34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 3 | 20231227 | 192400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 4 | 20231227 | 192300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 5 | 20231227 | 192200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 6 | 20231227 | 192100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 7 | 20231227 | 192000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 8 | 20231227 | 191900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 9 | 20231227 | 191800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 10 | 20231227 | 191700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 11 | 20231227 | 191600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 12 | 20231227 | 191500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 13 | 20231227 | 191400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 14 | 20231227 | 191300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 15 | 20231227 | 191200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 16 | 20231227 | 191100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 17 | 20231227 | 191000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 18 | 20231227 | 190900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 19 | 20231227 | 190800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 20 | 20231227 | 190700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 21 | 20231227 | 190600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 22 | 20231227 | 190500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 23 | 20231227 | 190400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 24 | 20231227 | 190300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 25 | 20231227 | 190200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 26 | 20231227 | 190100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 27 | 20231227 | 190000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 28 | 20231227 | 185900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 29 | 20231227 | 185800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 30 | 20231227 | 185700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 31 | 20231227 | 185600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 32 | 20231227 | 185500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 33 | 20231227 | 185400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 34 | 20231227 | 185300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 35 | 20231227 | 185200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 36 | 20231227 | 185100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 37 | 20231227 | 185000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 38 | 20231227 | 184900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 39 | 20231227 | 184800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 40 | 20231227 | 184700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 41 | 20231227 | 184600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 42 | 20231227 | 184500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 43 | 20231227 | 184400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 44 | 20231227 | 184300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 45 | 20231227 | 184200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 46 | 20231227 | 184100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 47 | 20231227 | 184000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 48 | 20231227 | 183900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 49 | 20231227 | 183800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 50 | 20231227 | 183700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 51 | 20231227 | 183600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 52 | 20231227 | 183500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 53 | 20231227 | 183400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 54 | 20231227 | 183300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 55 | 20231227 | 183200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 56 | 20231227 | 183100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 57 | 20231227 | 183000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 58 | 20231227 | 182900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 59 | 20231227 | 182800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 60 | 20231227 | 182700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 61 | 20231227 | 182600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 62 | 20231227 | 182500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 63 | 20231227 | 182400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 64 | 20231227 | 182300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 65 | 20231227 | 182200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 66 | 20231227 | 182100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 67 | 20231227 | 182000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 68 | 20231227 | 181900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 69 | 20231227 | 181800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 70 | 20231227 | 181700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 71 | 20231227 | 181600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 72 | 20231227 | 181500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 73 | 20231227 | 181400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 74 | 20231227 | 181300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 75 | 20231227 | 181200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 76 | 20231227 | 181100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 77 | 20231227 | 181000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 78 | 20231227 | 180900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 79 | 20231227 | 180800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 80 | 20231227 | 180700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 81 | 20231227 | 180600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 82 | 20231227 | 180500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 83 | 20231227 | 180400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 84 | 20231227 | 180300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 85 | 20231227 | 180200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 86 | 20231227 | 180100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 87 | 20231227 | 180000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 88 | 20231227 | 175900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 89 | 20231227 | 175800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 90 | 20231227 | 175700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 91 | 20231227 | 175600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 92 | 20231227 | 175500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 93 | 20231227 | 175400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 94 | 20231227 | 175300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 95 | 20231227 | 175200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 96 | 20231227 | 175100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 97 | 20231227 | 175000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 98 | 20231227 | 174900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 99 | 20231227 | 174800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 100 | 20231227 | 174700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 101 | 20231227 | 174600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 102 | 20231227 | 174500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 103 | 20231227 | 174400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 104 | 20231227 | 174300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 105 | 20231227 | 174200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 106 | 20231227 | 174100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 107 | 20231227 | 174000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 108 | 20231227 | 173900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 109 | 20231227 | 173800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 110 | 20231227 | 173700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 111 | 20231227 | 173600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 112 | 20231227 | 173500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 113 | 20231227 | 173400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 114 | 20231227 | 173300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 115 | 20231227 | 173200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 116 | 20231227 | 173100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 117 | 20231227 | 173000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 118 | 20231227 | 172900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 119 | 20231227 | 172800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 120 | 20231227 | 172700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 121 | 20231227 | 172600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 122 | 20231227 | 172500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 123 | 20231227 | 172400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 124 | 20231227 | 172300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 125 | 20231227 | 172200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 126 | 20231227 | 172100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 127 | 20231227 | 172000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 128 | 20231227 | 171900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 129 | 20231227 | 171800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 130 | 20231227 | 171700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 131 | 20231227 | 171600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 132 | 20231227 | 171500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 133 | 20231227 | 171400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 134 | 20231227 | 171300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 135 | 20231227 | 171200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 136 | 20231227 | 171100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 137 | 20231227 | 171000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 138 | 20231227 | 170900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 139 | 20231227 | 170800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 140 | 20231227 | 170700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 141 | 20231227 | 170600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 142 | 20231227 | 170500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 143 | 20231227 | 170400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 144 | 20231227 | 170300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 145 | 20231227 | 170200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 146 | 20231227 | 170100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 147 | 20231227 | 170000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 148 | 20231227 | 165900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 149 | 20231227 | 165800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 150 | 20231227 | 165700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 151 | 20231227 | 165600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 152 | 20231227 | 165500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 153 | 20231227 | 165400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 154 | 20231227 | 165300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 155 | 20231227 | 165200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 156 | 20231227 | 165100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 157 | 20231227 | 165000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 158 | 20231227 | 164900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 159 | 20231227 | 164800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 160 | 20231227 | 164700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 161 | 20231227 | 164600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 162 | 20231227 | 164500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 163 | 20231227 | 164400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 164 | 20231227 | 164300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 165 | 20231227 | 164200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 166 | 20231227 | 164100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 167 | 20231227 | 164000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 168 | 20231227 | 163900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 169 | 20231227 | 163800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 170 | 20231227 | 163700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 171 | 20231227 | 163600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 172 | 20231227 | 163500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 173 | 20231227 | 163400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 174 | 20231227 | 163300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 175 | 20231227 | 163200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 176 | 20231227 | 163100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 177 | 20231227 | 163000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 178 | 20231227 | 162900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 179 | 20231227 | 162800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 180 | 20231227 | 162700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 181 | 20231227 | 162600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 182 | 20231227 | 162500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 183 | 20231227 | 162400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 184 | 20231227 | 162300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 185 | 20231227 | 162200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 186 | 20231227 | 162100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 187 | 20231227 | 162000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 188 | 20231227 | 161900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 189 | 20231227 | 161800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 190 | 20231227 | 161700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 191 | 20231227 | 161600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 192 | 20231227 | 161500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 193 | 20231227 | 161400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 194 | 20231227 | 161300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 195 | 20231227 | 161200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 196 | 20231227 | 161100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 197 | 20231227 | 161000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 198 | 20231227 | 160900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 199 | 20231227 | 160800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 200 | 20231227 | 160700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 201 | 20231227 | 160600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 202 | 20231227 | 160500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 203 | 20231227 | 160400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 204 | 20231227 | 160300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 205 | 20231227 | 160200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 206 | 20231227 | 160100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 207 | 20231227 | 160000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 208 | 20231227 | 155900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 209 | 20231227 | 155800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 210 | 20231227 | 155700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 211 | 20231227 | 155600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 212 | 20231227 | 155500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 213 | 20231227 | 155400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 214 | 20231227 | 155300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 215 | 20231227 | 155200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 216 | 20231227 | 155100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 217 | 20231227 | 155000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 218 | 20231227 | 154900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 219 | 20231227 | 154800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 220 | 20231227 | 154700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 221 | 20231227 | 154600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 222 | 20231227 | 154500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 223 | 20231227 | 154400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 224 | 20231227 | 154300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 225 | 20231227 | 154200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 226 | 20231227 | 154100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 227 | 20231227 | 154000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 228 | 20231227 | 153900 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 229 | 20231227 | 153800 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 230 | 20231227 | 153700 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 231 | 20231227 | 153600 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 232 | 20231227 | 153500 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 233 | 20231227 | 153400 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 234 | 20231227 | 153300 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 235 | 20231227 | 153200 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 236 | 20231227 | 153100 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 0 |
| 237 | 20231227 | 153000 | 20498587700 | 49900 | 49900 | 49900 | 49900 | 16695 |
| 238 | 20231227 | 152900 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 239 | 20231227 | 152800 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 240 | 20231227 | 152700 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 241 | 20231227 | 152600 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 242 | 20231227 | 152500 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 243 | 20231227 | 152400 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 244 | 20231227 | 152300 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 245 | 20231227 | 152200 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 246 | 20231227 | 152100 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 247 | 20231227 | 152000 | 19665507200 | 49900 | 49900 | 49900 | 49900 | 0 |
| 248 | 20231227 | 151900 | 19665507200 | 49900 | 49950 | 49950 | 49850 | 1037 |
| 249 | 20231227 | 151800 | 19613745650 | 49900 | 49800 | 49900 | 49800 | 1624 |
| 250 | 20231227 | 151700 | 19532747400 | 49850 | 49900 | 49900 | 49800 | 1686 |
| 251 | 20231227 | 151600 | 19448701700 | 49900 | 49800 | 49900 | 49800 | 377 |
| 252 | 20231227 | 151500 | 19429891750 | 49900 | 49850 | 49900 | 49800 | 706 |
| 253 | 20231227 | 151400 | 19394721650 | 49850 | 49850 | 49900 | 49850 | 2459 |
| 254 | 20231227 | 151300 | 19272125050 | 49900 | 49850 | 49900 | 49850 | 1846 |
| 255 | 20231227 | 151200 | 19180097900 | 49850 | 49850 | 49900 | 49850 | 1208 |
| 256 | 20231227 | 151100 | 19119875350 | 49850 | 49850 | 49900 | 49850 | 328 |
| 257 | 20231227 | 151000 | 19103517500 | 49850 | 49900 | 49900 | 49800 | 430 |
| 258 | 20231227 | 150900 | 19082079400 | 49900 | 49900 | 49900 | 49800 | 1461 |
| 259 | 20231227 | 150800 | 19009248100 | 49850 | 49950 | 49950 | 49850 | 2520 |
| 260 | 20231227 | 150700 | 18883513650 | 49950 | 49950 | 49950 | 49900 | 1048 |
| 261 | 20231227 | 150600 | 18831185000 | 49950 | 49950 | 49950 | 49900 | 244 |
| 262 | 20231227 | 150500 | 18818997800 | 49950 | 49950 | 50000 | 49900 | 1153 |
| 263 | 20231227 | 150400 | 18761392650 | 50000 | 50000 | 50000 | 49900 | 1382 |
| 264 | 20231227 | 150300 | 18692359900 | 50000 | 50000 | 50000 | 49950 | 355 |
| 265 | 20231227 | 150200 | 18674622200 | 50000 | 50000 | 50000 | 49900 | 1563 |
| 266 | 20231227 | 150100 | 18596528750 | 50000 | 49950 | 50000 | 49900 | 1010 |
| 267 | 20231227 | 150000 | 18546071000 | 49900 | 49950 | 49950 | 49900 | 593 |
| 268 | 20231227 | 145900 | 18516454650 | 49950 | 49900 | 49950 | 49850 | 938 |
| 269 | 20231227 | 145800 | 18469642300 | 49850 | 49900 | 49900 | 49850 | 401 |
| 270 | 20231227 | 145700 | 18449633350 | 49900 | 49900 | 49900 | 49850 | 452 |
| 271 | 20231227 | 145600 | 18427091100 | 49900 | 49900 | 49950 | 49850 | 932 |
| 272 | 20231227 | 145500 | 18380585850 | 49900 | 49950 | 49950 | 49850 | 526 |
| 273 | 20231227 | 145400 | 18354340700 | 49950 | 49950 | 50000 | 49900 | 600 |
| 274 | 20231227 | 145300 | 18324352200 | 50000 | 50000 | 50000 | 49950 | 1708 |
| 275 | 20231227 | 145200 | 18238978100 | 50000 | 49950 | 50000 | 49950 | 2620 |
| 276 | 20231227 | 145100 | 18107979200 | 50000 | 49950 | 50000 | 49900 | 534 |
| 277 | 20231227 | 145000 | 18081292800 | 49950 | 50000 | 50000 | 49900 | 467 |
| 278 | 20231227 | 144900 | 18057957400 | 49950 | 49900 | 49950 | 49850 | 2063 |
| 279 | 20231227 | 144800 | 17954946650 | 49900 | 49900 | 49900 | 49850 | 302 |
| 280 | 20231227 | 144700 | 17939877600 | 49900 | 49950 | 50000 | 49850 | 2133 |
| 281 | 20231227 | 144600 | 17833462050 | 49950 | 50000 | 50000 | 49900 | 834 |
| 282 | 20231227 | 144500 | 17791781300 | 50000 | 49950 | 50000 | 49950 | 1315 |
| 283 | 20231227 | 144400 | 17726048650 | 49950 | 50000 | 50000 | 49900 | 2869 |
| 284 | 20231227 | 144300 | 17582651700 | 50000 | 50100 | 50100 | 49950 | 3434 |
| 285 | 20231227 | 144200 | 17410856200 | 50000 | 50100 | 50100 | 50000 | 3478 |
| 286 | 20231227 | 144100 | 17236682400 | 50100 | 49950 | 50100 | 49950 | 11578 |
| 287 | 20231227 | 144000 | 16657651450 | 50000 | 49950 | 50000 | 49900 | 6180 |
| 288 | 20231227 | 143900 | 16348976550 | 49950 | 49900 | 49950 | 49900 | 1852 |
| 289 | 20231227 | 143800 | 16256489700 | 49900 | 49900 | 49950 | 49850 | 3012 |
| 290 | 20231227 | 143700 | 16106190000 | 49900 | 49900 | 49900 | 49850 | 2261 |
| 291 | 20231227 | 143600 | 15993367200 | 49900 | 49850 | 49900 | 49800 | 2064 |
| 292 | 20231227 | 143500 | 15890422650 | 49850 | 49800 | 49850 | 49750 | 1451 |
| 293 | 20231227 | 143400 | 15818122550 | 49800 | 49800 | 49850 | 49750 | 2263 |
| 294 | 20231227 | 143300 | 15705386550 | 49850 | 49800 | 49850 | 49750 | 2115 |
| 295 | 20231227 | 143200 | 15600051900 | 49800 | 49850 | 49850 | 49750 | 2850 |
| 296 | 20231227 | 143100 | 15458065650 | 49800 | 49800 | 49850 | 49700 | 2561 |
| 297 | 20231227 | 143000 | 15330560950 | 49800 | 49750 | 49800 | 49700 | 2400 |
| 298 | 20231227 | 142900 | 15211123700 | 49700 | 49650 | 49750 | 49600 | 1944 |
| 299 | 20231227 | 142800 | 15114515800 | 49650 | 49550 | 49650 | 49500 | 1822 |
| 300 | 20231227 | 142700 | 15024130600 | 49550 | 49500 | 49550 | 49450 | 3355 |
| 301 | 20231227 | 142600 | 14858007900 | 49450 | 49450 | 49500 | 49450 | 509 |
| 302 | 20231227 | 142500 | 14832819950 | 49450 | 49450 | 49500 | 49450 | 652 |
| 303 | 20231227 | 142400 | 14800576950 | 49500 | 49450 | 49500 | 49450 | 134 |
| 304 | 20231227 | 142300 | 14793946400 | 49450 | 49500 | 49550 | 49450 | 318 |
| 305 | 20231227 | 142200 | 14778206250 | 49500 | 49500 | 49550 | 49450 | 160 |
| 306 | 20231227 | 142100 | 14770285100 | 49500 | 49500 | 49550 | 49500 | 372 |
| 307 | 20231227 | 142000 | 14751867950 | 49500 | 49550 | 49550 | 49500 | 164 |
| 308 | 20231227 | 141900 | 14743746100 | 49550 | 49500 | 49550 | 49500 | 151 |
| 309 | 20231227 | 141800 | 14736268450 | 49500 | 49450 | 49550 | 49450 | 1222 |
| 310 | 20231227 | 141700 | 14675789550 | 49500 | 49550 | 49550 | 49450 | 1773 |
| 311 | 20231227 | 141600 | 14588024800 | 49550 | 49500 | 49550 | 49500 | 59 |
| 312 | 20231227 | 141500 | 14585102050 | 49500 | 49550 | 49550 | 49500 | 217 |
| 313 | 20231227 | 141400 | 14574356850 | 49550 | 49550 | 49550 | 49500 | 190 |
| 314 | 20231227 | 141300 | 14564948650 | 49550 | 49550 | 49550 | 49500 | 197 |
| 315 | 20231227 | 141200 | 14555191250 | 49500 | 49550 | 49550 | 49500 | 143 |
| 316 | 20231227 | 141100 | 14548108250 | 49600 | 49600 | 49600 | 49550 | 1155 |
| 317 | 20231227 | 141000 | 14490862450 | 49600 | 49600 | 49600 | 49550 | 355 |
| 318 | 20231227 | 140900 | 14473255350 | 49600 | 49600 | 49600 | 49550 | 120 |
| 319 | 20231227 | 140800 | 14467304050 | 49600 | 49550 | 49600 | 49550 | 856 |
| 320 | 20231227 | 140700 | 14424847900 | 49600 | 49600 | 49600 | 49550 | 228 |
| 321 | 20231227 | 140600 | 14413547350 | 49600 | 49550 | 49600 | 49550 | 135 |
| 322 | 20231227 | 140500 | 14406851650 | 49600 | 49550 | 49600 | 49550 | 214 |
| 323 | 20231227 | 140400 | 14396245250 | 49550 | 49600 | 49600 | 49550 | 243 |
| 324 | 20231227 | 140300 | 14384200850 | 49550 | 49600 | 49600 | 49550 | 410 |
| 325 | 20231227 | 140200 | 14363883300 | 49600 | 49600 | 49600 | 49550 | 138 |
| 326 | 20231227 | 140100 | 14357042950 | 49550 | 49550 | 49600 | 49550 | 400 |
| 327 | 20231227 | 140000 | 14337215100 | 49550 | 49500 | 49600 | 49500 | 1119 |
| 328 | 20231227 | 135900 | 14281720600 | 49500 | 49500 | 49600 | 49500 | 971 |
| 329 | 20231227 | 135800 | 14233592050 | 49550 | 49550 | 49600 | 49500 | 627 |
| 330 | 20231227 | 135700 | 14202532700 | 49550 | 49600 | 49600 | 49500 | 1196 |
| 331 | 20231227 | 135600 | 14143268800 | 49550 | 49600 | 49600 | 49550 | 194 |
| 332 | 20231227 | 135500 | 14133652200 | 49550 | 49550 | 49600 | 49550 | 109 |
| 333 | 20231227 | 135400 | 14128247800 | 49600 | 49550 | 49600 | 49550 | 136 |
| 334 | 20231227 | 135300 | 14121502500 | 49550 | 49550 | 49600 | 49550 | 455 |
| 335 | 20231227 | 135200 | 14098952650 | 49550 | 49500 | 49600 | 49500 | 1482 |
| 336 | 20231227 | 135100 | 14025460800 | 49550 | 49500 | 49550 | 49500 | 667 |
| 337 | 20231227 | 135000 | 13992415250 | 49500 | 49550 | 49550 | 49500 | 332 |
| 338 | 20231227 | 134900 | 13975971400 | 49550 | 49650 | 49650 | 49500 | 1066 |
| 339 | 20231227 | 134800 | 13923140600 | 49600 | 49600 | 49650 | 49550 | 596 |
| 340 | 20231227 | 134700 | 13893584800 | 49600 | 49600 | 49650 | 49600 | 226 |
| 341 | 20231227 | 134600 | 13882365800 | 49600 | 49650 | 49650 | 49600 | 278 |
| 342 | 20231227 | 134500 | 13868569850 | 49600 | 49600 | 49650 | 49600 | 460 |
| 343 | 20231227 | 134400 | 13845746500 | 49650 | 49650 | 49700 | 49600 | 594 |
| 344 | 20231227 | 134300 | 13816251300 | 49700 | 49650 | 49700 | 49650 | 492 |
| 345 | 20231227 | 134200 | 13791802650 | 49700 | 49700 | 49750 | 49650 | 356 |
| 346 | 20231227 | 134100 | 13774114650 | 49700 | 49750 | 49750 | 49700 | 414 |
| 347 | 20231227 | 134000 | 13753529800 | 49700 | 49750 | 49750 | 49700 | 261 |
| 348 | 20231227 | 133900 | 13740553900 | 49700 | 49700 | 49750 | 49600 | 668 |
| 349 | 20231227 | 133800 | 13707346150 | 49650 | 49800 | 49800 | 49650 | 1702 |
| 350 | 20231227 | 133700 | 13622698900 | 49800 | 49800 | 49850 | 49750 | 2002 |
| 351 | 20231227 | 133600 | 13523010500 | 49800 | 49700 | 49800 | 49700 | 910 |
| 352 | 20231227 | 133500 | 13477727350 | 49750 | 49750 | 49800 | 49700 | 6320 |
| 353 | 20231227 | 133400 | 13163298600 | 49750 | 49550 | 49800 | 49550 | 11796 |
| 354 | 20231227 | 133300 | 12578094500 | 49550 | 49500 | 49550 | 49400 | 688 |
| 355 | 20231227 | 133200 | 12544024700 | 49500 | 49500 | 49500 | 49400 | 1274 |
| 356 | 20231227 | 133100 | 12481055500 | 49500 | 49450 | 49500 | 49400 | 1641 |
| 357 | 20231227 | 133000 | 12399917550 | 49450 | 49500 | 49500 | 49450 | 885 |
| 358 | 20231227 | 132900 | 12356132950 | 49450 | 49500 | 49550 | 49450 | 1011 |
| 359 | 20231227 | 132800 | 12306111950 | 49500 | 49550 | 49600 | 49450 | 1429 |
| 360 | 20231227 | 132700 | 12235360750 | 49600 | 49600 | 49600 | 49500 | 1734 |
| 361 | 20231227 | 132600 | 12149422250 | 49650 | 49700 | 49700 | 49550 | 2408 |
| 362 | 20231227 | 132500 | 12029879000 | 49700 | 49500 | 49750 | 49500 | 1180 |
| 363 | 20231227 | 132400 | 11971314050 | 49500 | 49750 | 49800 | 49500 | 2153 |
| 364 | 20231227 | 132300 | 11864454000 | 49750 | 49950 | 49950 | 49700 | 4219 |
| 365 | 20231227 | 132200 | 11654201950 | 50000 | 50100 | 50100 | 49750 | 12606 |
| 366 | 20231227 | 132100 | 11025230900 | 50100 | 49850 | 50100 | 49800 | 21075 |
| 367 | 20231227 | 132000 | 9972496000 | 49850 | 49200 | 50100 | 49200 | 72066 |
| 368 | 20231227 | 131900 | 6381591500 | 49200 | 49150 | 49250 | 49150 | 242 |
| 369 | 20231227 | 131800 | 6369681450 | 49150 | 49200 | 49200 | 49150 | 9 |
| 370 | 20231227 | 131700 | 6369238750 | 49150 | 49150 | 49200 | 49150 | 169 |
| 371 | 20231227 | 131600 | 6360929750 | 49150 | 49200 | 49200 | 49150 | 369 |
| 372 | 20231227 | 131500 | 6342775500 | 49200 | 49150 | 49200 | 49100 | 544 |
| 373 | 20231227 | 131400 | 6316028050 | 49100 | 49150 | 49150 | 49100 | 102 |
| 374 | 20231227 | 131300 | 6311018250 | 49100 | 49150 | 49150 | 49100 | 342 |
| 375 | 20231227 | 131200 | 6294210100 | 49100 | 49150 | 49150 | 49100 | 557 |
| 376 | 20231227 | 131100 | 6266840000 | 49150 | 49150 | 49200 | 49150 | 533 |
| 377 | 20231227 | 131000 | 6240641100 | 49200 | 49150 | 49200 | 49150 | 90 |
| 378 | 20231227 | 130900 | 6236216500 | 49150 | 49200 | 49200 | 49150 | 238 |
| 379 | 20231227 | 130800 | 6224517700 | 49200 | 49150 | 49200 | 49150 | 102 |
| 380 | 20231227 | 130700 | 6219501800 | 49200 | 49200 | 49200 | 49150 | 70 |
| 381 | 20231227 | 130600 | 6216058200 | 49200 | 49150 | 49200 | 49150 | 120 |
| 382 | 20231227 | 130500 | 6210159700 | 49150 | 49150 | 49200 | 49150 | 34 |
| 383 | 20231227 | 130400 | 6208488100 | 49200 | 49150 | 49200 | 49150 | 175 |
| 384 | 20231227 | 130300 | 6199885400 | 49150 | 49250 | 49250 | 49150 | 313 |
| 385 | 20231227 | 130200 | 6184481700 | 49250 | 49300 | 49300 | 49250 | 27 |
| 386 | 20231227 | 130100 | 6183151400 | 49300 | 49300 | 49300 | 49200 | 687 |
| 387 | 20231227 | 130000 | 6149321150 | 49250 | 49250 | 49300 | 49250 | 351 |
| 388 | 20231227 | 125900 | 6132032150 | 49250 | 49200 | 49250 | 49200 | 111 |
| 389 | 20231227 | 125800 | 6126566200 | 49200 | 49200 | 49250 | 49200 | 90 |
| 390 | 20231227 | 125700 | 6122136650 | 49200 | 49250 | 49250 | 49200 | 27 |
| 391 | 20231227 | 125600 | 6120807200 | 49250 | 49250 | 49250 | 49200 | 891 |
| 392 | 20231227 | 125500 | 6076942050 | 49250 | 49250 | 49300 | 49250 | 122 |
| 393 | 20231227 | 125400 | 6070933150 | 49250 | 49250 | 49300 | 49250 | 755 |
| 394 | 20231227 | 125300 | 6033748700 | 49250 | 49300 | 49300 | 49250 | 79 |
| 395 | 20231227 | 125200 | 6029857300 | 49300 | 49300 | 49300 | 49250 | 467 |
| 396 | 20231227 | 125100 | 6006834850 | 49300 | 49300 | 49300 | 49250 | 78 |
| 397 | 20231227 | 125000 | 6002991150 | 49250 | 49250 | 49300 | 49250 | 252 |
| 398 | 20231227 | 124900 | 5990579100 | 49250 | 49250 | 49250 | 49250 | 167 |
| 399 | 20231227 | 124800 | 5982354350 | 49300 | 49250 | 49300 | 49250 | 355 |
| 400 | 20231227 | 124700 | 5964869700 | 49250 | 49300 | 49300 | 49250 | 317 |
| 401 | 20231227 | 124600 | 5949255050 | 49250 | 49250 | 49300 | 49250 | 156 |
| 402 | 20231227 | 124500 | 5941570250 | 49300 | 49300 | 49300 | 49250 | 55 |
| 403 | 20231227 | 124400 | 5938860850 | 49300 | 49350 | 49400 | 49300 | 663 |
| 404 | 20231227 | 124300 | 5906155300 | 49350 | 49400 | 49400 | 49350 | 274 |
| 405 | 20231227 | 124200 | 5892620300 | 49400 | 49450 | 49450 | 49400 | 95 |
| 406 | 20231227 | 124100 | 5887924650 | 49450 | 49450 | 49450 | 49400 | 83 |
| 407 | 20231227 | 124000 | 5883821450 | 49400 | 49400 | 49450 | 49400 | 153 |
| 408 | 20231227 | 123900 | 5876256950 | 49450 | 49450 | 49450 | 49400 | 73 |
| 409 | 20231227 | 123800 | 5872648600 | 49400 | 49400 | 49450 | 49400 | 108 |
| 410 | 20231227 | 123700 | 5867308950 | 49450 | 49400 | 49450 | 49400 | 33 |
| 411 | 20231227 | 123600 | 5865677350 | 49400 | 49450 | 49450 | 49400 | 246 |
| 412 | 20231227 | 123500 | 5853523200 | 49400 | 49450 | 49450 | 49400 | 42 |
| 413 | 20231227 | 123400 | 5851446600 | 49450 | 49400 | 49450 | 49400 | 1106 |
| 414 | 20231227 | 123300 | 5796757700 | 49450 | 49350 | 49450 | 49350 | 469 |
| 415 | 20231227 | 123200 | 5773591400 | 49350 | 49400 | 49400 | 49350 | 76 |
| 416 | 20231227 | 123100 | 5769838450 | 49400 | 49400 | 49400 | 49350 | 56 |
| 417 | 20231227 | 123000 | 5767072450 | 49350 | 49400 | 49400 | 49350 | 35 |
| 418 | 20231227 | 122900 | 5765343950 | 49350 | 49400 | 49450 | 49350 | 1207 |
| 419 | 20231227 | 122800 | 5705718350 | 49400 | 49350 | 49400 | 49350 | 63 |
| 420 | 20231227 | 122700 | 5702606900 | 49400 | 49350 | 49400 | 49350 | 1084 |
| 421 | 20231227 | 122600 | 5649089950 | 49350 | 49400 | 49400 | 49300 | 120 |
| 422 | 20231227 | 122500 | 5643168550 | 49400 | 49400 | 49400 | 49350 | 180 |
| 423 | 20231227 | 122400 | 5634282350 | 49350 | 49400 | 49400 | 49350 | 109 |
| 424 | 20231227 | 122300 | 5628901400 | 49350 | 49400 | 49400 | 49350 | 123 |
| 425 | 20231227 | 122200 | 5622829700 | 49350 | 49400 | 49400 | 49250 | 232 |
| 426 | 20231227 | 122100 | 5611386000 | 49400 | 49400 | 49400 | 49350 | 283 |
| 427 | 20231227 | 122000 | 5597414350 | 49400 | 49400 | 49400 | 49350 | 102 |
| 428 | 20231227 | 121900 | 5592375750 | 49400 | 49250 | 49400 | 49250 | 1667 |
| 429 | 20231227 | 121800 | 5510152650 | 49300 | 49250 | 49300 | 49250 | 11 |
| 430 | 20231227 | 121700 | 5509610600 | 49250 | 49300 | 49300 | 49250 | 6 |
| 431 | 20231227 | 121600 | 5509315000 | 49250 | 49250 | 49300 | 49250 | 56 |
| 432 | 20231227 | 121500 | 5506554800 | 49300 | 49250 | 49300 | 49250 | 83 |
| 433 | 20231227 | 121400 | 5502464700 | 49300 | 49300 | 49300 | 49250 | 127 |
| 434 | 20231227 | 121300 | 5496205350 | 49300 | 49150 | 49300 | 49150 | 1414 |
| 435 | 20231227 | 121200 | 5426587000 | 49150 | 49150 | 49200 | 49150 | 54 |
| 436 | 20231227 | 121100 | 5423931350 | 49150 | 49150 | 49200 | 49150 | 58 |
| 437 | 20231227 | 121000 | 5421078550 | 49200 | 49200 | 49200 | 49150 | 490 |
| 438 | 20231227 | 120900 | 5396974000 | 49150 | 49200 | 49200 | 49150 | 45 |
| 439 | 20231227 | 120800 | 5394760700 | 49150 | 49150 | 49150 | 49150 | 18 |
| 440 | 20231227 | 120700 | 5393876000 | 49150 | 49150 | 49200 | 49150 | 105 |
| 441 | 20231227 | 120600 | 5388711500 | 49150 | 49100 | 49150 | 49100 | 127 |
| 442 | 20231227 | 120500 | 5382471850 | 49100 | 49100 | 49150 | 49100 | 16 |
| 443 | 20231227 | 120400 | 5381686050 | 49100 | 49150 | 49150 | 49100 | 284 |
| 444 | 20231227 | 120300 | 5367727550 | 49150 | 49150 | 49200 | 49150 | 11 |
| 445 | 20231227 | 120200 | 5367186850 | 49200 | 49150 | 49200 | 49150 | 130 |
| 446 | 20231227 | 120100 | 5360791200 | 49150 | 49150 | 49200 | 49150 | 69 |
| 447 | 20231227 | 120000 | 5357396700 | 49150 | 49250 | 49250 | 49150 | 49 |
| 448 | 20231227 | 115900 | 5354986250 | 49150 | 49150 | 49200 | 49150 | 1018 |
| 449 | 20231227 | 115800 | 5304918450 | 49150 | 49150 | 49150 | 49150 | 50 |
| 450 | 20231227 | 115700 | 5302460950 | 49150 | 49150 | 49150 | 49150 | 142 |
| 451 | 20231227 | 115600 | 5295481650 | 49150 | 49150 | 49200 | 49150 | 4 |
| 452 | 20231227 | 115500 | 5295285000 | 49150 | 49150 | 49200 | 49150 | 676 |
| 453 | 20231227 | 115400 | 5262056600 | 49150 | 49150 | 49200 | 49150 | 757 |
| 454 | 20231227 | 115300 | 5224839700 | 49200 | 49150 | 49200 | 49150 | 54 |
| 455 | 20231227 | 115200 | 5222184500 | 49150 | 49150 | 49150 | 49150 | 30 |
| 456 | 20231227 | 115100 | 5220710000 | 49150 | 49100 | 49150 | 49100 | 1385 |
| 457 | 20231227 | 115000 | 5152648650 | 49100 | 49100 | 49100 | 49100 | 695 |
| 458 | 20231227 | 114900 | 5118524150 | 49100 | 49100 | 49150 | 49100 | 103 |
| 459 | 20231227 | 114800 | 5113466500 | 49100 | 49150 | 49150 | 49100 | 56 |
| 460 | 20231227 | 114700 | 5110714650 | 49150 | 49150 | 49150 | 49100 | 19 |
| 461 | 20231227 | 114600 | 5109781550 | 49150 | 49100 | 49150 | 49100 | 67 |
| 462 | 20231227 | 114500 | 5106491300 | 49100 | 49100 | 49150 | 49100 | 111 |
| 463 | 20231227 | 114400 | 5101041150 | 49100 | 49150 | 49150 | 49100 | 4 |
| 464 | 20231227 | 114300 | 5100844700 | 49100 | 49100 | 49150 | 49100 | 31 |
| 465 | 20231227 | 114200 | 5099321500 | 49100 | 49100 | 49100 | 49100 | 171 |
| 466 | 20231227 | 114100 | 5090925400 | 49100 | 49150 | 49150 | 49100 | 121 |
| 467 | 20231227 | 114000 | 5084984250 | 49100 | 49100 | 49150 | 49100 | 18 |
| 468 | 20231227 | 113900 | 5084100150 | 49150 | 49100 | 49150 | 49100 | 74 |
| 469 | 20231227 | 113800 | 5080463850 | 49100 | 49150 | 49150 | 49100 | 135 |
| 470 | 20231227 | 113700 | 5073833800 | 49100 | 49050 | 49100 | 49050 | 1156 |
| 471 | 20231227 | 113600 | 5017078550 | 49100 | 49100 | 49100 | 49100 | 829 |
| 472 | 20231227 | 113500 | 4976374650 | 49100 | 49100 | 49100 | 49100 | 13 |
| 473 | 20231227 | 113400 | 4975736350 | 49100 | 49100 | 49100 | 49100 | 33 |
| 474 | 20231227 | 113300 | 4974116050 | 49100 | 49150 | 49150 | 49100 | 96 |
| 475 | 20231227 | 113200 | 4969400600 | 49100 | 49100 | 49150 | 49100 | 15 |
| 476 | 20231227 | 113100 | 4968664050 | 49150 | 49100 | 49150 | 49100 | 142 |
| 477 | 20231227 | 113000 | 4961691350 | 49100 | 49100 | 49150 | 49100 | 6 |
| 478 | 20231227 | 112900 | 4961396700 | 49100 | 49100 | 49150 | 49100 | 17 |
| 479 | 20231227 | 112800 | 4960561750 | 49100 | 49100 | 49150 | 49100 | 508 |
| 480 | 20231227 | 112700 | 4935593950 | 49100 | 49100 | 49150 | 49100 | 109 |
| 481 | 20231227 | 112600 | 4930240850 | 49100 | 49100 | 49100 | 49100 | 431 |
| 482 | 20231227 | 112500 | 4909078750 | 49100 | 49100 | 49200 | 49100 | 12 |
| 483 | 20231227 | 112400 | 4908489400 | 49150 | 49100 | 49200 | 49100 | 59 |
| 484 | 20231227 | 112300 | 4905591950 | 49150 | 49200 | 49200 | 49150 | 3 |
| 485 | 20231227 | 112200 | 4905444450 | 49150 | 49150 | 49200 | 49100 | 33 |
| 486 | 20231227 | 112100 | 4903821750 | 49100 | 49100 | 49150 | 49100 | 44 |
| 487 | 20231227 | 112000 | 4901659750 | 49100 | 49100 | 49150 | 49100 | 508 |
| 488 | 20231227 | 111900 | 4876714600 | 49100 | 49150 | 49150 | 49100 | 204 |
| 489 | 20231227 | 111800 | 4866689150 | 49150 | 49100 | 49150 | 49100 | 343 |
| 490 | 20231227 | 111700 | 4849831900 | 49100 | 49200 | 49250 | 49100 | 2252 |
| 491 | 20231227 | 111600 | 4739247300 | 49200 | 49150 | 49250 | 49150 | 81 |
| 492 | 20231227 | 111500 | 4735259800 | 49100 | 49150 | 49200 | 49100 | 217 |
| 493 | 20231227 | 111400 | 4724589700 | 49150 | 49250 | 49250 | 49150 | 139 |
| 494 | 20231227 | 111300 | 4717750100 | 49200 | 49200 | 49250 | 49200 | 192 |
| 495 | 20231227 | 111200 | 4708295700 | 49200 | 49250 | 49250 | 49200 | 174 |
| 496 | 20231227 | 111100 | 4699732150 | 49200 | 49200 | 49250 | 49200 | 193 |
| 497 | 20231227 | 111000 | 4690236500 | 49200 | 49100 | 49200 | 49100 | 398 |
| 498 | 20231227 | 110900 | 4670663150 | 49100 | 49100 | 49150 | 49100 | 20 |
| 499 | 20231227 | 110800 | 4669681100 | 49100 | 49100 | 49150 | 49100 | 44 |
| 500 | 20231227 | 110700 | 4667520650 | 49100 | 49100 | 49100 | 49100 | 103 |
| 501 | 20231227 | 110600 | 4662463350 | 49150 | 49150 | 49150 | 49150 | 114 |
| 502 | 20231227 | 110500 | 4656860250 | 49150 | 49150 | 49150 | 49150 | 173 |
| 503 | 20231227 | 110400 | 4648357300 | 49150 | 49100 | 49150 | 49100 | 299 |
| 504 | 20231227 | 110300 | 4633667050 | 49050 | 49100 | 49100 | 49050 | 64 |
| 505 | 20231227 | 110200 | 4630524800 | 49050 | 49100 | 49150 | 49000 | 2177 |
| 506 | 20231227 | 110100 | 4523735750 | 49150 | 49100 | 49150 | 49100 | 81 |
| 507 | 20231227 | 110000 | 4519754900 | 49150 | 49150 | 49150 | 49100 | 16 |
| 508 | 20231227 | 105900 | 4518968550 | 49100 | 49150 | 49150 | 49100 | 598 |
| 509 | 20231227 | 105800 | 4489582200 | 49150 | 49200 | 49200 | 49150 | 207 |
| 510 | 20231227 | 105700 | 4479398050 | 49150 | 49050 | 49150 | 49050 | 373 |
| 511 | 20231227 | 105600 | 4461078800 | 49050 | 49100 | 49150 | 49050 | 101 |
| 512 | 20231227 | 105500 | 4456120200 | 49100 | 49150 | 49200 | 49100 | 458 |
| 513 | 20231227 | 105400 | 4433608700 | 49200 | 49150 | 49200 | 49150 | 52 |
| 514 | 20231227 | 105300 | 4431051300 | 49150 | 49100 | 49200 | 49050 | 161 |
| 515 | 20231227 | 105200 | 4423138750 | 49050 | 49050 | 49200 | 49000 | 606 |
| 516 | 20231227 | 105100 | 4393379900 | 49000 | 49200 | 49200 | 49000 | 307 |
| 517 | 20231227 | 105000 | 4378315350 | 49150 | 49150 | 49150 | 49150 | 11 |
| 518 | 20231227 | 104900 | 4377774700 | 49150 | 49050 | 49150 | 49050 | 709 |
| 519 | 20231227 | 104800 | 4342963050 | 49050 | 49050 | 49100 | 49050 | 52 |
| 520 | 20231227 | 104700 | 4340412400 | 49050 | 49050 | 49100 | 49050 | 149 |
| 521 | 20231227 | 104600 | 4333101900 | 49050 | 49050 | 49050 | 49050 | 4 |
| 522 | 20231227 | 104500 | 4332905700 | 49050 | 49050 | 49100 | 49000 | 719 |
| 523 | 20231227 | 104400 | 4297645500 | 49050 | 49000 | 49050 | 49000 | 294 |
| 524 | 20231227 | 104300 | 4283232450 | 49000 | 49000 | 49100 | 49000 | 257 |
| 525 | 20231227 | 104200 | 4270630000 | 49000 | 48950 | 49050 | 48950 | 749 |
| 526 | 20231227 | 104100 | 4233923450 | 49000 | 49000 | 49000 | 48950 | 23 |
| 527 | 20231227 | 104000 | 4232796800 | 48950 | 48950 | 48950 | 48950 | 307 |
| 528 | 20231227 | 103900 | 4217769150 | 48950 | 48950 | 48950 | 48950 | 256 |
| 529 | 20231227 | 103800 | 4205237950 | 48950 | 48950 | 49000 | 48950 | 56 |
| 530 | 20231227 | 103700 | 4202496600 | 49000 | 48950 | 49000 | 48950 | 159 |
| 531 | 20231227 | 103600 | 4194712500 | 49000 | 48950 | 49000 | 48950 | 151 |
| 532 | 20231227 | 103500 | 4187320700 | 48950 | 48950 | 48950 | 48950 | 157 |
| 533 | 20231227 | 103400 | 4179635550 | 48950 | 48950 | 49000 | 48950 | 43 |
| 534 | 20231227 | 103300 | 4177530200 | 48950 | 48950 | 49000 | 48950 | 80 |
| 535 | 20231227 | 103200 | 4173614100 | 48950 | 48950 | 48950 | 48950 | 19 |
| 536 | 20231227 | 103100 | 4172684050 | 48950 | 49050 | 49050 | 48950 | 2095 |
| 537 | 20231227 | 103000 | 4070055500 | 49000 | 49050 | 49050 | 49000 | 46 |
| 538 | 20231227 | 102900 | 4067800350 | 49050 | 49000 | 49050 | 49000 | 22 |
| 539 | 20231227 | 102800 | 4066722000 | 49050 | 49050 | 49050 | 49000 | 146 |
| 540 | 20231227 | 102700 | 4059566650 | 49050 | 49000 | 49050 | 49000 | 328 |
| 541 | 20231227 | 102600 | 4043479100 | 49000 | 49000 | 49050 | 49000 | 72 |
| 542 | 20231227 | 102500 | 4039950650 | 49000 | 49050 | 49050 | 49000 | 15 |
| 543 | 20231227 | 102400 | 4039215350 | 49000 | 49050 | 49050 | 49000 | 6 |
| 544 | 20231227 | 102300 | 4038921100 | 49050 | 49050 | 49050 | 49000 | 234 |
| 545 | 20231227 | 102200 | 4027445000 | 49000 | 49000 | 49050 | 49000 | 53 |
| 546 | 20231227 | 102100 | 4024847550 | 49000 | 49150 | 49150 | 49000 | 432 |
| 547 | 20231227 | 102000 | 4003642500 | 49100 | 49100 | 49200 | 49100 | 662 |
| 548 | 20231227 | 101900 | 3971094300 | 49150 | 49150 | 49150 | 49150 | 14 |
| 549 | 20231227 | 101800 | 3970406200 | 49100 | 49150 | 49150 | 49100 | 47 |
| 550 | 20231227 | 101700 | 3968096650 | 49100 | 49100 | 49150 | 49100 | 11 |
| 551 | 20231227 | 101600 | 3967556450 | 49100 | 49100 | 49150 | 49100 | 166 |
| 552 | 20231227 | 101500 | 3959405800 | 49100 | 49150 | 49150 | 49100 | 33 |
| 553 | 20231227 | 101400 | 3957784050 | 49150 | 49150 | 49150 | 49150 | 35 |
| 554 | 20231227 | 101300 | 3956063800 | 49200 | 49150 | 49200 | 49150 | 831 |
| 555 | 20231227 | 101200 | 3915186100 | 49150 | 49150 | 49150 | 49150 | 314 |
| 556 | 20231227 | 101100 | 3899753000 | 49150 | 49150 | 49150 | 49100 | 8 |
| 557 | 20231227 | 101000 | 3899360050 | 49150 | 49100 | 49150 | 49050 | 370 |
| 558 | 20231227 | 100900 | 3881193550 | 49050 | 49050 | 49050 | 49050 | 96 |
| 559 | 20231227 | 100800 | 3876484750 | 49050 | 49050 | 49050 | 49000 | 216 |
| 560 | 20231227 | 100700 | 3865890050 | 49050 | 49050 | 49050 | 49000 | 86 |
| 561 | 20231227 | 100600 | 3861674850 | 49000 | 49000 | 49000 | 49000 | 856 |
| 562 | 20231227 | 100500 | 3819730850 | 49000 | 49000 | 49000 | 48950 | 17 |
| 563 | 20231227 | 100400 | 3818898100 | 49000 | 48950 | 49000 | 48950 | 803 |
| 564 | 20231227 | 100300 | 3779583400 | 49000 | 49000 | 49000 | 48950 | 135 |
| 565 | 20231227 | 100200 | 3772973500 | 49000 | 48950 | 49000 | 48950 | 321 |
| 566 | 20231227 | 100100 | 3757255100 | 48900 | 48950 | 48950 | 48900 | 331 |
| 567 | 20231227 | 100000 | 3741063350 | 48900 | 48850 | 48950 | 48850 | 572 |
| 568 | 20231227 | 095900 | 3713094700 | 48850 | 48850 | 48900 | 48850 | 757 |
| 569 | 20231227 | 095800 | 3676115200 | 48900 | 48850 | 48900 | 48850 | 39 |
| 570 | 20231227 | 095700 | 3674209750 | 48850 | 48900 | 48900 | 48800 | 806 |
| 571 | 20231227 | 095600 | 3634837500 | 48900 | 48850 | 48900 | 48850 | 740 |
| 572 | 20231227 | 095500 | 3598685200 | 48850 | 48850 | 48900 | 48850 | 110 |
| 573 | 20231227 | 095400 | 3593309150 | 48900 | 48900 | 48900 | 48850 | 1513 |
| 574 | 20231227 | 095300 | 3519384550 | 48850 | 48900 | 48900 | 48850 | 1541 |
| 575 | 20231227 | 095200 | 3444040900 | 48900 | 48900 | 48950 | 48900 | 127 |
| 576 | 20231227 | 095100 | 3437828800 | 48900 | 48950 | 48950 | 48900 | 368 |
| 577 | 20231227 | 095000 | 3419833200 | 48900 | 48950 | 49000 | 48900 | 1096 |
| 578 | 20231227 | 094900 | 3366204500 | 48950 | 49000 | 49000 | 48950 | 214 |
| 579 | 20231227 | 094800 | 3355723600 | 48950 | 49000 | 49000 | 48950 | 386 |
| 580 | 20231227 | 094700 | 3336828300 | 48950 | 49000 | 49000 | 48950 | 345 |
| 581 | 20231227 | 094600 | 3319927850 | 49000 | 48900 | 49050 | 48900 | 251 |
| 582 | 20231227 | 094500 | 3307628550 | 48900 | 48950 | 49050 | 48900 | 484 |
| 583 | 20231227 | 094400 | 3283908550 | 48950 | 49100 | 49100 | 48950 | 457 |
| 584 | 20231227 | 094300 | 3261480200 | 49100 | 48900 | 49100 | 48850 | 3266 |
| 585 | 20231227 | 094200 | 3101719800 | 48850 | 48850 | 48900 | 48850 | 1483 |
| 586 | 20231227 | 094100 | 3029274750 | 48850 | 48900 | 48900 | 48850 | 959 |
| 587 | 20231227 | 094000 | 2982391350 | 48950 | 48900 | 48950 | 48900 | 206 |
| 588 | 20231227 | 093900 | 2972315000 | 48900 | 48950 | 48950 | 48900 | 888 |
| 589 | 20231227 | 093800 | 2928879150 | 48950 | 49000 | 49050 | 48950 | 1457 |
| 590 | 20231227 | 093700 | 2857510450 | 49000 | 49000 | 49050 | 49000 | 1758 |
| 591 | 20231227 | 093600 | 2771363150 | 49000 | 49100 | 49100 | 49000 | 2467 |
| 592 | 20231227 | 093500 | 2650417750 | 49100 | 49050 | 49100 | 49050 | 699 |
| 593 | 20231227 | 093400 | 2616106400 | 49100 | 49050 | 49100 | 49050 | 583 |
| 594 | 20231227 | 093300 | 2587483950 | 49100 | 49100 | 49150 | 49100 | 1321 |
| 595 | 20231227 | 093200 | 2522609400 | 49150 | 49100 | 49150 | 49100 | 75 |
| 596 | 20231227 | 093100 | 2518924650 | 49150 | 49200 | 49200 | 49100 | 1468 |
| 597 | 20231227 | 093000 | 2446775600 | 49200 | 49200 | 49200 | 49150 | 44 |
| 598 | 20231227 | 092900 | 2444610850 | 49200 | 49200 | 49200 | 49150 | 233 |
| 599 | 20231227 | 092800 | 2433147850 | 49150 | 49300 | 49300 | 49150 | 2620 |
| 600 | 20231227 | 092700 | 2304212250 | 49300 | 49300 | 49300 | 49250 | 709 |
| 601 | 20231227 | 092600 | 2269282700 | 49300 | 49300 | 49350 | 49250 | 740 |
| 602 | 20231227 | 092500 | 2232802800 | 49250 | 49350 | 49350 | 49250 | 891 |
| 603 | 20231227 | 092400 | 2188869100 | 49300 | 49300 | 49350 | 49300 | 73 |
| 604 | 20231227 | 092300 | 2185270100 | 49300 | 49300 | 49350 | 49300 | 550 |
| 605 | 20231227 | 092200 | 2158154500 | 49300 | 49250 | 49300 | 49250 | 1909 |
| 606 | 20231227 | 092100 | 2064059200 | 49300 | 49250 | 49300 | 49250 | 635 |
| 607 | 20231227 | 092000 | 2032759900 | 49300 | 49400 | 49450 | 49250 | 1128 |
| 608 | 20231227 | 091900 | 1977110350 | 49450 | 49450 | 49450 | 49450 | 870 |
| 609 | 20231227 | 091800 | 1934088850 | 49500 | 49600 | 49600 | 49500 | 504 |
| 610 | 20231227 | 091700 | 1909117400 | 49600 | 49600 | 49600 | 49500 | 1561 |
| 611 | 20231227 | 091600 | 1831813150 | 49600 | 49550 | 49700 | 49500 | 2649 |
| 612 | 20231227 | 091500 | 1700329100 | 49550 | 49600 | 49650 | 49500 | 539 |
| 613 | 20231227 | 091400 | 1673612450 | 49650 | 49650 | 49700 | 49600 | 652 |
| 614 | 20231227 | 091300 | 1641240000 | 49700 | 49700 | 49750 | 49650 | 560 |
| 615 | 20231227 | 091200 | 1613404200 | 49700 | 49750 | 49800 | 49700 | 2115 |
| 616 | 20231227 | 091100 | 1508226850 | 49750 | 49600 | 49750 | 49600 | 5743 |
| 617 | 20231227 | 091000 | 1222794750 | 49600 | 49650 | 49650 | 49600 | 157 |
| 618 | 20231227 | 090900 | 1215007050 | 49600 | 49600 | 49650 | 49600 | 980 |
| 619 | 20231227 | 090800 | 1166387050 | 49600 | 49600 | 49700 | 49600 | 155 |
| 620 | 20231227 | 090700 | 1158689200 | 49600 | 49650 | 49750 | 49600 | 1419 |
| 621 | 20231227 | 090600 | 1088185500 | 49650 | 49700 | 49750 | 49600 | 2866 |
| 622 | 20231227 | 090500 | 945873100 | 49700 | 49600 | 49750 | 49550 | 3542 |
| 623 | 20231227 | 090400 | 769859550 | 49600 | 49550 | 49650 | 49500 | 2147 |
| 624 | 20231227 | 090300 | 663420000 | 49550 | 49500 | 49600 | 49500 | 2367 |
| 625 | 20231227 | 090200 | 546041950 | 49500 | 49650 | 49650 | 49450 | 2006 |
| 626 | 20231227 | 090100 | 446664750 | 49700 | 49300 | 49700 | 49300 | 3008 |
| 627 | 20231227 | 090000 | 297841350 | 49350 | 49150 | 49400 | 49150 | 5998 |