 3793 |
| 544 | 20231228 | 094800 | 6002850950 | 29300 | 29250 | 29300 | 29250 | 4765 |
| 545 | 20231228 | 094700 | 5863331750 | 29250 | 29250 | 29300 | 29250 | 2282 |
| 546 | 20231228 | 094600 | 5796580850 | 29300 | 29300 | 29300 | 29250 | 589 |
| 547 | 20231228 | 094500 | 5779326800 | 29300 | 29250 | 29300 | 29250 | 529 |
| 548 | 20231228 | 094400 | 5763834750 | 29300 | 29250 | 29300 | 29250 | 832 |
| 549 | 20231228 | 094300 | 5739496550 | 29250 | 29300 | 29300 | 29250 | 1847 |
| 550 | 20231228 | 094200 | 5685459650 | 29300 | 29250 | 29300 | 29250 | 2458 |
| 551 | 20231228 | 094100 | 5613559050 | 29300 | 29300 | 29300 | 29250 | 1186 |
| 552 | 20231228 | 094000 | 5578834800 | 29300 | 29250 | 29300 | 29250 | 1526 |
| 553 | 20231228 | 093900 | 5534133900 | 29300 | 29250 | 29300 | 29250 | 1292 |
| 554 | 20231228 | 093800 | 5496323450 | 29300 | 29250 | 29300 | 29250 | 900 |
| 555 | 20231228 | 093700 | 5469987600 | 29250 | 29350 | 29400 | 29250 | 5547 |
| 556 | 20231228 | 093600 | 5307535300 | 29400 | 29450 | 29450 | 29300 | 10614 |
| 557 | 20231228 | 093500 | 4995593450 | 29450 | 29450 | 29500 | 29400 | 5117 |
| 558 | 20231228 | 093400 | 4844917900 | 29450 | 29500 | 29500 | 29450 | 1329 |
| 559 | 20231228 | 093300 | 4805738600 | 29500 | 29450 | 29500 | 29450 | 1130 |
| 560 | 20231228 | 093200 | 4772454050 | 29500 | 29500 | 29500 | 29450 | 2257 |
| 561 | 20231228 | 093100 | 4705962900 | 29500 | 29450 | 29500 | 29400 | 2684 |
| 562 | 20231228 | 093000 | 4626901300 | 29450 | 29450 | 29450 | 29400 | 1479 |
| 563 | 20231228 | 092900 | 4583354500 | 29450 | 29450 | 29450 | 29400 | 922 |
| 564 | 20231228 | 092800 | 4556213000 | 29450 | 29450 | 29450 | 29400 | 2884 |
| 565 | 20231228 | 092700 | 4471303400 | 29500 | 29450 | 29500 | 29400 | 1209 |
| 566 | 20231228 | 092600 | 4435688200 | 29400 | 29550 | 29550 | 29400 | 5905 |
| 567 | 20231228 | 092500 | 4261680700 | 29550 | 29550 | 29550 | 29500 | 5179 |
| 568 | 20231228 | 092400 | 4108858350 | 29550 | 29650 | 29650 | 29500 | 3560 |
| 569 | 20231228 | 092300 | 4003582750 | 29650 | 29650 | 29650 | 29600 | 1115 |
| 570 | 20231228 | 092200 | 3970537000 | 29600 | 29500 | 29650 | 29500 | 4979 |
| 571 | 20231228 | 092100 | 3823283850 | 29500 | 29500 | 29550 | 29450 | 11286 |
| 572 | 20231228 | 092000 | 3490322400 | 29500 | 29450 | 29550 | 29450 | 3521 |
| 573 | 20231228 | 091900 | 3386479250 | 29500 | 29400 | 29500 | 29400 | 6980 |
| 574 | 20231228 | 091800 | 3181116300 | 29400 | 29300 | 29400 | 29250 | 3695 |
| 575 | 20231228 | 091700 | 3072718100 | 29250 | 29200 | 29350 | 29150 | 2604 |
| 576 | 20231228 | 091600 | 2996576500 | 29200 | 29150 | 29200 | 29100 | 761 |
| 577 | 20231228 | 091500 | 2974396000 | 29150 | 29150 | 29200 | 29100 | 3888 |
| 578 | 20231228 | 091400 | 2861168050 | 29100 | 29100 | 29150 | 29100 | 2499 |
| 579 | 20231228 | 091300 | 2788337600 | 29100 | 29150 | 29200 | 29100 | 2387 |
| 580 | 20231228 | 091200 | 2718759750 | 29100 | 29150 | 29200 | 29100 | 3254 |
| 581 | 20231228 | 091100 | 2623975150 | 29150 | 29200 | 29250 | 29100 | 4063 |
| 582 | 20231228 | 091000 | 2505509000 | 29200 | 29200 | 29250 | 29100 | 3647 |
| 583 | 20231228 | 090900 | 2399225900 | 29200 | 29200 | 29250 | 29200 | 3463 |
| 584 | 20231228 | 090800 | 2298009750 | 29200 | 29250 | 29300 | 29200 | 8854 |
| 585 | 20231228 | 090700 | 2039333550 | 29300 | 29350 | 29350 | 29200 | 11713 |
| 586 | 20231228 | 090600 | 1696229250 | 29350 | 29400 | 29400 | 29350 | 2690 |
| 587 | 20231228 | 090500 | 1617236700 | 29400 | 29350 | 29400 | 29300 | 3993 |
| 588 | 20231228 | 090400 | 1500023200 | 29350 | 29350 | 29450 | 29350 | 7174 |
| 589 | 20231228 | 090300 | 1289179500 | 29350 | 29500 | 29550 | 29350 | 11031 |
| 590 | 20231228 | 090200 | 964303050 | 29450 | 29750 | 29750 | 29450 | 13290 |
| 591 | 20231228 | 090100 | 571580350 | 29750 | 29500 | 29750 | 29500 | 8541 |
| 592 | 20231228 | 090000 | 318748650 | 29550 | 29450 | 29550 | 29450 | 10819 |