34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 3 | 20231227 | 192000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20231227 | 191900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20231227 | 191800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20231227 | 191700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20231227 | 191600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20231227 | 191500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20231227 | 191400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20231227 | 191300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20231227 | 191200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20231227 | 191100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20231227 | 191000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20231227 | 190900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20231227 | 190800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20231227 | 190700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20231227 | 190600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20231227 | 190500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20231227 | 190400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20231227 | 190300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20231227 | 190200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20231227 | 190100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20231227 | 190000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20231227 | 185900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20231227 | 185800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20231227 | 185700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20231227 | 185600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20231227 | 185500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20231227 | 185400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20231227 | 185300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20231227 | 185200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20231227 | 185100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 33 | 20231227 | 185000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20231227 | 184900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20231227 | 184800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20231227 | 184700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20231227 | 184600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20231227 | 184500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20231227 | 184400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20231227 | 184300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20231227 | 184200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20231227 | 184100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20231227 | 184000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20231227 | 183900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20231227 | 183800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20231227 | 183700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20231227 | 183600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20231227 | 183500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20231227 | 183400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20231227 | 183300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20231227 | 183200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20231227 | 183100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20231227 | 183000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20231227 | 182900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20231227 | 182800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20231227 | 182700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20231227 | 182600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20231227 | 182500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20231227 | 182400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20231227 | 182300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20231227 | 182200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20231227 | 182100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 63 | 20231227 | 182000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20231227 | 181900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20231227 | 181800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20231227 | 181700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20231227 | 181600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20231227 | 181500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20231227 | 181400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20231227 | 181300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20231227 | 181200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20231227 | 181100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20231227 | 181000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20231227 | 180900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20231227 | 180800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20231227 | 180700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20231227 | 180600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20231227 | 180500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20231227 | 180400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20231227 | 180300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20231227 | 180200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20231227 | 180100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20231227 | 180000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20231227 | 175900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20231227 | 175800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20231227 | 175700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20231227 | 175600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20231227 | 175500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20231227 | 175400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20231227 | 175300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20231227 | 175200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20231227 | 175100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 93 | 20231227 | 175000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20231227 | 174900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20231227 | 174800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20231227 | 174700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20231227 | 174600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20231227 | 174500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20231227 | 174400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20231227 | 174300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20231227 | 174200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20231227 | 174100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20231227 | 174000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20231227 | 173900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20231227 | 173800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20231227 | 173700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20231227 | 173600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20231227 | 173500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20231227 | 173400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20231227 | 173300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20231227 | 173200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20231227 | 173100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20231227 | 173000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20231227 | 172900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20231227 | 172800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20231227 | 172700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20231227 | 172600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20231227 | 172500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20231227 | 172400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20231227 | 172300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20231227 | 172200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20231227 | 172100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 123 | 20231227 | 172000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20231227 | 171900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20231227 | 171800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20231227 | 171700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20231227 | 171600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20231227 | 171500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20231227 | 171400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20231227 | 171300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20231227 | 171200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20231227 | 171100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20231227 | 171000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20231227 | 170900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20231227 | 170800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20231227 | 170700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20231227 | 170600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20231227 | 170500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20231227 | 170400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20231227 | 170300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20231227 | 170200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20231227 | 170100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20231227 | 170000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20231227 | 165900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20231227 | 165800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20231227 | 165700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20231227 | 165600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20231227 | 165500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20231227 | 165400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20231227 | 165300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20231227 | 165200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20231227 | 165100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 153 | 20231227 | 165000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20231227 | 164900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20231227 | 164800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20231227 | 164700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20231227 | 164600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20231227 | 164500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20231227 | 164400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20231227 | 164300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20231227 | 164200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20231227 | 164100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20231227 | 164000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20231227 | 163900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20231227 | 163800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20231227 | 163700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20231227 | 163600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20231227 | 163500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20231227 | 163400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20231227 | 163300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20231227 | 163200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20231227 | 163100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20231227 | 163000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20231227 | 162900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20231227 | 162800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20231227 | 162700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20231227 | 162600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20231227 | 162500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20231227 | 162400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20231227 | 162300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20231227 | 162200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20231227 | 162100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 183 | 20231227 | 162000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20231227 | 161900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20231227 | 161800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20231227 | 161700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20231227 | 161600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20231227 | 161500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20231227 | 161400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20231227 | 161300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20231227 | 161200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20231227 | 161100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20231227 | 161000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20231227 | 160900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20231227 | 160800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20231227 | 160700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20231227 | 160600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20231227 | 160500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20231227 | 160400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20231227 | 160300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20231227 | 160200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20231227 | 160100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20231227 | 160000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20231227 | 155900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20231227 | 155800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20231227 | 155700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20231227 | 155600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20231227 | 155500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20231227 | 155400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20231227 | 155300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20231227 | 155200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20231227 | 155100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 213 | 20231227 | 155000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20231227 | 154900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20231227 | 154800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20231227 | 154700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20231227 | 154600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20231227 | 154500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20231227 | 154400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20231227 | 154300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20231227 | 154200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20231227 | 154100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20231227 | 154000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20231227 | 153900 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20231227 | 153800 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20231227 | 153700 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20231227 | 153600 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20231227 | 153500 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20231227 | 153400 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20231227 | 153300 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20231227 | 153200 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20231227 | 153100 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20231227 | 153000 | 51282094750 | 28700 | 28700 | 28700 | 28700 | 19017 |
| 234 | 20231227 | 152900 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 235 | 20231227 | 152800 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 236 | 20231227 | 152700 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 237 | 20231227 | 152600 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 238 | 20231227 | 152500 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 239 | 20231227 | 152400 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 240 | 20231227 | 152300 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 241 | 20231227 | 152200 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 242 | 20231227 | 152100 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 243 | 20231227 | 152000 | 50736306850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 244 | 20231227 | 151900 | 50736306850 | 28400 | 28500 | 28500 | 28350 | 8274 |
| 245 | 20231227 | 151800 | 50501572850 | 28500 | 28550 | 28600 | 28400 | 8119 |
| 246 | 20231227 | 151700 | 50270101450 | 28550 | 28700 | 28700 | 28500 | 8927 |
| 247 | 20231227 | 151600 | 50014854400 | 28700 | 28700 | 28750 | 28650 | 1335 |
| 248 | 20231227 | 151500 | 49976550300 | 28750 | 28700 | 28750 | 28650 | 2593 |
| 249 | 20231227 | 151400 | 49902141900 | 28750 | 28650 | 28750 | 28650 | 3039 |
| 250 | 20231227 | 151300 | 49814990750 | 28700 | 28700 | 28700 | 28650 | 2732 |
| 251 | 20231227 | 151200 | 49736643600 | 28700 | 28650 | 28700 | 28500 | 2404 |
| 252 | 20231227 | 151100 | 49667986400 | 28550 | 28750 | 28750 | 28550 | 1752 |
| 253 | 20231227 | 151000 | 49617864400 | 28750 | 28650 | 28750 | 28600 | 8494 |
| 254 | 20231227 | 150900 | 49374164700 | 28650 | 28650 | 28700 | 28500 | 9569 |
| 255 | 20231227 | 150800 | 49100388050 | 28700 | 28750 | 28800 | 28650 | 3663 |
| 256 | 20231227 | 150700 | 48995152450 | 28800 | 28700 | 28850 | 28700 | 9350 |
| 257 | 20231227 | 150600 | 48725827250 | 28750 | 28750 | 28800 | 28650 | 5399 |
| 258 | 20231227 | 150500 | 48570641050 | 28750 | 28450 | 28750 | 28350 | 10378 |
| 259 | 20231227 | 150400 | 48273697250 | 28550 | 28600 | 28650 | 28400 | 14405 |
| 260 | 20231227 | 150300 | 47863342800 | 28600 | 28700 | 28800 | 28550 | 7892 |
| 261 | 20231227 | 150200 | 47637002200 | 28800 | 28800 | 28850 | 28650 | 17621 |
| 262 | 20231227 | 150100 | 47129829950 | 28850 | 28650 | 28850 | 28550 | 16539 |
| 263 | 20231227 | 150000 | 46655067200 | 28650 | 28700 | 28800 | 28600 | 17139 |
| 264 | 20231227 | 145900 | 46162741050 | 28700 | 28650 | 28750 | 28500 | 13052 |
| 265 | 20231227 | 145800 | 45789004400 | 28600 | 28350 | 28600 | 28350 | 7467 |
| 266 | 20231227 | 145700 | 45576160850 | 28350 | 28350 | 28450 | 28300 | 2110 |
| 267 | 20231227 | 145600 | 45516274400 | 28350 | 28200 | 28350 | 28150 | 4864 |
| 268 | 20231227 | 145500 | 45378969500 | 28200 | 28150 | 28200 | 28050 | 3719 |
| 269 | 20231227 | 145400 | 45274485150 | 28150 | 28250 | 28250 | 28050 | 12001 |
| 270 | 20231227 | 145300 | 44937063950 | 28300 | 28300 | 28350 | 28150 | 6468 |
| 271 | 20231227 | 145200 | 44754418250 | 28400 | 28500 | 28500 | 28250 | 11059 |
| 272 | 20231227 | 145100 | 44439902100 | 28500 | 28400 | 28600 | 28400 | 11451 |
| 273 | 20231227 | 145000 | 44113467750 | 28400 | 28350 | 28550 | 28350 | 16211 |
| 274 | 20231227 | 144900 | 43652133550 | 28350 | 28350 | 28400 | 28300 | 9383 |
| 275 | 20231227 | 144800 | 43386081900 | 28350 | 28200 | 28400 | 28200 | 9779 |
| 276 | 20231227 | 144700 | 43109639450 | 28200 | 28250 | 28300 | 28100 | 6872 |
| 277 | 20231227 | 144600 | 42915742000 | 28250 | 28050 | 28250 | 28000 | 7430 |
| 278 | 20231227 | 144500 | 42706750500 | 28050 | 28050 | 28100 | 28000 | 2483 |
| 279 | 20231227 | 144400 | 42637091950 | 28050 | 27850 | 28100 | 27850 | 9453 |
| 280 | 20231227 | 144300 | 42372155650 | 27850 | 27800 | 28000 | 27700 | 12722 |
| 281 | 20231227 | 144200 | 42017850900 | 27800 | 27700 | 27950 | 27500 | 45170 |
| 282 | 20231227 | 144100 | 40767725650 | 27650 | 28000 | 28000 | 27650 | 19647 |
| 283 | 20231227 | 144000 | 40221618700 | 28000 | 28000 | 28050 | 27750 | 19680 |
| 284 | 20231227 | 143900 | 39672007200 | 28000 | 27900 | 28050 | 27900 | 11301 |
| 285 | 20231227 | 143800 | 39356640150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20231227 | 143700 | 39356640150 | 27800 | 28100 | 28200 | 27800 | 38368 |
| 287 | 20231227 | 143600 | 38287840050 | 28100 | 28100 | 28150 | 28000 | 4064 |
| 288 | 20231227 | 143500 | 38173686050 | 28150 | 28200 | 28250 | 28100 | 5919 |
| 289 | 20231227 | 143400 | 38006788950 | 28250 | 28050 | 28300 | 28050 | 13693 |
| 290 | 20231227 | 143300 | 37621691750 | 28050 | 28050 | 28250 | 27900 | 13875 |
| 291 | 20231227 | 143200 | 37232457000 | 28200 | 28200 | 28350 | 27900 | 25464 |
| 292 | 20231227 | 143100 | 36517568700 | 28250 | 28150 | 28250 | 28050 | 8507 |
| 293 | 20231227 | 143000 | 36278271550 | 28150 | 28150 | 28200 | 27900 | 38213 |
| 294 | 20231227 | 142900 | 35207635200 | 28100 | 28300 | 28350 | 28050 | 12618 |
| 295 | 20231227 | 142800 | 34851683650 | 28300 | 28400 | 28400 | 28250 | 2109 |
| 296 | 20231227 | 142700 | 34791931800 | 28400 | 28300 | 28450 | 28050 | 20927 |
| 297 | 20231227 | 142600 | 34201770850 | 28350 | 28600 | 28650 | 28300 | 17143 |
| 298 | 20231227 | 142500 | 33714773150 | 28650 | 28750 | 28750 | 28600 | 1869 |
| 299 | 20231227 | 142400 | 33661222900 | 28750 | 28800 | 28850 | 28650 | 7730 |
| 300 | 20231227 | 142300 | 33439445300 | 28800 | 28750 | 28900 | 28750 | 4274 |
| 301 | 20231227 | 142200 | 33316222800 | 28700 | 28650 | 28800 | 28600 | 4669 |
| 302 | 20231227 | 142100 | 33182245900 | 28650 | 28500 | 28650 | 28400 | 5519 |
| 303 | 20231227 | 142000 | 33024733600 | 28500 | 28450 | 28650 | 28250 | 23573 |
| 304 | 20231227 | 141900 | 32356007900 | 28450 | 28600 | 28600 | 28400 | 8384 |
| 305 | 20231227 | 141800 | 32117063150 | 28600 | 28550 | 28650 | 28500 | 7987 |
| 306 | 20231227 | 141700 | 31889041450 | 28500 | 28700 | 28700 | 28500 | 9759 |
| 307 | 20231227 | 141600 | 31610449600 | 28600 | 28800 | 28800 | 28600 | 5337 |
| 308 | 20231227 | 141500 | 31457314750 | 28800 | 28700 | 28800 | 28650 | 4026 |
| 309 | 20231227 | 141400 | 31341562700 | 28700 | 28700 | 28700 | 28600 | 10849 |
| 310 | 20231227 | 141300 | 31031178050 | 28650 | 28800 | 28800 | 28650 | 14325 |
| 311 | 20231227 | 141200 | 30619950950 | 28800 | 28800 | 28800 | 28700 | 884 |
| 312 | 20231227 | 141100 | 30594541000 | 28750 | 28950 | 28950 | 28750 | 6245 |
| 313 | 20231227 | 141000 | 30414746700 | 28950 | 28900 | 28950 | 28850 | 1045 |
| 314 | 20231227 | 140900 | 30384568600 | 28950 | 28800 | 28950 | 28800 | 1695 |
| 315 | 20231227 | 140800 | 30335658800 | 28850 | 28950 | 29000 | 28850 | 3617 |
| 316 | 20231227 | 140700 | 30231113250 | 28950 | 28950 | 29000 | 28850 | 1685 |
| 317 | 20231227 | 140600 | 30182338000 | 28950 | 28800 | 28950 | 28800 | 1294 |
| 318 | 20231227 | 140500 | 30144951400 | 28800 | 28850 | 28900 | 28750 | 2372 |
| 319 | 20231227 | 140400 | 30076626950 | 28850 | 28750 | 28900 | 28750 | 1578 |
| 320 | 20231227 | 140300 | 30031169100 | 28850 | 28750 | 28850 | 28700 | 2330 |
| 321 | 20231227 | 140200 | 29964142400 | 28900 | 29000 | 29000 | 28750 | 8830 |
| 322 | 20231227 | 140100 | 29709759050 | 29000 | 28950 | 29050 | 28900 | 2170 |
| 323 | 20231227 | 140000 | 29646922500 | 29000 | 29250 | 29250 | 29000 | 10087 |
| 324 | 20231227 | 135900 | 29354120650 | 29250 | 29100 | 29350 | 29100 | 6215 |
| 325 | 20231227 | 135800 | 29172414300 | 29100 | 28950 | 29150 | 28900 | 7435 |
| 326 | 20231227 | 135700 | 28956351600 | 28950 | 28850 | 28950 | 28800 | 3760 |
| 327 | 20231227 | 135600 | 28847714800 | 28900 | 28700 | 28950 | 28600 | 18527 |
| 328 | 20231227 | 135500 | 28315510550 | 28700 | 28900 | 28950 | 28700 | 10618 |
| 329 | 20231227 | 135400 | 28009582000 | 28950 | 29000 | 29050 | 28900 | 12741 |
| 330 | 20231227 | 135300 | 27640894600 | 29000 | 29100 | 29150 | 28950 | 10027 |
| 331 | 20231227 | 135200 | 27349928500 | 29150 | 29350 | 29350 | 29100 | 7189 |
| 332 | 20231227 | 135100 | 27140285700 | 29300 | 29300 | 29400 | 29150 | 5200 |
| 333 | 20231227 | 135000 | 26988170200 | 29300 | 29250 | 29500 | 29250 | 2106 |
| 334 | 20231227 | 134900 | 26926393900 | 29150 | 29500 | 29500 | 29150 | 15120 |
| 335 | 20231227 | 134800 | 26483796900 | 29450 | 29600 | 29600 | 29450 | 2428 |
| 336 | 20231227 | 134700 | 26412127300 | 29600 | 29600 | 29650 | 29400 | 11343 |
| 337 | 20231227 | 134600 | 26077660850 | 29550 | 29400 | 29600 | 29400 | 5306 |
| 338 | 20231227 | 134500 | 25920843800 | 29400 | 29450 | 29600 | 29250 | 8626 |
| 339 | 20231227 | 134400 | 25666808750 | 29400 | 29350 | 29450 | 29300 | 9341 |
| 340 | 20231227 | 134300 | 25392553700 | 29350 | 29100 | 29450 | 29100 | 13653 |
| 341 | 20231227 | 134200 | 24992063350 | 29250 | 28850 | 29250 | 28850 | 24038 |
| 342 | 20231227 | 134100 | 24292165450 | 28800 | 28700 | 28950 | 28700 | 13386 |
| 343 | 20231227 | 134000 | 23906672200 | 28650 | 28700 | 28950 | 28450 | 35980 |
| 344 | 20231227 | 133900 | 22875241450 | 28750 | 28650 | 28800 | 28500 | 50957 |
| 345 | 20231227 | 133800 | 21419009900 | 28750 | 29050 | 29050 | 28400 | 44817 |
| 346 | 20231227 | 133700 | 20134380700 | 28950 | 29350 | 29400 | 28750 | 78432 |
| 347 | 20231227 | 133600 | 17856155350 | 29300 | 29500 | 29500 | 29150 | 23966 |
| 348 | 20231227 | 133500 | 17154732200 | 29500 | 29450 | 29500 | 29400 | 2161 |
| 349 | 20231227 | 133400 | 17091080450 | 29450 | 29550 | 29600 | 29450 | 2058 |
| 350 | 20231227 | 133300 | 17030309000 | 29550 | 29650 | 29700 | 29500 | 4005 |
| 351 | 20231227 | 133200 | 16911950050 | 29700 | 29500 | 29700 | 29450 | 5760 |
| 352 | 20231227 | 133100 | 16741644350 | 29500 | 29600 | 29600 | 29500 | 3311 |
| 353 | 20231227 | 133000 | 16643876500 | 29600 | 29400 | 29600 | 29350 | 4851 |
| 354 | 20231227 | 132900 | 16501078850 | 29500 | 29500 | 29550 | 29400 | 6974 |
| 355 | 20231227 | 132800 | 16295911500 | 29450 | 29550 | 29550 | 29400 | 3655 |
| 356 | 20231227 | 132700 | 16188135350 | 29550 | 29550 | 29600 | 29450 | 6150 |
| 357 | 20231227 | 132600 | 16006563000 | 29500 | 29550 | 29600 | 29450 | 8575 |
| 358 | 20231227 | 132500 | 15753462600 | 29450 | 29700 | 29750 | 29350 | 29363 |
| 359 | 20231227 | 132400 | 14885185250 | 29700 | 29800 | 29800 | 29700 | 2489 |
| 360 | 20231227 | 132300 | 14811186050 | 29800 | 29750 | 29800 | 29650 | 5771 |
| 361 | 20231227 | 132200 | 14639748450 | 29750 | 29800 | 29850 | 29700 | 7305 |
| 362 | 20231227 | 132100 | 14422557050 | 29800 | 29850 | 29900 | 29800 | 5013 |
| 363 | 20231227 | 132000 | 14273037450 | 29850 | 29950 | 29950 | 29850 | 1668 |
| 364 | 20231227 | 131900 | 14223170050 | 29950 | 29900 | 29950 | 29900 | 1312 |
| 365 | 20231227 | 131800 | 14183897750 | 29900 | 29900 | 29900 | 29850 | 510 |
| 366 | 20231227 | 131700 | 14168650100 | 29900 | 29900 | 29950 | 29850 | 1584 |
| 367 | 20231227 | 131600 | 14121344050 | 29900 | 29900 | 29900 | 29850 | 2347 |
| 368 | 20231227 | 131500 | 14051255450 | 29900 | 29850 | 29900 | 29800 | 3175 |
| 369 | 20231227 | 131400 | 13956542450 | 29850 | 29950 | 29950 | 29850 | 7215 |
| 370 | 20231227 | 131300 | 13740892050 | 29950 | 30000 | 30050 | 29900 | 4277 |
| 371 | 20231227 | 131200 | 13612791850 | 30000 | 30050 | 30050 | 30000 | 1780 |
| 372 | 20231227 | 131100 | 13559388350 | 30100 | 30000 | 30150 | 30000 | 4254 |
| 373 | 20231227 | 131000 | 13431753450 | 30050 | 30050 | 30100 | 30000 | 5657 |
| 374 | 20231227 | 130900 | 13261954100 | 30100 | 30050 | 30100 | 30000 | 1923 |
| 375 | 20231227 | 130800 | 13204194400 | 30050 | 30050 | 30100 | 30000 | 796 |
| 376 | 20231227 | 130700 | 13180275450 | 30100 | 30050 | 30100 | 30050 | 20 |
| 377 | 20231227 | 130600 | 13179673950 | 30100 | 30050 | 30100 | 30050 | 991 |
| 378 | 20231227 | 130500 | 13149879150 | 30100 | 30100 | 30100 | 30050 | 844 |
| 379 | 20231227 | 130400 | 13124494350 | 30100 | 30050 | 30100 | 30050 | 129 |
| 380 | 20231227 | 130300 | 13120614300 | 30050 | 30150 | 30150 | 30050 | 798 |
| 381 | 20231227 | 130200 | 13096596200 | 30150 | 30150 | 30150 | 30150 | 1352 |
| 382 | 20231227 | 130100 | 13055833400 | 30200 | 30150 | 30200 | 30100 | 1124 |
| 383 | 20231227 | 130000 | 13021942500 | 30100 | 30150 | 30200 | 30050 | 2986 |
| 384 | 20231227 | 125900 | 12932048150 | 30150 | 30200 | 30200 | 30150 | 1389 |
| 385 | 20231227 | 125800 | 12890167000 | 30200 | 30200 | 30250 | 30200 | 853 |
| 386 | 20231227 | 125700 | 12864405800 | 30250 | 30200 | 30250 | 30200 | 239 |
| 387 | 20231227 | 125600 | 12857178000 | 30150 | 30200 | 30250 | 30150 | 865 |
| 388 | 20231227 | 125500 | 12831054850 | 30250 | 30250 | 30300 | 30200 | 589 |
| 389 | 20231227 | 125400 | 12813248250 | 30250 | 30300 | 30300 | 30250 | 312 |
| 390 | 20231227 | 125300 | 12803809950 | 30250 | 30250 | 30300 | 30200 | 256 |
| 391 | 20231227 | 125200 | 12796066050 | 30250 | 30300 | 30300 | 30250 | 466 |
| 392 | 20231227 | 125100 | 12781964550 | 30200 | 30250 | 30300 | 30200 | 1620 |
| 393 | 20231227 | 125000 | 12732973350 | 30200 | 30250 | 30300 | 30200 | 478 |
| 394 | 20231227 | 124900 | 12718523700 | 30350 | 30200 | 30350 | 30200 | 1485 |
| 395 | 20231227 | 124800 | 12673495650 | 30250 | 30250 | 30300 | 30250 | 996 |
| 396 | 20231227 | 124700 | 12643366100 | 30350 | 30300 | 30350 | 30300 | 434 |
| 397 | 20231227 | 124600 | 12630211800 | 30350 | 30200 | 30350 | 30200 | 440 |
| 398 | 20231227 | 124500 | 12616886050 | 30250 | 30300 | 30400 | 30200 | 1491 |
| 399 | 20231227 | 124400 | 12571733500 | 30350 | 30400 | 30400 | 30250 | 2871 |
| 400 | 20231227 | 124300 | 12484761500 | 30350 | 30450 | 30450 | 30350 | 1293 |
| 401 | 20231227 | 124200 | 12445454450 | 30500 | 30500 | 30500 | 30400 | 590 |
| 402 | 20231227 | 124100 | 12427461050 | 30500 | 30450 | 30550 | 30400 | 4196 |
| 403 | 20231227 | 124000 | 12299508400 | 30400 | 30350 | 30500 | 30350 | 1144 |
| 404 | 20231227 | 123900 | 12264689300 | 30300 | 30400 | 30400 | 30300 | 901 |
| 405 | 20231227 | 123800 | 12237365550 | 30400 | 30350 | 30400 | 30350 | 521 |
| 406 | 20231227 | 123700 | 12221538150 | 30400 | 30450 | 30450 | 30400 | 110 |
| 407 | 20231227 | 123600 | 12218190300 | 30450 | 30350 | 30450 | 30350 | 719 |
| 408 | 20231227 | 123500 | 12196332250 | 30400 | 30350 | 30400 | 30350 | 538 |
| 409 | 20231227 | 123400 | 12179977250 | 30350 | 30400 | 30400 | 30350 | 36 |
| 410 | 20231227 | 123300 | 12178882950 | 30400 | 30400 | 30400 | 30400 | 551 |
| 411 | 20231227 | 123200 | 12162132550 | 30400 | 30450 | 30450 | 30300 | 1362 |
| 412 | 20231227 | 123100 | 12120746900 | 30500 | 30400 | 30500 | 30400 | 2162 |
| 413 | 20231227 | 123000 | 12054940800 | 30350 | 30400 | 30400 | 30350 | 148 |
| 414 | 20231227 | 122900 | 12050446000 | 30400 | 30400 | 30400 | 30350 | 547 |
| 415 | 20231227 | 122800 | 12033834750 | 30400 | 30400 | 30400 | 30300 | 521 |
| 416 | 20231227 | 122700 | 12018028650 | 30350 | 30350 | 30350 | 30300 | 143 |
| 417 | 20231227 | 122600 | 12013690200 | 30350 | 30300 | 30350 | 30300 | 917 |
| 418 | 20231227 | 122500 | 11985870900 | 30300 | 30300 | 30300 | 30300 | 688 |
| 419 | 20231227 | 122400 | 11965024500 | 30300 | 30350 | 30400 | 30250 | 315 |
| 420 | 20231227 | 122300 | 11955476450 | 30350 | 30250 | 30350 | 30200 | 1674 |
| 421 | 20231227 | 122200 | 11904801250 | 30250 | 30300 | 30300 | 30150 | 1542 |
| 422 | 20231227 | 122100 | 11858170950 | 30300 | 30250 | 30300 | 30200 | 563 |
| 423 | 20231227 | 122000 | 11841132300 | 30300 | 30250 | 30300 | 30250 | 311 |
| 424 | 20231227 | 121900 | 11831714650 | 30200 | 30250 | 30300 | 30150 | 1027 |
| 425 | 20231227 | 121800 | 11800723350 | 30200 | 30300 | 30300 | 30200 | 1734 |
| 426 | 20231227 | 121700 | 11748337450 | 30250 | 30250 | 30250 | 30200 | 1341 |
| 427 | 20231227 | 121600 | 11707777200 | 30250 | 30300 | 30300 | 30200 | 1787 |
| 428 | 20231227 | 121500 | 11653734000 | 30300 | 30300 | 30300 | 30200 | 1507 |
| 429 | 20231227 | 121400 | 11608136200 | 30300 | 30350 | 30350 | 30300 | 933 |
| 430 | 20231227 | 121300 | 11579849550 | 30350 | 30300 | 30350 | 30300 | 1169 |
| 431 | 20231227 | 121200 | 11544412400 | 30300 | 30250 | 30300 | 30200 | 192 |
| 432 | 20231227 | 121100 | 11538604000 | 30250 | 30300 | 30300 | 30250 | 436 |
| 433 | 20231227 | 121000 | 11525411550 | 30300 | 30200 | 30300 | 30200 | 1002 |
| 434 | 20231227 | 120900 | 11495091400 | 30250 | 30200 | 30250 | 30200 | 27 |
| 435 | 20231227 | 120800 | 11494275450 | 30250 | 30250 | 30250 | 30200 | 49 |
| 436 | 20231227 | 120700 | 11492793250 | 30200 | 30250 | 30250 | 30200 | 1325 |
| 437 | 20231227 | 120600 | 11452739600 | 30250 | 30200 | 30250 | 30200 | 635 |
| 438 | 20231227 | 120500 | 11433531900 | 30200 | 30200 | 30200 | 30200 | 24 |
| 439 | 20231227 | 120400 | 11432807100 | 30250 | 30250 | 30250 | 30250 | 230 |
| 440 | 20231227 | 120300 | 11425849600 | 30250 | 30300 | 30300 | 30250 | 609 |
| 441 | 20231227 | 120200 | 11407416150 | 30300 | 30250 | 30300 | 30250 | 183 |
| 442 | 20231227 | 120100 | 11401876950 | 30250 | 30250 | 30300 | 30250 | 310 |
| 443 | 20231227 | 120000 | 11392496100 | 30250 | 30350 | 30350 | 30200 | 1385 |
| 444 | 20231227 | 115900 | 11350596200 | 30300 | 30300 | 30350 | 30200 | 8041 |
| 445 | 20231227 | 115800 | 11107660600 | 30300 | 30300 | 30300 | 30250 | 334 |
| 446 | 20231227 | 115700 | 11097544400 | 30300 | 30350 | 30350 | 30300 | 159 |
| 447 | 20231227 | 115600 | 11092726200 | 30350 | 30300 | 30350 | 30250 | 387 |
| 448 | 20231227 | 115500 | 11081007250 | 30300 | 30200 | 30350 | 30200 | 1546 |
| 449 | 20231227 | 115400 | 11034169450 | 30200 | 30200 | 30250 | 30150 | 1332 |
| 450 | 20231227 | 115300 | 10993933200 | 30200 | 30200 | 30200 | 30200 | 246 |
| 451 | 20231227 | 115200 | 10986504000 | 30150 | 30300 | 30300 | 30150 | 1109 |
| 452 | 20231227 | 115100 | 10953037150 | 30300 | 30100 | 30300 | 30100 | 4436 |
| 453 | 20231227 | 115000 | 10819102850 | 30150 | 30150 | 30200 | 30100 | 1034 |
| 454 | 20231227 | 114900 | 10787913400 | 30150 | 30000 | 30150 | 29900 | 4830 |
| 455 | 20231227 | 114800 | 10643079800 | 30000 | 30100 | 30100 | 30000 | 2224 |
| 456 | 20231227 | 114700 | 10576232200 | 30100 | 30100 | 30150 | 30000 | 5081 |
| 457 | 20231227 | 114600 | 10423424600 | 30050 | 30150 | 30150 | 30050 | 1729 |
| 458 | 20231227 | 114500 | 10371433450 | 30100 | 30100 | 30100 | 30050 | 2507 |
| 459 | 20231227 | 114400 | 10296048000 | 30100 | 30150 | 30150 | 30100 | 72 |
| 460 | 20231227 | 114300 | 10293877750 | 30150 | 30100 | 30150 | 30100 | 828 |
| 461 | 20231227 | 114200 | 10268920650 | 30100 | 30200 | 30200 | 30100 | 1556 |
| 462 | 20231227 | 114100 | 10222047550 | 30200 | 30200 | 30200 | 30200 | 112 |
| 463 | 20231227 | 114000 | 10218665150 | 30200 | 30150 | 30200 | 30150 | 356 |
| 464 | 20231227 | 113900 | 10207920000 | 30150 | 30150 | 30200 | 30100 | 1005 |
| 465 | 20231227 | 113800 | 10177616250 | 30150 | 30100 | 30150 | 30100 | 1254 |
| 466 | 20231227 | 113700 | 10139868050 | 30150 | 30200 | 30200 | 30150 | 584 |
| 467 | 20231227 | 113600 | 10122242600 | 30200 | 30000 | 30200 | 30000 | 2092 |
| 468 | 20231227 | 113500 | 10059296800 | 30000 | 30150 | 30150 | 30000 | 2808 |
| 469 | 20231227 | 113400 | 9974875200 | 30100 | 30150 | 30200 | 30100 | 1457 |
| 470 | 20231227 | 113300 | 9930971800 | 30150 | 30150 | 30200 | 30000 | 3661 |
| 471 | 20231227 | 113200 | 9821024000 | 30150 | 30200 | 30200 | 30150 | 127 |
| 472 | 20231227 | 113100 | 9817194900 | 30200 | 30150 | 30250 | 30050 | 3086 |
| 473 | 20231227 | 113000 | 9724241050 | 30150 | 30150 | 30150 | 30050 | 3099 |
| 474 | 20231227 | 112900 | 9631051000 | 30150 | 30200 | 30200 | 30050 | 6270 |
| 475 | 20231227 | 112800 | 9442254350 | 30200 | 30250 | 30250 | 30200 | 974 |
| 476 | 20231227 | 112700 | 9412838300 | 30200 | 30250 | 30300 | 30200 | 4947 |
| 477 | 20231227 | 112600 | 9263218450 | 30300 | 30350 | 30350 | 30300 | 796 |
| 478 | 20231227 | 112500 | 9239097050 | 30300 | 30300 | 30350 | 30300 | 290 |
| 479 | 20231227 | 112400 | 9230305250 | 30300 | 30250 | 30350 | 30250 | 206 |
| 480 | 20231227 | 112300 | 9224061750 | 30250 | 30400 | 30400 | 30250 | 464 |
| 481 | 20231227 | 112200 | 9209991400 | 30450 | 30400 | 30450 | 30350 | 445 |
| 482 | 20231227 | 112100 | 9196461650 | 30400 | 30400 | 30450 | 30350 | 246 |
| 483 | 20231227 | 112000 | 9188980650 | 30400 | 30400 | 30400 | 30400 | 282 |
| 484 | 20231227 | 111900 | 9180407850 | 30400 | 30300 | 30400 | 30250 | 1361 |
| 485 | 20231227 | 111800 | 9139161250 | 30350 | 30400 | 30400 | 30300 | 4018 |
| 486 | 20231227 | 111700 | 9017301500 | 30400 | 30400 | 30450 | 30350 | 522 |
| 487 | 20231227 | 111600 | 9001440200 | 30400 | 30400 | 30450 | 30350 | 154 |
| 488 | 20231227 | 111500 | 8996758800 | 30400 | 30450 | 30500 | 30400 | 1974 |
| 489 | 20231227 | 111400 | 8936665400 | 30450 | 30400 | 30500 | 30400 | 1409 |
| 490 | 20231227 | 111300 | 8893800900 | 30350 | 30350 | 30350 | 30350 | 170 |
| 491 | 20231227 | 111200 | 8888641400 | 30350 | 30400 | 30400 | 30350 | 641 |
| 492 | 20231227 | 111100 | 8869174000 | 30400 | 30400 | 30400 | 30350 | 667 |
| 493 | 20231227 | 111000 | 8848919850 | 30400 | 30300 | 30400 | 30250 | 3806 |
| 494 | 20231227 | 110900 | 8733372350 | 30300 | 30350 | 30350 | 30300 | 1447 |
| 495 | 20231227 | 110800 | 8689512450 | 30350 | 30400 | 30400 | 30350 | 231 |
| 496 | 20231227 | 110700 | 8682500600 | 30350 | 30300 | 30350 | 30250 | 601 |
| 497 | 20231227 | 110600 | 8664291300 | 30300 | 30400 | 30400 | 30300 | 3589 |
| 498 | 20231227 | 110500 | 8555422750 | 30400 | 30350 | 30400 | 30300 | 2646 |
| 499 | 20231227 | 110400 | 8475048600 | 30350 | 30300 | 30350 | 30300 | 1848 |
| 500 | 20231227 | 110300 | 8419049950 | 30400 | 30450 | 30450 | 30300 | 3310 |
| 501 | 20231227 | 110200 | 8318495000 | 30400 | 30450 | 30450 | 30400 | 353 |
| 502 | 20231227 | 110100 | 8307756300 | 30450 | 30300 | 30500 | 30250 | 6723 |
| 503 | 20231227 | 110000 | 8103769400 | 30250 | 30350 | 30400 | 30250 | 3386 |
| 504 | 20231227 | 105900 | 8001284300 | 30400 | 30450 | 30450 | 30300 | 4613 |
| 505 | 20231227 | 105800 | 7861290300 | 30450 | 30450 | 30450 | 30400 | 336 |
| 506 | 20231227 | 105700 | 7851060800 | 30500 | 30500 | 30500 | 30400 | 749 |
| 507 | 20231227 | 105600 | 7828240500 | 30550 | 30400 | 30550 | 30400 | 609 |
| 508 | 20231227 | 105500 | 7809693150 | 30400 | 30350 | 30400 | 30350 | 962 |
| 509 | 20231227 | 105400 | 7780478200 | 30400 | 30400 | 30500 | 30350 | 1226 |
| 510 | 20231227 | 105300 | 7743187300 | 30400 | 30400 | 30450 | 30400 | 560 |
| 511 | 20231227 | 105200 | 7726159600 | 30400 | 30450 | 30450 | 30400 | 3558 |
| 512 | 20231227 | 105100 | 7617936350 | 30450 | 30550 | 30600 | 30450 | 1322 |
| 513 | 20231227 | 105000 | 7577589400 | 30550 | 30500 | 30550 | 30450 | 876 |
| 514 | 20231227 | 104900 | 7550853900 | 30500 | 30550 | 30550 | 30500 | 324 |
| 515 | 20231227 | 104800 | 7540971300 | 30550 | 30500 | 30550 | 30450 | 1039 |
| 516 | 20231227 | 104700 | 7509258850 | 30500 | 30500 | 30550 | 30450 | 3327 |
| 517 | 20231227 | 104600 | 7407887550 | 30500 | 30400 | 30600 | 30400 | 756 |
| 518 | 20231227 | 104500 | 7384798500 | 30400 | 30550 | 30550 | 30350 | 1750 |
| 519 | 20231227 | 104400 | 7331543550 | 30400 | 30600 | 30600 | 30400 | 3397 |
| 520 | 20231227 | 104300 | 7227972700 | 30550 | 30600 | 30600 | 30550 | 738 |
| 521 | 20231227 | 104200 | 7205390450 | 30650 | 30650 | 30700 | 30600 | 76 |
| 522 | 20231227 | 104100 | 7203063550 | 30650 | 30600 | 30700 | 30600 | 1402 |
| 523 | 20231227 | 104000 | 7160084450 | 30650 | 30650 | 30650 | 30500 | 4863 |
| 524 | 20231227 | 103900 | 7011492350 | 30650 | 30750 | 30750 | 30650 | 664 |
| 525 | 20231227 | 103800 | 6991122800 | 30750 | 30750 | 30800 | 30700 | 251 |
| 526 | 20231227 | 103700 | 6983404900 | 30750 | 30700 | 30800 | 30700 | 671 |
| 527 | 20231227 | 103600 | 6962798350 | 30750 | 30750 | 30750 | 30700 | 666 |
| 528 | 20231227 | 103500 | 6942319050 | 30850 | 30800 | 30900 | 30800 | 833 |
| 529 | 20231227 | 103400 | 6916626050 | 30750 | 30700 | 30750 | 30650 | 564 |
| 530 | 20231227 | 103300 | 6899291350 | 30750 | 30800 | 30800 | 30750 | 1234 |
| 531 | 20231227 | 103200 | 6861326650 | 30750 | 30750 | 30750 | 30750 | 111 |
| 532 | 20231227 | 103100 | 6857913400 | 30800 | 30750 | 30800 | 30750 | 364 |
| 533 | 20231227 | 103000 | 6846705350 | 30750 | 30800 | 30800 | 30700 | 687 |
| 534 | 20231227 | 102900 | 6825601700 | 30750 | 30750 | 30750 | 30600 | 540 |
| 535 | 20231227 | 102800 | 6809024000 | 30700 | 30900 | 30900 | 30700 | 1315 |
| 536 | 20231227 | 102700 | 6768466650 | 30950 | 30900 | 30950 | 30900 | 539 |
| 537 | 20231227 | 102600 | 6751790700 | 30950 | 30950 | 30950 | 30900 | 244 |
| 538 | 20231227 | 102500 | 6744241650 | 30950 | 30900 | 30950 | 30700 | 1687 |
| 539 | 20231227 | 102400 | 6692163750 | 30900 | 30900 | 30900 | 30900 | 505 |
| 540 | 20231227 | 102300 | 6676559250 | 30900 | 30850 | 30950 | 30850 | 656 |
| 541 | 20231227 | 102200 | 6656291150 | 30900 | 31000 | 31000 | 30850 | 1264 |
| 542 | 20231227 | 102100 | 6617233050 | 31000 | 30900 | 31000 | 30750 | 6544 |
| 543 | 20231227 | 102000 | 6415291050 | 30900 | 30800 | 30900 | 30800 | 1742 |
| 544 | 20231227 | 101900 | 6361556200 | 30800 | 30700 | 30850 | 30700 | 2505 |
| 545 | 20231227 | 101800 | 6284454900 | 30700 | 30600 | 30700 | 30550 | 1298 |
| 546 | 20231227 | 101700 | 6244666500 | 30600 | 30550 | 30600 | 30500 | 859 |
| 547 | 20231227 | 101600 | 6218391100 | 30550 | 30500 | 30550 | 30450 | 400 |
| 548 | 20231227 | 101500 | 6206186350 | 30450 | 30400 | 30550 | 30350 | 4777 |
| 549 | 20231227 | 101400 | 6061041350 | 30400 | 30550 | 30550 | 30350 | 1767 |
| 550 | 20231227 | 101300 | 6007168350 | 30550 | 30550 | 30550 | 30500 | 152 |
| 551 | 20231227 | 101200 | 6002525200 | 30550 | 30450 | 30550 | 30450 | 841 |
| 552 | 20231227 | 101100 | 5976880150 | 30450 | 30450 | 30500 | 30400 | 793 |
| 553 | 20231227 | 101000 | 5952731600 | 30500 | 30500 | 30550 | 30350 | 1187 |
| 554 | 20231227 | 100900 | 5916571850 | 30500 | 30300 | 30500 | 30300 | 5434 |
| 555 | 20231227 | 100800 | 5751377100 | 30400 | 30400 | 30400 | 30250 | 4943 |
| 556 | 20231227 | 100700 | 5601416300 | 30400 | 30450 | 30500 | 30400 | 694 |
| 557 | 20231227 | 100600 | 5580299600 | 30600 | 30350 | 30600 | 30350 | 2315 |
| 558 | 20231227 | 100500 | 5509818150 | 30400 | 30400 | 30450 | 30400 | 6057 |
| 559 | 20231227 | 100400 | 5325518550 | 30400 | 30550 | 30550 | 30400 | 2091 |
| 560 | 20231227 | 100300 | 5261800000 | 30550 | 30700 | 30700 | 30500 | 4694 |
| 561 | 20231227 | 100200 | 5118482200 | 30650 | 30550 | 30700 | 30550 | 1241 |
| 562 | 20231227 | 100100 | 5080461650 | 30550 | 30600 | 30650 | 30550 | 3407 |
| 563 | 20231227 | 100000 | 4976201150 | 30650 | 30800 | 30800 | 30600 | 4247 |
| 564 | 20231227 | 095900 | 4845973750 | 30750 | 30850 | 30850 | 30750 | 1699 |
| 565 | 20231227 | 095800 | 4793698150 | 30850 | 30850 | 30900 | 30750 | 3382 |
| 566 | 20231227 | 095700 | 4689415300 | 30850 | 30800 | 30900 | 30750 | 1856 |
| 567 | 20231227 | 095600 | 4632218300 | 30750 | 30900 | 30900 | 30750 | 1696 |
| 568 | 20231227 | 095500 | 4580042150 | 30900 | 30900 | 31000 | 30900 | 346 |
| 569 | 20231227 | 095400 | 4569336550 | 30900 | 31000 | 31000 | 30800 | 2803 |
| 570 | 20231227 | 095300 | 4482794850 | 31000 | 30950 | 31050 | 30900 | 1627 |
| 571 | 20231227 | 095200 | 4432487600 | 30900 | 31050 | 31050 | 30850 | 1013 |
| 572 | 20231227 | 095100 | 4401092550 | 31000 | 30900 | 31050 | 30850 | 1114 |
| 573 | 20231227 | 095000 | 4366615350 | 30850 | 30800 | 30850 | 30800 | 154 |
| 574 | 20231227 | 094900 | 4361865500 | 30800 | 30800 | 30850 | 30700 | 1405 |
| 575 | 20231227 | 094800 | 4318561050 | 30800 | 30850 | 30900 | 30800 | 590 |
| 576 | 20231227 | 094700 | 4300353900 | 30850 | 30800 | 30850 | 30800 | 2364 |
| 577 | 20231227 | 094600 | 4227537000 | 30800 | 30800 | 30950 | 30750 | 6250 |
| 578 | 20231227 | 094500 | 4035098300 | 30800 | 30850 | 30950 | 30800 | 1372 |
| 579 | 20231227 | 094400 | 3992735900 | 30800 | 31000 | 31000 | 30800 | 2904 |
| 580 | 20231227 | 094300 | 3903176950 | 31000 | 30900 | 31000 | 30800 | 961 |
| 581 | 20231227 | 094200 | 3873497900 | 30900 | 30950 | 30950 | 30850 | 3453 |
| 582 | 20231227 | 094100 | 3766829650 | 31000 | 31100 | 31100 | 31000 | 2487 |
| 583 | 20231227 | 094000 | 3689691750 | 31100 | 31100 | 31200 | 31000 | 3011 |
| 584 | 20231227 | 093900 | 3596136050 | 31200 | 31300 | 31300 | 31100 | 3755 |
| 585 | 20231227 | 093800 | 3479019700 | 31250 | 31200 | 31300 | 31150 | 1750 |
| 586 | 20231227 | 093700 | 3424352050 | 31200 | 31300 | 31300 | 31100 | 1293 |
| 587 | 20231227 | 093600 | 3384034150 | 31300 | 31400 | 31400 | 31300 | 3831 |
| 588 | 20231227 | 093500 | 3263909150 | 31350 | 31150 | 31350 | 31100 | 3235 |
| 589 | 20231227 | 093400 | 3162846100 | 31150 | 31150 | 31150 | 31100 | 474 |
| 590 | 20231227 | 093300 | 3148082000 | 31150 | 31150 | 31150 | 31100 | 1263 |
| 591 | 20231227 | 093200 | 3108798100 | 31050 | 31250 | 31250 | 31050 | 2707 |
| 592 | 20231227 | 093100 | 3024606950 | 31200 | 31050 | 31200 | 30950 | 421 |
| 593 | 20231227 | 093000 | 3011511400 | 31050 | 30900 | 31050 | 30900 | 2099 |
| 594 | 20231227 | 092900 | 2946542350 | 31000 | 31200 | 31250 | 30900 | 967 |
| 595 | 20231227 | 092800 | 2916528750 | 31200 | 30950 | 31200 | 30950 | 3410 |
| 596 | 20231227 | 092700 | 2810680200 | 31000 | 31100 | 31100 | 31000 | 4055 |
| 597 | 20231227 | 092600 | 2684838650 | 31100 | 31100 | 31150 | 31050 | 1296 |
| 598 | 20231227 | 092500 | 2644534350 | 31100 | 31150 | 31150 | 31050 | 609 |
| 599 | 20231227 | 092400 | 2625584650 | 31050 | 31250 | 31250 | 31050 | 4110 |
| 600 | 20231227 | 092300 | 2497513700 | 31200 | 31300 | 31300 | 31200 | 995 |
| 601 | 20231227 | 092200 | 2466401250 | 31300 | 31250 | 31300 | 31150 | 2687 |
| 602 | 20231227 | 092100 | 2382480750 | 31250 | 31100 | 31300 | 31000 | 3825 |
| 603 | 20231227 | 092000 | 2263467950 | 31100 | 31050 | 31100 | 30950 | 4013 |
| 604 | 20231227 | 091900 | 2139015450 | 31050 | 30900 | 31050 | 30900 | 1581 |
| 605 | 20231227 | 091800 | 2090004700 | 31050 | 30850 | 31050 | 30850 | 2691 |
| 606 | 20231227 | 091700 | 2006732350 | 30900 | 30900 | 31000 | 30800 | 3472 |
| 607 | 20231227 | 091600 | 1899479550 | 30900 | 31150 | 31250 | 30850 | 4105 |
| 608 | 20231227 | 091500 | 1772256400 | 31150 | 31200 | 31200 | 31100 | 1038 |
| 609 | 20231227 | 091400 | 1739914250 | 31300 | 31250 | 31400 | 31200 | 2047 |
| 610 | 20231227 | 091300 | 1675864900 | 31250 | 31500 | 31500 | 30900 | 3977 |
| 611 | 20231227 | 091200 | 1551726750 | 31550 | 31450 | 31550 | 31400 | 7696 |
| 612 | 20231227 | 091100 | 1309247200 | 31450 | 31250 | 31450 | 31250 | 6328 |
| 613 | 20231227 | 091000 | 1110863150 | 31250 | 31300 | 31300 | 31000 | 2528 |
| 614 | 20231227 | 090900 | 1031980100 | 31250 | 31150 | 31300 | 31050 | 2037 |
| 615 | 20231227 | 090800 | 968377350 | 31100 | 31150 | 31200 | 31050 | 2607 |
| 616 | 20231227 | 090700 | 887403450 | 31150 | 31250 | 31300 | 31050 | 3615 |
| 617 | 20231227 | 090600 | 774860000 | 31300 | 31250 | 31300 | 31100 | 3674 |
| 618 | 20231227 | 090500 | 660251900 | 31250 | 30950 | 31300 | 30700 | 3371 |
| 619 | 20231227 | 090400 | 555247900 | 30900 | 31050 | 31100 | 30900 | 3288 |
| 620 | 20231227 | 090300 | 453194750 | 31100 | 31150 | 31150 | 31050 | 2350 |
| 621 | 20231227 | 090200 | 380177600 | 31050 | 30950 | 31150 | 30800 | 2311 |
| 622 | 20231227 | 090100 | 308432000 | 30800 | 30550 | 30900 | 30200 | 3240 |
| 623 | 20231227 | 090000 | 209716500 | 30550 | 30850 | 30850 | 30300 | 6319 |