33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 3 | 20231227 | 191800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231227 | 191700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231227 | 191600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231227 | 191500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231227 | 191400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231227 | 191300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231227 | 191200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231227 | 191100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231227 | 191000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231227 | 190900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231227 | 190800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231227 | 190700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231227 | 190600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231227 | 190500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231227 | 190400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231227 | 190300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231227 | 190200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231227 | 190100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231227 | 190000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231227 | 185900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231227 | 185800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231227 | 185700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231227 | 185600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231227 | 185500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231227 | 185400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231227 | 185300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231227 | 185200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231227 | 185100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231227 | 185000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231227 | 184900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 33 | 20231227 | 184800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231227 | 184700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231227 | 184600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231227 | 184500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231227 | 184400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231227 | 184300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231227 | 184200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231227 | 184100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231227 | 184000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231227 | 183900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231227 | 183800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231227 | 183700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231227 | 183600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231227 | 183500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231227 | 183400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231227 | 183300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231227 | 183200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231227 | 183100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231227 | 183000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231227 | 182900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231227 | 182800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231227 | 182700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231227 | 182600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231227 | 182500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231227 | 182400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231227 | 182300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231227 | 182200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231227 | 182100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231227 | 182000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231227 | 181900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 63 | 20231227 | 181800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231227 | 181700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231227 | 181600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231227 | 181500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231227 | 181400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231227 | 181300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231227 | 181200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231227 | 181100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231227 | 181000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231227 | 180900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231227 | 180800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231227 | 180700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231227 | 180600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231227 | 180500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231227 | 180400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231227 | 180300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231227 | 180200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231227 | 180100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231227 | 180000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231227 | 175900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231227 | 175800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231227 | 175700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231227 | 175600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231227 | 175500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231227 | 175400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231227 | 175300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231227 | 175200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231227 | 175100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231227 | 175000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231227 | 174900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 93 | 20231227 | 174800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231227 | 174700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231227 | 174600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231227 | 174500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231227 | 174400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231227 | 174300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231227 | 174200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231227 | 174100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231227 | 174000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231227 | 173900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231227 | 173800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231227 | 173700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231227 | 173600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231227 | 173500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231227 | 173400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231227 | 173300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231227 | 173200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231227 | 173100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231227 | 173000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231227 | 172900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231227 | 172800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231227 | 172700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231227 | 172600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231227 | 172500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231227 | 172400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231227 | 172300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231227 | 172200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231227 | 172100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231227 | 172000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231227 | 171900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 123 | 20231227 | 171800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231227 | 171700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231227 | 171600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231227 | 171500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231227 | 171400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231227 | 171300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231227 | 171200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231227 | 171100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231227 | 171000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231227 | 170900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231227 | 170800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231227 | 170700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231227 | 170600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231227 | 170500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231227 | 170400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231227 | 170300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231227 | 170200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231227 | 170100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231227 | 170000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231227 | 165900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231227 | 165800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231227 | 165700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231227 | 165600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231227 | 165500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231227 | 165400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231227 | 165300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231227 | 165200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231227 | 165100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231227 | 165000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231227 | 164900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 153 | 20231227 | 164800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231227 | 164700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231227 | 164600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231227 | 164500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231227 | 164400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231227 | 164300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231227 | 164200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231227 | 164100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231227 | 164000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231227 | 163900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231227 | 163800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231227 | 163700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231227 | 163600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231227 | 163500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231227 | 163400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231227 | 163300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231227 | 163200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231227 | 163100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231227 | 163000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231227 | 162900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231227 | 162800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231227 | 162700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231227 | 162600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231227 | 162500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231227 | 162400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231227 | 162300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231227 | 162200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231227 | 162100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231227 | 162000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231227 | 161900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 183 | 20231227 | 161800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231227 | 161700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231227 | 161600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231227 | 161500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231227 | 161400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231227 | 161300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231227 | 161200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231227 | 161100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231227 | 161000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231227 | 160900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231227 | 160800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231227 | 160700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231227 | 160600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231227 | 160500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231227 | 160400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231227 | 160300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231227 | 160200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231227 | 160100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231227 | 160000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231227 | 155900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231227 | 155800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231227 | 155700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231227 | 155600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231227 | 155500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231227 | 155400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231227 | 155300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231227 | 155200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231227 | 155100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231227 | 155000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231227 | 154900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 213 | 20231227 | 154800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231227 | 154700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231227 | 154600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231227 | 154500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231227 | 154400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231227 | 154300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231227 | 154200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231227 | 154100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231227 | 154000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231227 | 153900 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231227 | 153800 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231227 | 153700 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231227 | 153600 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231227 | 153500 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231227 | 153400 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20231227 | 153300 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20231227 | 153200 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20231227 | 153100 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20231227 | 153000 | 12124209450 | 23700 | 23700 | 23700 | 23700 | 7945 |
| 232 | 20231227 | 152900 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20231227 | 152800 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20231227 | 152700 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20231227 | 152600 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20231227 | 152500 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20231227 | 152400 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20231227 | 152300 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20231227 | 152200 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20231227 | 152100 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20231227 | 152000 | 11935912950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20231227 | 151900 | 11935912950 | 23500 | 23450 | 23500 | 23450 | 698 |
| 243 | 20231227 | 151800 | 11919526900 | 23450 | 23400 | 23450 | 23400 | 728 |
| 244 | 20231227 | 151700 | 11902465900 | 23450 | 23450 | 23500 | 23400 | 1165 |
| 245 | 20231227 | 151600 | 11875149800 | 23400 | 23500 | 23500 | 23400 | 1677 |
| 246 | 20231227 | 151500 | 11835832650 | 23500 | 23400 | 23500 | 23400 | 631 |
| 247 | 20231227 | 151400 | 11821030000 | 23450 | 23400 | 23500 | 23400 | 408 |
| 248 | 20231227 | 151300 | 11811472150 | 23500 | 23500 | 23500 | 23400 | 1856 |
| 249 | 20231227 | 151200 | 11767911400 | 23500 | 23500 | 23550 | 23450 | 1496 |
| 250 | 20231227 | 151100 | 11732759000 | 23500 | 23450 | 23500 | 23450 | 919 |
| 251 | 20231227 | 151000 | 11711197300 | 23450 | 23400 | 23500 | 23400 | 1540 |
| 252 | 20231227 | 150900 | 11675104550 | 23450 | 23450 | 23500 | 23400 | 720 |
| 253 | 20231227 | 150800 | 11658217900 | 23500 | 23300 | 23500 | 23300 | 1043 |
| 254 | 20231227 | 150700 | 11633798100 | 23350 | 23350 | 23350 | 23300 | 441 |
| 255 | 20231227 | 150600 | 11623512550 | 23350 | 23350 | 23400 | 23300 | 2734 |
| 256 | 20231227 | 150500 | 11559742200 | 23300 | 23350 | 23400 | 23300 | 1151 |
| 257 | 20231227 | 150400 | 11532890850 | 23400 | 23450 | 23450 | 23350 | 744 |
| 258 | 20231227 | 150300 | 11515503950 | 23400 | 23350 | 23400 | 23350 | 616 |
| 259 | 20231227 | 150200 | 11501108850 | 23400 | 23450 | 23500 | 23350 | 789 |
| 260 | 20231227 | 150100 | 11482642250 | 23400 | 23400 | 23450 | 23350 | 5197 |
| 261 | 20231227 | 150000 | 11361138650 | 23400 | 23450 | 23550 | 23400 | 1881 |
| 262 | 20231227 | 145900 | 11317002900 | 23450 | 23500 | 23550 | 23450 | 1750 |
| 263 | 20231227 | 145800 | 11275879250 | 23500 | 23550 | 23550 | 23450 | 902 |
| 264 | 20231227 | 145700 | 11254674900 | 23500 | 23500 | 23500 | 23450 | 1515 |
| 265 | 20231227 | 145600 | 11219099100 | 23500 | 23450 | 23550 | 23450 | 535 |
| 266 | 20231227 | 145500 | 11206525250 | 23450 | 23550 | 23550 | 23450 | 3350 |
| 267 | 20231227 | 145400 | 11127943200 | 23500 | 23550 | 23550 | 23500 | 1763 |
| 268 | 20231227 | 145300 | 11086479950 | 23600 | 23650 | 23650 | 23550 | 2207 |
| 269 | 20231227 | 145200 | 11034448850 | 23650 | 23550 | 23650 | 23550 | 1475 |
| 270 | 20231227 | 145100 | 10999642650 | 23550 | 23700 | 23700 | 23550 | 2237 |
| 271 | 20231227 | 145000 | 10946766100 | 23650 | 23700 | 23700 | 23650 | 601 |
| 272 | 20231227 | 144900 | 10932537700 | 23650 | 23700 | 23750 | 23650 | 1694 |
| 273 | 20231227 | 144800 | 10892386600 | 23700 | 23800 | 23800 | 23700 | 1146 |
| 274 | 20231227 | 144700 | 10865189150 | 23750 | 23800 | 23800 | 23750 | 499 |
| 275 | 20231227 | 144600 | 10853322200 | 23800 | 23750 | 23800 | 23750 | 913 |
| 276 | 20231227 | 144500 | 10831624050 | 23750 | 23800 | 23800 | 23750 | 482 |
| 277 | 20231227 | 144400 | 10820168750 | 23750 | 23800 | 23800 | 23750 | 410 |
| 278 | 20231227 | 144300 | 10810417200 | 23750 | 23800 | 23850 | 23750 | 2299 |
| 279 | 20231227 | 144200 | 10755700200 | 23800 | 23750 | 23850 | 23750 | 2734 |
| 280 | 20231227 | 144100 | 10690641750 | 23750 | 23800 | 23850 | 23700 | 2910 |
| 281 | 20231227 | 144000 | 10621408000 | 23800 | 23700 | 23800 | 23700 | 776 |
| 282 | 20231227 | 143900 | 10602966500 | 23700 | 23650 | 23750 | 23650 | 860 |
| 283 | 20231227 | 143800 | 10582567550 | 23700 | 23700 | 23750 | 23650 | 249 |
| 284 | 20231227 | 143700 | 10576663600 | 23700 | 23650 | 23750 | 23650 | 2074 |
| 285 | 20231227 | 143600 | 10527523200 | 23700 | 23650 | 23700 | 23650 | 120 |
| 286 | 20231227 | 143500 | 10524679950 | 23700 | 23750 | 23750 | 23650 | 1522 |
| 287 | 20231227 | 143400 | 10488597850 | 23750 | 23650 | 23750 | 23600 | 724 |
| 288 | 20231227 | 143300 | 10471465250 | 23650 | 23800 | 23850 | 23650 | 4339 |
| 289 | 20231227 | 143200 | 10368302300 | 23800 | 23700 | 23800 | 23650 | 4229 |
| 290 | 20231227 | 143100 | 10267840850 | 23700 | 23750 | 23750 | 23650 | 609 |
| 291 | 20231227 | 143000 | 10253407750 | 23700 | 23600 | 23750 | 23600 | 3496 |
| 292 | 20231227 | 142900 | 10170593400 | 23650 | 23600 | 23650 | 23550 | 1603 |
| 293 | 20231227 | 142800 | 10132732650 | 23550 | 23550 | 23600 | 23500 | 1057 |
| 294 | 20231227 | 142700 | 10107830850 | 23550 | 23550 | 23600 | 23450 | 3971 |
| 295 | 20231227 | 142600 | 10014435350 | 23500 | 23450 | 23550 | 23450 | 1330 |
| 296 | 20231227 | 142500 | 9983180300 | 23500 | 23450 | 23500 | 23450 | 262 |
| 297 | 20231227 | 142400 | 9977025700 | 23450 | 23450 | 23500 | 23400 | 324 |
| 298 | 20231227 | 142300 | 9969428950 | 23450 | 23450 | 23550 | 23450 | 1666 |
| 299 | 20231227 | 142200 | 9930296150 | 23450 | 23450 | 23550 | 23450 | 120 |
| 300 | 20231227 | 142100 | 9927474550 | 23450 | 23500 | 23550 | 23400 | 1335 |
| 301 | 20231227 | 142000 | 9896123650 | 23450 | 23550 | 23600 | 23450 | 352 |
| 302 | 20231227 | 141900 | 9887830400 | 23550 | 23500 | 23600 | 23500 | 611 |
| 303 | 20231227 | 141800 | 9873435300 | 23500 | 23500 | 23550 | 23450 | 260 |
| 304 | 20231227 | 141700 | 9867319800 | 23450 | 23550 | 23600 | 23450 | 824 |
| 305 | 20231227 | 141600 | 9847952750 | 23550 | 23500 | 23550 | 23500 | 244 |
| 306 | 20231227 | 141500 | 9842211100 | 23500 | 23550 | 23550 | 23500 | 446 |
| 307 | 20231227 | 141400 | 9831715250 | 23550 | 23550 | 23600 | 23500 | 502 |
| 308 | 20231227 | 141300 | 9819892600 | 23550 | 23500 | 23550 | 23500 | 351 |
| 309 | 20231227 | 141200 | 9811627850 | 23500 | 23500 | 23550 | 23500 | 132 |
| 310 | 20231227 | 141100 | 9808521550 | 23550 | 23550 | 23550 | 23500 | 361 |
| 311 | 20231227 | 141000 | 9800027150 | 23550 | 23600 | 23600 | 23500 | 438 |
| 312 | 20231227 | 140900 | 9789708950 | 23600 | 23550 | 23600 | 23550 | 529 |
| 313 | 20231227 | 140800 | 9777227650 | 23550 | 23600 | 23600 | 23550 | 530 |
| 314 | 20231227 | 140700 | 9764720650 | 23650 | 23600 | 23700 | 23600 | 1923 |
| 315 | 20231227 | 140600 | 9719285500 | 23600 | 23550 | 23600 | 23500 | 1001 |
| 316 | 20231227 | 140500 | 9695672650 | 23550 | 23700 | 23700 | 23500 | 1942 |
| 317 | 20231227 | 140400 | 9649849650 | 23600 | 23650 | 23800 | 23550 | 1796 |
| 318 | 20231227 | 140300 | 9607400800 | 23650 | 23400 | 24000 | 23400 | 34622 |
| 319 | 20231227 | 140200 | 8783196700 | 23300 | 23250 | 23650 | 23250 | 11090 |
| 320 | 20231227 | 140100 | 8522763850 | 23300 | 23200 | 23400 | 23150 | 1181 |
| 321 | 20231227 | 140000 | 8495252850 | 23250 | 23250 | 23450 | 23200 | 10440 |
| 322 | 20231227 | 135900 | 8250716250 | 23250 | 23150 | 23250 | 23150 | 2412 |
| 323 | 20231227 | 135800 | 8194764250 | 23200 | 23150 | 23200 | 23150 | 232 |
| 324 | 20231227 | 135700 | 8189382400 | 23150 | 23100 | 23200 | 23100 | 250 |
| 325 | 20231227 | 135600 | 8183593100 | 23150 | 23100 | 23150 | 23100 | 645 |
| 326 | 20231227 | 135500 | 8168663800 | 23100 | 23100 | 23150 | 23100 | 174 |
| 327 | 20231227 | 135400 | 8164636450 | 23150 | 23100 | 23150 | 23100 | 206 |
| 328 | 20231227 | 135300 | 8159869650 | 23100 | 23150 | 23150 | 23100 | 138 |
| 329 | 20231227 | 135200 | 8156676200 | 23100 | 23050 | 23150 | 23050 | 145 |
| 330 | 20231227 | 135100 | 8153327800 | 23050 | 23150 | 23150 | 23050 | 385 |
| 331 | 20231227 | 135000 | 8144431150 | 23100 | 23100 | 23150 | 23100 | 376 |
| 332 | 20231227 | 134900 | 8135742950 | 23100 | 23100 | 23150 | 23100 | 318 |
| 333 | 20231227 | 134800 | 8128394800 | 23100 | 23150 | 23150 | 23100 | 123 |
| 334 | 20231227 | 134700 | 8125550850 | 23150 | 23150 | 23150 | 23150 | 141 |
| 335 | 20231227 | 134600 | 8122286700 | 23100 | 23100 | 23100 | 23100 | 77 |
| 336 | 20231227 | 134500 | 8120508000 | 23150 | 23150 | 23150 | 23100 | 221 |
| 337 | 20231227 | 134400 | 8115395600 | 23200 | 23200 | 23200 | 23150 | 60 |
| 338 | 20231227 | 134300 | 8114005500 | 23200 | 23100 | 23200 | 23100 | 407 |
| 339 | 20231227 | 134200 | 8104591450 | 23100 | 23100 | 23100 | 23100 | 18 |
| 340 | 20231227 | 134100 | 8104175650 | 23150 | 23150 | 23150 | 23100 | 170 |
| 341 | 20231227 | 134000 | 8100248200 | 23150 | 23150 | 23150 | 23100 | 496 |
| 342 | 20231227 | 133900 | 8088765850 | 23150 | 23100 | 23150 | 23100 | 370 |
| 343 | 20231227 | 133800 | 8080201350 | 23150 | 23150 | 23150 | 23100 | 226 |
| 344 | 20231227 | 133700 | 8074973300 | 23150 | 23150 | 23150 | 23150 | 115 |
| 345 | 20231227 | 133600 | 8072311050 | 23200 | 23200 | 23200 | 23100 | 822 |
| 346 | 20231227 | 133500 | 8053276300 | 23200 | 23250 | 23250 | 23150 | 142 |
| 347 | 20231227 | 133400 | 8049981350 | 23250 | 23150 | 23250 | 23150 | 57 |
| 348 | 20231227 | 133300 | 8048658250 | 23150 | 23200 | 23200 | 23150 | 285 |
| 349 | 20231227 | 133200 | 8042050250 | 23200 | 23200 | 23250 | 23200 | 1188 |
| 350 | 20231227 | 133100 | 8014468200 | 23200 | 23150 | 23200 | 23150 | 786 |
| 351 | 20231227 | 133000 | 7996233100 | 23150 | 23150 | 23150 | 23100 | 378 |
| 352 | 20231227 | 132900 | 7987487000 | 23100 | 23150 | 23150 | 23100 | 179 |
| 353 | 20231227 | 132800 | 7983351250 | 23100 | 23150 | 23150 | 23100 | 217 |
| 354 | 20231227 | 132700 | 7978331550 | 23150 | 23150 | 23150 | 23150 | 20 |
| 355 | 20231227 | 132600 | 7977868550 | 23150 | 23150 | 23150 | 23100 | 222 |
| 356 | 20231227 | 132500 | 7972732200 | 23100 | 23150 | 23150 | 23100 | 183 |
| 357 | 20231227 | 132400 | 7968499600 | 23150 | 23050 | 23150 | 23050 | 500 |
| 358 | 20231227 | 132300 | 7956957950 | 23050 | 23050 | 23050 | 23050 | 103 |
| 359 | 20231227 | 132200 | 7954583800 | 23050 | 23000 | 23050 | 23000 | 164 |
| 360 | 20231227 | 132100 | 7950810100 | 23000 | 23050 | 23050 | 23000 | 157 |
| 361 | 20231227 | 132000 | 7947191750 | 23000 | 23100 | 23100 | 23000 | 795 |
| 362 | 20231227 | 131900 | 7928904250 | 23050 | 23050 | 23050 | 23000 | 126 |
| 363 | 20231227 | 131800 | 7926003450 | 23050 | 23050 | 23100 | 23050 | 773 |
| 364 | 20231227 | 131700 | 7908180850 | 23050 | 23100 | 23100 | 23050 | 395 |
| 365 | 20231227 | 131600 | 7899064100 | 23100 | 23150 | 23150 | 23100 | 501 |
| 366 | 20231227 | 131500 | 7887485700 | 23100 | 23150 | 23200 | 23100 | 912 |
| 367 | 20231227 | 131400 | 7866396250 | 23200 | 23200 | 23200 | 23200 | 505 |
| 368 | 20231227 | 131300 | 7854680250 | 23200 | 23200 | 23200 | 23200 | 244 |
| 369 | 20231227 | 131200 | 7849019450 | 23200 | 23150 | 23200 | 23100 | 999 |
| 370 | 20231227 | 131100 | 7825886750 | 23150 | 23150 | 23200 | 23100 | 458 |
| 371 | 20231227 | 131000 | 7815272900 | 23100 | 23150 | 23200 | 23100 | 354 |
| 372 | 20231227 | 130900 | 7807078700 | 23100 | 23150 | 23150 | 23100 | 599 |
| 373 | 20231227 | 130800 | 7793215700 | 23150 | 23150 | 23150 | 23100 | 137 |
| 374 | 20231227 | 130700 | 7790044350 | 23050 | 23100 | 23150 | 23050 | 1006 |
| 375 | 20231227 | 130600 | 7766807050 | 23100 | 23000 | 23100 | 23000 | 258 |
| 376 | 20231227 | 130500 | 7760857450 | 23050 | 23050 | 23050 | 23050 | 147 |
| 377 | 20231227 | 130400 | 7757469100 | 23050 | 23050 | 23050 | 23000 | 260 |
| 378 | 20231227 | 130300 | 7751482250 | 23000 | 23050 | 23050 | 23000 | 490 |
| 379 | 20231227 | 130200 | 7740190700 | 23050 | 23100 | 23100 | 23050 | 251 |
| 380 | 20231227 | 130100 | 7734396450 | 23100 | 23100 | 23100 | 23050 | 338 |
| 381 | 20231227 | 130000 | 7726600850 | 23050 | 23050 | 23100 | 23050 | 142 |
| 382 | 20231227 | 125900 | 7723325900 | 23100 | 23100 | 23100 | 23050 | 96 |
| 383 | 20231227 | 125800 | 7721112100 | 23100 | 23050 | 23100 | 23050 | 475 |
| 384 | 20231227 | 125700 | 7710159750 | 23050 | 23050 | 23050 | 23050 | 88 |
| 385 | 20231227 | 125600 | 7708131350 | 23000 | 23050 | 23050 | 23000 | 350 |
| 386 | 20231227 | 125500 | 7700073800 | 23000 | 23000 | 23000 | 22950 | 987 |
| 387 | 20231227 | 125400 | 7677372900 | 23000 | 22950 | 23000 | 22950 | 315 |
| 388 | 20231227 | 125300 | 7670131050 | 22950 | 22900 | 23000 | 22900 | 1132 |
| 389 | 20231227 | 125200 | 7644173100 | 22950 | 22950 | 23000 | 22900 | 422 |
| 390 | 20231227 | 125100 | 7634488800 | 23000 | 23000 | 23000 | 22900 | 291 |
| 391 | 20231227 | 125000 | 7627801200 | 23000 | 23000 | 23000 | 22950 | 2411 |
| 392 | 20231227 | 124900 | 7572451850 | 23000 | 23000 | 23050 | 22950 | 421 |
| 393 | 20231227 | 124800 | 7562768900 | 23000 | 23050 | 23050 | 22950 | 2552 |
| 394 | 20231227 | 124700 | 7504071500 | 23050 | 23050 | 23050 | 23000 | 144 |
| 395 | 20231227 | 124600 | 7500752450 | 23000 | 23050 | 23100 | 23000 | 1368 |
| 396 | 20231227 | 124500 | 7469228650 | 23050 | 23100 | 23100 | 23050 | 235 |
| 397 | 20231227 | 124400 | 7463809900 | 23100 | 23050 | 23100 | 23050 | 341 |
| 398 | 20231227 | 124300 | 7455944850 | 23100 | 23200 | 23200 | 23100 | 1866 |
| 399 | 20231227 | 124200 | 7412833800 | 23200 | 23150 | 23200 | 23150 | 165 |
| 400 | 20231227 | 124100 | 7409008850 | 23150 | 23150 | 23200 | 23150 | 187 |
| 401 | 20231227 | 124000 | 7404673400 | 23150 | 23150 | 23200 | 23150 | 922 |
| 402 | 20231227 | 123900 | 7383324000 | 23150 | 23200 | 23200 | 23150 | 230 |
| 403 | 20231227 | 123800 | 7377993350 | 23200 | 23200 | 23200 | 23200 | 37 |
| 404 | 20231227 | 123700 | 7377134950 | 23200 | 23200 | 23200 | 23200 | 65 |
| 405 | 20231227 | 123600 | 7375626950 | 23200 | 23200 | 23200 | 23150 | 525 |
| 406 | 20231227 | 123500 | 7363453650 | 23200 | 23150 | 23200 | 23150 | 95 |
| 407 | 20231227 | 123400 | 7361253100 | 23150 | 23150 | 23150 | 23150 | 304 |
| 408 | 20231227 | 123300 | 7354215500 | 23150 | 23150 | 23150 | 23100 | 355 |
| 409 | 20231227 | 123200 | 7346009500 | 23150 | 23200 | 23200 | 23150 | 186 |
| 410 | 20231227 | 123100 | 7341700050 | 23100 | 23150 | 23200 | 23100 | 987 |
| 411 | 20231227 | 123000 | 7318843650 | 23100 | 23100 | 23100 | 23100 | 54 |
| 412 | 20231227 | 122900 | 7317596250 | 23150 | 23150 | 23150 | 23100 | 207 |
| 413 | 20231227 | 122800 | 7312804350 | 23150 | 23100 | 23150 | 23100 | 887 |
| 414 | 20231227 | 122700 | 7292312900 | 23100 | 23100 | 23150 | 23050 | 638 |
| 415 | 20231227 | 122600 | 7277580050 | 23100 | 23150 | 23150 | 23050 | 1604 |
| 416 | 20231227 | 122500 | 7240545600 | 23150 | 23150 | 23150 | 23150 | 302 |
| 417 | 20231227 | 122400 | 7233554300 | 23150 | 23150 | 23150 | 23150 | 432 |
| 418 | 20231227 | 122300 | 7223553500 | 23150 | 23150 | 23200 | 23150 | 357 |
| 419 | 20231227 | 122200 | 7215288850 | 23150 | 23150 | 23150 | 23150 | 135 |
| 420 | 20231227 | 122100 | 7212163600 | 23100 | 23150 | 23150 | 23100 | 557 |
| 421 | 20231227 | 122000 | 7199282900 | 23150 | 23150 | 23150 | 23150 | 241 |
| 422 | 20231227 | 121900 | 7193703750 | 23150 | 23150 | 23150 | 23100 | 179 |
| 423 | 20231227 | 121800 | 7189566300 | 23150 | 23100 | 23150 | 23100 | 1926 |
| 424 | 20231227 | 121700 | 7145073650 | 23100 | 23200 | 23200 | 23100 | 385 |
| 425 | 20231227 | 121600 | 7136158100 | 23200 | 23200 | 23200 | 23150 | 1417 |
| 426 | 20231227 | 121500 | 7103343300 | 23150 | 23150 | 23200 | 23150 | 1704 |
| 427 | 20231227 | 121400 | 7063813000 | 23150 | 23200 | 23200 | 23150 | 601 |
| 428 | 20231227 | 121300 | 7049887850 | 23150 | 23250 | 23250 | 23150 | 2708 |
| 429 | 20231227 | 121200 | 6987039000 | 23250 | 23350 | 23400 | 23250 | 1744 |
| 430 | 20231227 | 121100 | 6946273400 | 23350 | 23250 | 23350 | 23250 | 986 |
| 431 | 20231227 | 121000 | 6923322350 | 23250 | 23350 | 23450 | 23250 | 2665 |
| 432 | 20231227 | 120900 | 6861129400 | 23350 | 23250 | 23350 | 23250 | 2778 |
| 433 | 20231227 | 120800 | 6796488400 | 23250 | 23250 | 23250 | 23250 | 36 |
| 434 | 20231227 | 120700 | 6795651400 | 23250 | 23250 | 23250 | 23200 | 804 |
| 435 | 20231227 | 120600 | 6776960900 | 23250 | 23300 | 23350 | 23200 | 1494 |
| 436 | 20231227 | 120500 | 6742217850 | 23350 | 23400 | 23400 | 23350 | 364 |
| 437 | 20231227 | 120400 | 6733716750 | 23400 | 23450 | 23450 | 23400 | 5835 |
| 438 | 20231227 | 120300 | 6596911500 | 23450 | 23300 | 23450 | 23300 | 2794 |
| 439 | 20231227 | 120200 | 6531674100 | 23300 | 23200 | 23300 | 23200 | 270 |
| 440 | 20231227 | 120100 | 6525393050 | 23250 | 23250 | 23250 | 23250 | 224 |
| 441 | 20231227 | 120000 | 6520185050 | 23250 | 23250 | 23300 | 23200 | 392 |
| 442 | 20231227 | 115900 | 6511069500 | 23250 | 23300 | 23300 | 23200 | 2588 |
| 443 | 20231227 | 115800 | 6450901450 | 23300 | 23400 | 23400 | 23300 | 1698 |
| 444 | 20231227 | 115700 | 6411320400 | 23400 | 23450 | 23500 | 23350 | 1897 |
| 445 | 20231227 | 115600 | 6366926900 | 23450 | 23500 | 23500 | 23450 | 578 |
| 446 | 20231227 | 115500 | 6353347200 | 23450 | 23500 | 23500 | 23450 | 1567 |
| 447 | 20231227 | 115400 | 6316548100 | 23500 | 23550 | 23550 | 23450 | 5207 |
| 448 | 20231227 | 115300 | 6194232900 | 23500 | 23600 | 23600 | 23500 | 2414 |
| 449 | 20231227 | 115200 | 6137346600 | 23500 | 23500 | 23600 | 23450 | 4259 |
| 450 | 20231227 | 115100 | 6037186350 | 23500 | 23500 | 23500 | 23450 | 2030 |
| 451 | 20231227 | 115000 | 5989496800 | 23500 | 23350 | 23500 | 23350 | 7016 |
| 452 | 20231227 | 114900 | 5825227100 | 23400 | 23400 | 23450 | 23350 | 2692 |
| 453 | 20231227 | 114800 | 5762229500 | 23400 | 23400 | 23400 | 23350 | 1584 |
| 454 | 20231227 | 114700 | 5725164650 | 23400 | 23400 | 23450 | 23350 | 1932 |
| 455 | 20231227 | 114600 | 5679937300 | 23400 | 23350 | 23400 | 23350 | 1964 |
| 456 | 20231227 | 114500 | 5634002900 | 23350 | 23300 | 23400 | 23250 | 2111 |
| 457 | 20231227 | 114400 | 5584753950 | 23250 | 23350 | 23350 | 23250 | 1669 |
| 458 | 20231227 | 114300 | 5545876950 | 23350 | 23400 | 23450 | 23350 | 1132 |
| 459 | 20231227 | 114200 | 5519420600 | 23400 | 23350 | 23400 | 23350 | 1079 |
| 460 | 20231227 | 114100 | 5494202200 | 23350 | 23300 | 23350 | 23300 | 678 |
| 461 | 20231227 | 114000 | 5478385950 | 23300 | 23300 | 23350 | 23250 | 495 |
| 462 | 20231227 | 113900 | 5466849400 | 23300 | 23300 | 23350 | 23250 | 1378 |
| 463 | 20231227 | 113800 | 5434740750 | 23250 | 23300 | 23300 | 23250 | 916 |
| 464 | 20231227 | 113700 | 5413398900 | 23300 | 23300 | 23300 | 23250 | 481 |
| 465 | 20231227 | 113600 | 5402197350 | 23300 | 23250 | 23300 | 23200 | 1880 |
| 466 | 20231227 | 113500 | 5358455950 | 23250 | 23250 | 23300 | 23150 | 2596 |
| 467 | 20231227 | 113400 | 5298125050 | 23250 | 23200 | 23700 | 23100 | 36239 |
| 468 | 20231227 | 113300 | 4450263550 | 23150 | 23150 | 23150 | 23100 | 1146 |
| 469 | 20231227 | 113200 | 4423734150 | 23150 | 23100 | 23150 | 23100 | 962 |
| 470 | 20231227 | 113100 | 4401465500 | 23100 | 23100 | 23150 | 23100 | 459 |
| 471 | 20231227 | 113000 | 4390841750 | 23100 | 23050 | 23100 | 23050 | 1877 |
| 472 | 20231227 | 112900 | 4347512850 | 23000 | 23000 | 23050 | 23000 | 698 |
| 473 | 20231227 | 112800 | 4331447750 | 23000 | 22950 | 23000 | 22950 | 523 |
| 474 | 20231227 | 112700 | 4319427600 | 23000 | 23050 | 23050 | 22950 | 783 |
| 475 | 20231227 | 112600 | 4301417050 | 23050 | 22950 | 23050 | 22950 | 8269 |
| 476 | 20231227 | 112500 | 4111085100 | 22950 | 22950 | 23000 | 22950 | 1672 |
| 477 | 20231227 | 112400 | 4072705800 | 22900 | 22850 | 22900 | 22850 | 3008 |
| 478 | 20231227 | 112300 | 4003872250 | 22850 | 22850 | 22850 | 22850 | 296 |
| 479 | 20231227 | 112200 | 3997108650 | 22850 | 22850 | 22900 | 22800 | 847 |
| 480 | 20231227 | 112100 | 3977755650 | 22850 | 22800 | 22850 | 22800 | 248 |
| 481 | 20231227 | 112000 | 3972095100 | 22800 | 22850 | 22850 | 22750 | 890 |
| 482 | 20231227 | 111900 | 3951809250 | 22850 | 22900 | 22900 | 22850 | 68 |
| 483 | 20231227 | 111800 | 3950252850 | 22900 | 22800 | 22900 | 22800 | 435 |
| 484 | 20231227 | 111700 | 3940312100 | 22850 | 22900 | 22900 | 22850 | 1301 |
| 485 | 20231227 | 111600 | 3910548050 | 22900 | 22900 | 22900 | 22900 | 233 |
| 486 | 20231227 | 111500 | 3905212350 | 22850 | 22900 | 22900 | 22850 | 46 |
| 487 | 20231227 | 111400 | 3904160550 | 22850 | 22850 | 22900 | 22850 | 390 |
| 488 | 20231227 | 111300 | 3895240850 | 22850 | 22850 | 22900 | 22850 | 156 |
| 489 | 20231227 | 111200 | 3891674450 | 22850 | 22850 | 22850 | 22850 | 108 |
| 490 | 20231227 | 111100 | 3889206650 | 22900 | 22900 | 22900 | 22850 | 288 |
| 491 | 20231227 | 111000 | 3882615250 | 22950 | 22950 | 22950 | 22900 | 256 |
| 492 | 20231227 | 110900 | 3876740650 | 22950 | 22900 | 22950 | 22900 | 127 |
| 493 | 20231227 | 110800 | 3873828800 | 22900 | 22900 | 22950 | 22850 | 745 |
| 494 | 20231227 | 110700 | 3856785250 | 22900 | 22900 | 22900 | 22850 | 598 |
| 495 | 20231227 | 110600 | 3843092550 | 22900 | 22900 | 22900 | 22850 | 912 |
| 496 | 20231227 | 110500 | 3822231500 | 22850 | 22900 | 22900 | 22850 | 229 |
| 497 | 20231227 | 110400 | 3816997000 | 22900 | 22900 | 22900 | 22900 | 52 |
| 498 | 20231227 | 110300 | 3815806200 | 22900 | 22850 | 22900 | 22850 | 989 |
| 499 | 20231227 | 110200 | 3793161150 | 22850 | 22850 | 22900 | 22800 | 111 |
| 500 | 20231227 | 110100 | 3790625000 | 22850 | 22850 | 22850 | 22800 | 2279 |
| 501 | 20231227 | 110000 | 3738603600 | 22800 | 22800 | 22850 | 22800 | 732 |
| 502 | 20231227 | 105900 | 3721913100 | 22850 | 22850 | 22850 | 22800 | 654 |
| 503 | 20231227 | 105800 | 3706980200 | 22850 | 22850 | 22850 | 22800 | 165 |
| 504 | 20231227 | 105700 | 3703211950 | 22850 | 22850 | 22900 | 22850 | 412 |
| 505 | 20231227 | 105600 | 3693797450 | 22850 | 22850 | 22850 | 22850 | 294 |
| 506 | 20231227 | 105500 | 3687079550 | 22900 | 22900 | 22900 | 22800 | 374 |
| 507 | 20231227 | 105400 | 3678526300 | 22900 | 22850 | 22900 | 22850 | 2079 |
| 508 | 20231227 | 105300 | 3631021050 | 22800 | 22850 | 22850 | 22800 | 139 |
| 509 | 20231227 | 105200 | 3627846400 | 22850 | 22850 | 22850 | 22800 | 495 |
| 510 | 20231227 | 105100 | 3616539450 | 22850 | 22800 | 22850 | 22800 | 292 |
| 511 | 20231227 | 105000 | 3609868900 | 22800 | 22800 | 22850 | 22800 | 97 |
| 512 | 20231227 | 104900 | 3607653000 | 22800 | 22850 | 22850 | 22800 | 1478 |
| 513 | 20231227 | 104800 | 3573900200 | 22850 | 22900 | 22950 | 22850 | 2964 |
| 514 | 20231227 | 104700 | 3506142850 | 22900 | 22900 | 22950 | 22900 | 928 |
| 515 | 20231227 | 104600 | 3484889350 | 22950 | 22950 | 22950 | 22950 | 825 |
| 516 | 20231227 | 104500 | 3465955600 | 22950 | 22900 | 23000 | 22900 | 6717 |
| 517 | 20231227 | 104400 | 3311671950 | 22900 | 22800 | 22950 | 22750 | 5647 |
| 518 | 20231227 | 104300 | 3182568400 | 22800 | 22750 | 22800 | 22750 | 280 |
| 519 | 20231227 | 104200 | 3176195900 | 22800 | 22800 | 22800 | 22750 | 226 |
| 520 | 20231227 | 104100 | 3171047050 | 22800 | 22800 | 22800 | 22800 | 402 |
| 521 | 20231227 | 104000 | 3161881450 | 22800 | 22800 | 22800 | 22750 | 454 |
| 522 | 20231227 | 103900 | 3151536650 | 22750 | 22750 | 22800 | 22750 | 372 |
| 523 | 20231227 | 103800 | 3143070250 | 22750 | 22750 | 22750 | 22750 | 902 |
| 524 | 20231227 | 103700 | 3122549750 | 22750 | 22750 | 22750 | 22750 | 160 |
| 525 | 20231227 | 103600 | 3118909750 | 22750 | 22750 | 22800 | 22700 | 293 |
| 526 | 20231227 | 103500 | 3112252850 | 22750 | 22750 | 22800 | 22700 | 564 |
| 527 | 20231227 | 103400 | 3099423550 | 22750 | 22800 | 22800 | 22750 | 69 |
| 528 | 20231227 | 103300 | 3097850450 | 22800 | 22750 | 22800 | 22750 | 2775 |
| 529 | 20231227 | 103200 | 3034593450 | 22750 | 22750 | 22750 | 22750 | 662 |
| 530 | 20231227 | 103100 | 3019532950 | 22750 | 22750 | 22750 | 22700 | 4000 |
| 531 | 20231227 | 103000 | 2928669800 | 22750 | 22700 | 22750 | 22700 | 515 |
| 532 | 20231227 | 102900 | 2916977650 | 22700 | 22750 | 22750 | 22600 | 973 |
| 533 | 20231227 | 102800 | 2894922900 | 22750 | 22750 | 22800 | 22750 | 163 |
| 534 | 20231227 | 102700 | 2891214450 | 22750 | 22750 | 22800 | 22750 | 1374 |
| 535 | 20231227 | 102600 | 2859953450 | 22750 | 22750 | 22800 | 22750 | 311 |
| 536 | 20231227 | 102500 | 2852872250 | 22800 | 22800 | 22800 | 22750 | 633 |
| 537 | 20231227 | 102400 | 2838441250 | 22750 | 22700 | 22800 | 22700 | 3204 |
| 538 | 20231227 | 102300 | 2765563350 | 22750 | 22700 | 22750 | 22700 | 93 |
| 539 | 20231227 | 102200 | 2763449150 | 22750 | 22700 | 22750 | 22650 | 4371 |
| 540 | 20231227 | 102100 | 2664217050 | 22700 | 22650 | 22700 | 22650 | 357 |
| 541 | 20231227 | 102000 | 2656128300 | 22650 | 22650 | 22650 | 22650 | 68 |
| 542 | 20231227 | 101900 | 2654588100 | 22650 | 22550 | 22700 | 22550 | 3870 |
| 543 | 20231227 | 101800 | 2567041400 | 22550 | 22600 | 22600 | 22500 | 731 |
| 544 | 20231227 | 101700 | 2550561600 | 22600 | 22550 | 22600 | 22550 | 1005 |
| 545 | 20231227 | 101600 | 2527897200 | 22550 | 22550 | 22550 | 22500 | 329 |
| 546 | 20231227 | 101500 | 2520482050 | 22550 | 22500 | 22550 | 22500 | 1171 |
| 547 | 20231227 | 101400 | 2494134500 | 22550 | 22600 | 22600 | 22550 | 149 |
| 548 | 20231227 | 101300 | 2490774500 | 22550 | 22550 | 22600 | 22550 | 643 |
| 549 | 20231227 | 101200 | 2476274800 | 22550 | 22500 | 22550 | 22500 | 758 |
| 550 | 20231227 | 101100 | 2459219700 | 22500 | 22450 | 22500 | 22450 | 159 |
| 551 | 20231227 | 101000 | 2455649300 | 22450 | 22450 | 22450 | 22400 | 328 |
| 552 | 20231227 | 100900 | 2448294900 | 22450 | 22450 | 22500 | 22450 | 261 |
| 553 | 20231227 | 100800 | 2442433200 | 22450 | 22550 | 22550 | 22400 | 8264 |
| 554 | 20231227 | 100700 | 2256958950 | 22550 | 22550 | 22600 | 22550 | 714 |
| 555 | 20231227 | 100600 | 2240858150 | 22550 | 22600 | 22600 | 22500 | 1348 |
| 556 | 20231227 | 100500 | 2210468500 | 22600 | 22600 | 22600 | 22600 | 7 |
| 557 | 20231227 | 100400 | 2210310300 | 22600 | 22600 | 22600 | 22500 | 574 |
| 558 | 20231227 | 100300 | 2197363950 | 22550 | 22600 | 22600 | 22550 | 372 |
| 559 | 20231227 | 100200 | 2188960550 | 22600 | 22650 | 22650 | 22600 | 472 |
| 560 | 20231227 | 100100 | 2178283700 | 22650 | 22700 | 22700 | 22650 | 1110 |
| 561 | 20231227 | 100000 | 2153140500 | 22650 | 22650 | 22700 | 22650 | 441 |
| 562 | 20231227 | 095900 | 2143149850 | 22700 | 22650 | 22750 | 22650 | 1038 |
| 563 | 20231227 | 095800 | 2119576800 | 22700 | 22650 | 22750 | 22650 | 719 |
| 564 | 20231227 | 095700 | 2103250650 | 22650 | 22650 | 22650 | 22650 | 1310 |
| 565 | 20231227 | 095600 | 2073579150 | 22650 | 22700 | 22750 | 22650 | 1950 |
| 566 | 20231227 | 095500 | 2029324050 | 22700 | 22650 | 22700 | 22600 | 2994 |
| 567 | 20231227 | 095400 | 1961491850 | 22650 | 22550 | 22650 | 22550 | 2123 |
| 568 | 20231227 | 095300 | 1913491950 | 22550 | 22500 | 22600 | 22500 | 2121 |
| 569 | 20231227 | 095200 | 1865711750 | 22500 | 22450 | 22500 | 22450 | 454 |
| 570 | 20231227 | 095100 | 1855498500 | 22500 | 22450 | 22500 | 22450 | 242 |
| 571 | 20231227 | 095000 | 1850062400 | 22500 | 22500 | 22500 | 22450 | 3256 |
| 572 | 20231227 | 094900 | 1776903450 | 22500 | 22450 | 22500 | 22450 | 1866 |
| 573 | 20231227 | 094800 | 1735009250 | 22450 | 22450 | 22500 | 22450 | 382 |
| 574 | 20231227 | 094700 | 1726431550 | 22450 | 22450 | 22450 | 22450 | 321 |
| 575 | 20231227 | 094600 | 1719225100 | 22500 | 22450 | 22500 | 22450 | 601 |
| 576 | 20231227 | 094500 | 1705732600 | 22400 | 22450 | 22450 | 22400 | 563 |
| 577 | 20231227 | 094400 | 1693093750 | 22450 | 22400 | 22500 | 22350 | 2344 |
| 578 | 20231227 | 094300 | 1640623950 | 22400 | 22450 | 22450 | 22350 | 1484 |
| 579 | 20231227 | 094200 | 1607402050 | 22450 | 22500 | 22500 | 22450 | 261 |
| 580 | 20231227 | 094100 | 1601536900 | 22450 | 22500 | 22550 | 22450 | 1665 |
| 581 | 20231227 | 094000 | 1564062450 | 22550 | 22650 | 22650 | 22500 | 1064 |
| 582 | 20231227 | 093900 | 1540016800 | 22650 | 22800 | 22800 | 22650 | 3448 |
| 583 | 20231227 | 093800 | 1461594350 | 22800 | 22750 | 22800 | 22750 | 1649 |
| 584 | 20231227 | 093700 | 1424077250 | 22750 | 22750 | 22750 | 22700 | 779 |
| 585 | 20231227 | 093600 | 1406366050 | 22750 | 22700 | 22800 | 22650 | 6859 |
| 586 | 20231227 | 093500 | 1250651400 | 22700 | 22700 | 22750 | 22700 | 1144 |
| 587 | 20231227 | 093400 | 1224681650 | 22750 | 22700 | 22750 | 22700 | 2006 |
| 588 | 20231227 | 093300 | 1179143000 | 22700 | 22700 | 22700 | 22700 | 558 |
| 589 | 20231227 | 093200 | 1166476400 | 22700 | 22700 | 22750 | 22700 | 2256 |
| 590 | 20231227 | 093100 | 1115230350 | 22700 | 22650 | 22700 | 22650 | 2194 |
| 591 | 20231227 | 093000 | 1065535500 | 22650 | 22600 | 22650 | 22550 | 1813 |
| 592 | 20231227 | 092900 | 1024585500 | 22650 | 22650 | 22650 | 22600 | 964 |
| 593 | 20231227 | 092800 | 1002785400 | 22600 | 22550 | 22600 | 22550 | 2695 |
| 594 | 20231227 | 092700 | 941929750 | 22550 | 22550 | 22600 | 22550 | 853 |
| 595 | 20231227 | 092600 | 922689150 | 22500 | 22450 | 22500 | 22450 | 2221 |
| 596 | 20231227 | 092500 | 872745600 | 22450 | 22450 | 22450 | 22400 | 361 |
| 597 | 20231227 | 092400 | 864641650 | 22450 | 22500 | 22500 | 22450 | 989 |
| 598 | 20231227 | 092300 | 842412000 | 22450 | 22500 | 22500 | 22400 | 1322 |
| 599 | 20231227 | 092200 | 812728200 | 22450 | 22600 | 22600 | 22450 | 2039 |
| 600 | 20231227 | 092100 | 766794800 | 22550 | 22600 | 22600 | 22550 | 240 |
| 601 | 20231227 | 092000 | 761380800 | 22550 | 22550 | 22600 | 22500 | 1574 |
| 602 | 20231227 | 091900 | 725857750 | 22600 | 22550 | 22600 | 22500 | 1378 |
| 603 | 20231227 | 091800 | 694783500 | 22500 | 22500 | 22550 | 22450 | 529 |
| 604 | 20231227 | 091700 | 682876700 | 22550 | 22400 | 22550 | 22350 | 2442 |
| 605 | 20231227 | 091600 | 628043300 | 22400 | 22200 | 22450 | 22200 | 1217 |
| 606 | 20231227 | 091500 | 600880650 | 22350 | 22250 | 22350 | 22200 | 2238 |
| 607 | 20231227 | 091400 | 551080300 | 22300 | 22300 | 22300 | 22250 | 1070 |
| 608 | 20231227 | 091300 | 527258100 | 22350 | 22400 | 22450 | 22300 | 2409 |
| 609 | 20231227 | 091200 | 473481350 | 22400 | 22400 | 22450 | 22300 | 1524 |
| 610 | 20231227 | 091100 | 439402500 | 22350 | 22400 | 22450 | 22350 | 871 |
| 611 | 20231227 | 091000 | 419909150 | 22400 | 22450 | 22450 | 22300 | 3216 |
| 612 | 20231227 | 090900 | 348026150 | 22400 | 22400 | 22500 | 22350 | 1363 |
| 613 | 20231227 | 090800 | 317488400 | 22450 | 22450 | 22500 | 22450 | 699 |
| 614 | 20231227 | 090700 | 301795300 | 22450 | 22350 | 22500 | 22350 | 2454 |
| 615 | 20231227 | 090600 | 246637000 | 22350 | 22450 | 22450 | 22350 | 374 |
| 616 | 20231227 | 090500 | 238259650 | 22450 | 22400 | 22500 | 22300 | 1672 |
| 617 | 20231227 | 090400 | 200728000 | 22400 | 22300 | 22400 | 22150 | 1181 |
| 618 | 20231227 | 090300 | 174348950 | 22300 | 22150 | 22350 | 22150 | 1412 |
| 619 | 20231227 | 090200 | 142895650 | 22200 | 22150 | 22250 | 22100 | 2644 |
| 620 | 20231227 | 090100 | 84288600 | 22150 | 22050 | 22250 | 22050 | 1187 |
| 621 | 20231227 | 090000 | 58003200 | 22050 | 22100 | 22100 | 22000 | 2630 |