34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 193300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 3 | 20231227 | 193200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20231227 | 193100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20231227 | 193000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20231227 | 192900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20231227 | 192800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20231227 | 192700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20231227 | 192600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20231227 | 192500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20231227 | 192400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20231227 | 192300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20231227 | 192200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20231227 | 192100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20231227 | 192000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20231227 | 191900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20231227 | 191800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20231227 | 191700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20231227 | 191600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20231227 | 191500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20231227 | 191400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20231227 | 191300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20231227 | 191200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20231227 | 191100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20231227 | 191000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20231227 | 190900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20231227 | 190800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20231227 | 190700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20231227 | 190600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20231227 | 190500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20231227 | 190400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20231227 | 190300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 33 | 20231227 | 190200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20231227 | 190100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20231227 | 190000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20231227 | 185900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20231227 | 185800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20231227 | 185700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20231227 | 185600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20231227 | 185500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20231227 | 185400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20231227 | 185300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20231227 | 185200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20231227 | 185100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20231227 | 185000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20231227 | 184900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20231227 | 184800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20231227 | 184700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20231227 | 184600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20231227 | 184500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20231227 | 184400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20231227 | 184300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20231227 | 184200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20231227 | 184100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20231227 | 184000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20231227 | 183900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20231227 | 183800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20231227 | 183700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20231227 | 183600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20231227 | 183500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20231227 | 183400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20231227 | 183300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 63 | 20231227 | 183200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20231227 | 183100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20231227 | 183000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20231227 | 182900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20231227 | 182800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20231227 | 182700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20231227 | 182600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20231227 | 182500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20231227 | 182400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20231227 | 182300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20231227 | 182200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20231227 | 182100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20231227 | 182000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20231227 | 181900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20231227 | 181800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20231227 | 181700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20231227 | 181600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20231227 | 181500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20231227 | 181400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20231227 | 181300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20231227 | 181200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20231227 | 181100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20231227 | 181000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20231227 | 180900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20231227 | 180800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20231227 | 180700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20231227 | 180600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20231227 | 180500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20231227 | 180400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20231227 | 180300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 93 | 20231227 | 180200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20231227 | 180100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20231227 | 180000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20231227 | 175900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20231227 | 175800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20231227 | 175700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20231227 | 175600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20231227 | 175500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20231227 | 175400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20231227 | 175300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20231227 | 175200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20231227 | 175100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20231227 | 175000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20231227 | 174900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20231227 | 174800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20231227 | 174700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20231227 | 174600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20231227 | 174500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20231227 | 174400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20231227 | 174300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20231227 | 174200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20231227 | 174100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20231227 | 174000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20231227 | 173900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20231227 | 173800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20231227 | 173700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20231227 | 173600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20231227 | 173500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20231227 | 173400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20231227 | 173300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 123 | 20231227 | 173200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20231227 | 173100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20231227 | 173000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20231227 | 172900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20231227 | 172800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20231227 | 172700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20231227 | 172600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20231227 | 172500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20231227 | 172400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20231227 | 172300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20231227 | 172200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20231227 | 172100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20231227 | 172000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20231227 | 171900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20231227 | 171800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20231227 | 171700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20231227 | 171600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20231227 | 171500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20231227 | 171400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20231227 | 171300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20231227 | 171200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20231227 | 171100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20231227 | 171000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20231227 | 170900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20231227 | 170800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20231227 | 170700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20231227 | 170600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20231227 | 170500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20231227 | 170400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20231227 | 170300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 153 | 20231227 | 170200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20231227 | 170100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20231227 | 170000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20231227 | 165900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20231227 | 165800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20231227 | 165700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20231227 | 165600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20231227 | 165500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20231227 | 165400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20231227 | 165300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20231227 | 165200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20231227 | 165100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20231227 | 165000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20231227 | 164900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20231227 | 164800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20231227 | 164700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20231227 | 164600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20231227 | 164500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20231227 | 164400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20231227 | 164300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20231227 | 164200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20231227 | 164100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20231227 | 164000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20231227 | 163900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20231227 | 163800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20231227 | 163700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20231227 | 163600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20231227 | 163500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20231227 | 163400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20231227 | 163300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 183 | 20231227 | 163200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20231227 | 163100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20231227 | 163000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20231227 | 162900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20231227 | 162800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20231227 | 162700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20231227 | 162600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20231227 | 162500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20231227 | 162400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20231227 | 162300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20231227 | 162200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20231227 | 162100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20231227 | 162000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20231227 | 161900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20231227 | 161800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20231227 | 161700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20231227 | 161600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20231227 | 161500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20231227 | 161400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20231227 | 161300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20231227 | 161200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20231227 | 161100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20231227 | 161000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20231227 | 160900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20231227 | 160800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20231227 | 160700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20231227 | 160600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20231227 | 160500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20231227 | 160400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20231227 | 160300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 213 | 20231227 | 160200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20231227 | 160100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20231227 | 160000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20231227 | 155900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20231227 | 155800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20231227 | 155700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20231227 | 155600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20231227 | 155500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20231227 | 155400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20231227 | 155300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20231227 | 155200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20231227 | 155100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20231227 | 155000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20231227 | 154900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 227 | 20231227 | 154800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20231227 | 154700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20231227 | 154600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20231227 | 154500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20231227 | 154400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20231227 | 154300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20231227 | 154200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20231227 | 154100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20231227 | 154000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20231227 | 153900 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20231227 | 153800 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20231227 | 153700 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20231227 | 153600 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20231227 | 153500 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20231227 | 153400 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20231227 | 153300 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 243 | 20231227 | 153200 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20231227 | 153100 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20231227 | 153000 | 18871057850 | 35750 | 35750 | 35750 | 35750 | 11144 |
| 246 | 20231227 | 152900 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20231227 | 152800 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 248 | 20231227 | 152700 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 249 | 20231227 | 152600 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 250 | 20231227 | 152500 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 251 | 20231227 | 152400 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 252 | 20231227 | 152300 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 253 | 20231227 | 152200 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 254 | 20231227 | 152100 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 255 | 20231227 | 152000 | 18472659850 | 35750 | 35750 | 35750 | 35750 | 0 |
| 256 | 20231227 | 151900 | 18472659850 | 35750 | 35800 | 35850 | 35750 | 3725 |
| 257 | 20231227 | 151800 | 18339426050 | 35800 | 35750 | 35850 | 35700 | 1164 |
| 258 | 20231227 | 151700 | 18297777500 | 35700 | 35800 | 35850 | 35700 | 1872 |
| 259 | 20231227 | 151600 | 18230818750 | 35800 | 35850 | 35900 | 35800 | 3251 |
| 260 | 20231227 | 151500 | 18114325300 | 35900 | 35850 | 35900 | 35800 | 4894 |
| 261 | 20231227 | 151400 | 17938868500 | 35850 | 35850 | 35850 | 35800 | 1912 |
| 262 | 20231227 | 151300 | 17870344000 | 35850 | 35850 | 35850 | 35750 | 2164 |
| 263 | 20231227 | 151200 | 17792822850 | 35850 | 35800 | 35850 | 35750 | 2444 |
| 264 | 20231227 | 151100 | 17705309400 | 35800 | 35800 | 35800 | 35750 | 2512 |
| 265 | 20231227 | 151000 | 17615390850 | 35800 | 35800 | 35800 | 35750 | 2662 |
| 266 | 20231227 | 150900 | 17520159850 | 35800 | 35750 | 35800 | 35700 | 2817 |
| 267 | 20231227 | 150800 | 17419402450 | 35750 | 35750 | 35750 | 35700 | 1946 |
| 268 | 20231227 | 150700 | 17349842250 | 35700 | 35650 | 35750 | 35600 | 1825 |
| 269 | 20231227 | 150600 | 17284702150 | 35650 | 35650 | 35650 | 35550 | 3571 |
| 270 | 20231227 | 150500 | 17157582700 | 35650 | 35750 | 35750 | 35600 | 1366 |
| 271 | 20231227 | 150400 | 17108862750 | 35700 | 35750 | 35750 | 35650 | 1152 |
| 272 | 20231227 | 150300 | 17067719200 | 35650 | 35750 | 35750 | 35600 | 2151 |
| 273 | 20231227 | 150200 | 16990978750 | 35750 | 35800 | 35800 | 35650 | 1175 |
| 274 | 20231227 | 150100 | 16948998900 | 35700 | 35800 | 35850 | 35700 | 3786 |
| 275 | 20231227 | 150000 | 16813622700 | 35800 | 35800 | 35800 | 35750 | 2632 |
| 276 | 20231227 | 145900 | 16719399350 | 35800 | 35750 | 35800 | 35750 | 1842 |
| 277 | 20231227 | 145800 | 16653471900 | 35750 | 35750 | 35800 | 35700 | 1847 |
| 278 | 20231227 | 145700 | 16587389400 | 35800 | 35750 | 35800 | 35700 | 3321 |
| 279 | 20231227 | 145600 | 16468659050 | 35750 | 35750 | 35750 | 35700 | 2553 |
| 280 | 20231227 | 145500 | 16377442450 | 35700 | 35750 | 35750 | 35650 | 2571 |
| 281 | 20231227 | 145400 | 16285623050 | 35700 | 35700 | 35750 | 35650 | 1917 |
| 282 | 20231227 | 145300 | 16217187800 | 35650 | 35700 | 35700 | 35650 | 2536 |
| 283 | 20231227 | 145200 | 16126675450 | 35700 | 35700 | 35700 | 35650 | 2348 |
| 284 | 20231227 | 145100 | 16042864900 | 35700 | 35650 | 35700 | 35650 | 4577 |
| 285 | 20231227 | 145000 | 15879634900 | 35650 | 35600 | 35650 | 35550 | 7146 |
| 286 | 20231227 | 144900 | 15625226150 | 35600 | 35550 | 35600 | 35550 | 7257 |
| 287 | 20231227 | 144800 | 15367026050 | 35550 | 35550 | 35550 | 35550 | 1490 |
| 288 | 20231227 | 144700 | 15314056550 | 35500 | 35500 | 35550 | 35450 | 5020 |
| 289 | 20231227 | 144600 | 15135828450 | 35500 | 35450 | 35500 | 35450 | 535 |
| 290 | 20231227 | 144500 | 15116848350 | 35450 | 35500 | 35500 | 35450 | 879 |
| 291 | 20231227 | 144400 | 15085671700 | 35500 | 35450 | 35500 | 35450 | 359 |
| 292 | 20231227 | 144300 | 15072931800 | 35500 | 35500 | 35500 | 35450 | 607 |
| 293 | 20231227 | 144200 | 15051400050 | 35500 | 35500 | 35500 | 35450 | 429 |
| 294 | 20231227 | 144100 | 15036181850 | 35500 | 35500 | 35500 | 35450 | 668 |
| 295 | 20231227 | 144000 | 15012484450 | 35450 | 35450 | 35500 | 35450 | 623 |
| 296 | 20231227 | 143900 | 14990389100 | 35450 | 35450 | 35450 | 35400 | 423 |
| 297 | 20231227 | 143800 | 14975396250 | 35450 | 35450 | 35500 | 35450 | 644 |
| 298 | 20231227 | 143700 | 14952565900 | 35450 | 35450 | 35500 | 35450 | 824 |
| 299 | 20231227 | 143600 | 14923346500 | 35500 | 35500 | 35500 | 35450 | 242 |
| 300 | 20231227 | 143500 | 14914766700 | 35500 | 35450 | 35500 | 35400 | 651 |
| 301 | 20231227 | 143400 | 14891675700 | 35450 | 35450 | 35500 | 35400 | 1927 |
| 302 | 20231227 | 143300 | 14823402100 | 35400 | 35450 | 35450 | 35400 | 310 |
| 303 | 20231227 | 143200 | 14812416000 | 35450 | 35450 | 35450 | 35400 | 451 |
| 304 | 20231227 | 143100 | 14796429450 | 35450 | 35450 | 35450 | 35400 | 386 |
| 305 | 20231227 | 143000 | 14782748300 | 35400 | 35450 | 35500 | 35400 | 1405 |
| 306 | 20231227 | 142900 | 14732945700 | 35500 | 35450 | 35500 | 35450 | 273 |
| 307 | 20231227 | 142800 | 14723266850 | 35450 | 35500 | 35500 | 35450 | 733 |
| 308 | 20231227 | 142700 | 14697276650 | 35450 | 35500 | 35500 | 35450 | 1200 |
| 309 | 20231227 | 142600 | 14654712650 | 35500 | 35500 | 35500 | 35450 | 573 |
| 310 | 20231227 | 142500 | 14634378000 | 35500 | 35550 | 35550 | 35500 | 1531 |
| 311 | 20231227 | 142400 | 14580001850 | 35550 | 35550 | 35550 | 35500 | 1756 |
| 312 | 20231227 | 142300 | 14517577250 | 35550 | 35550 | 35550 | 35500 | 214 |
| 313 | 20231227 | 142200 | 14509972100 | 35550 | 35550 | 35550 | 35500 | 795 |
| 314 | 20231227 | 142100 | 14481712750 | 35550 | 35550 | 35550 | 35500 | 1176 |
| 315 | 20231227 | 142000 | 14439912250 | 35500 | 35550 | 35550 | 35500 | 2246 |
| 316 | 20231227 | 141900 | 14360093750 | 35550 | 35550 | 35550 | 35500 | 1969 |
| 317 | 20231227 | 141800 | 14290098350 | 35550 | 35500 | 35550 | 35500 | 1770 |
| 318 | 20231227 | 141700 | 14227177400 | 35550 | 35550 | 35600 | 35500 | 2501 |
| 319 | 20231227 | 141600 | 14138268200 | 35600 | 35550 | 35600 | 35500 | 1781 |
| 320 | 20231227 | 141500 | 14074969000 | 35550 | 35500 | 35550 | 35500 | 1717 |
| 321 | 20231227 | 141400 | 14013951600 | 35500 | 35500 | 35500 | 35450 | 2484 |
| 322 | 20231227 | 141300 | 13925777800 | 35500 | 35350 | 35500 | 35350 | 1660 |
| 323 | 20231227 | 141200 | 13866934150 | 35350 | 35450 | 35450 | 35350 | 1793 |
| 324 | 20231227 | 141100 | 13803463600 | 35450 | 35500 | 35550 | 35450 | 3922 |
| 325 | 20231227 | 141000 | 13664244750 | 35500 | 35500 | 35550 | 35450 | 7734 |
| 326 | 20231227 | 140900 | 13389656600 | 35500 | 35500 | 35500 | 35450 | 1243 |
| 327 | 20231227 | 140800 | 13345564350 | 35500 | 35450 | 35500 | 35400 | 3500 |
| 328 | 20231227 | 140700 | 13221485100 | 35400 | 35400 | 35450 | 35350 | 4280 |
| 329 | 20231227 | 140600 | 13069968650 | 35400 | 35350 | 35400 | 35350 | 365 |
| 330 | 20231227 | 140500 | 13057057850 | 35350 | 35350 | 35400 | 35350 | 623 |
| 331 | 20231227 | 140400 | 13035019450 | 35400 | 35350 | 35400 | 35300 | 1446 |
| 332 | 20231227 | 140300 | 12983901550 | 35350 | 35350 | 35350 | 35300 | 258 |
| 333 | 20231227 | 140200 | 12974783500 | 35300 | 35300 | 35350 | 35300 | 356 |
| 334 | 20231227 | 140100 | 12962212650 | 35300 | 35300 | 35350 | 35300 | 492 |
| 335 | 20231227 | 140000 | 12944843100 | 35300 | 35300 | 35350 | 35300 | 427 |
| 336 | 20231227 | 135900 | 12929767800 | 35350 | 35300 | 35350 | 35300 | 233 |
| 337 | 20231227 | 135800 | 12921538450 | 35350 | 35350 | 35350 | 35350 | 362 |
| 338 | 20231227 | 135700 | 12908741750 | 35350 | 35350 | 35350 | 35350 | 704 |
| 339 | 20231227 | 135600 | 12883855350 | 35350 | 35250 | 35350 | 35250 | 1740 |
| 340 | 20231227 | 135500 | 12822350050 | 35250 | 35300 | 35350 | 35250 | 476 |
| 341 | 20231227 | 135400 | 12805543650 | 35250 | 35300 | 35300 | 35250 | 193 |
| 342 | 20231227 | 135300 | 12798732650 | 35300 | 35350 | 35350 | 35250 | 688 |
| 343 | 20231227 | 135200 | 12774440800 | 35350 | 35300 | 35400 | 35300 | 966 |
| 344 | 20231227 | 135100 | 12740303750 | 35300 | 35300 | 35300 | 35250 | 635 |
| 345 | 20231227 | 135000 | 12717888350 | 35300 | 35350 | 35350 | 35300 | 484 |
| 346 | 20231227 | 134900 | 12700799900 | 35350 | 35400 | 35400 | 35350 | 1613 |
| 347 | 20231227 | 134800 | 12643779400 | 35400 | 35350 | 35400 | 35350 | 3792 |
| 348 | 20231227 | 134700 | 12509708700 | 35300 | 35200 | 35300 | 35200 | 5452 |
| 349 | 20231227 | 134600 | 12317404550 | 35250 | 35200 | 35250 | 35200 | 582 |
| 350 | 20231227 | 134500 | 12296894200 | 35200 | 35150 | 35250 | 35150 | 1810 |
| 351 | 20231227 | 134400 | 12233182500 | 35200 | 35150 | 35200 | 35150 | 198 |
| 352 | 20231227 | 134300 | 12226222350 | 35200 | 35150 | 35200 | 35150 | 187 |
| 353 | 20231227 | 134200 | 12219648400 | 35150 | 35100 | 35150 | 35100 | 629 |
| 354 | 20231227 | 134100 | 12197544250 | 35150 | 35150 | 35150 | 35100 | 186 |
| 355 | 20231227 | 134000 | 12191006500 | 35150 | 35100 | 35150 | 35100 | 274 |
| 356 | 20231227 | 133900 | 12181378850 | 35100 | 35150 | 35150 | 35100 | 645 |
| 357 | 20231227 | 133800 | 12158720300 | 35150 | 35200 | 35200 | 35100 | 2003 |
| 358 | 20231227 | 133700 | 12088301050 | 35200 | 35150 | 35200 | 35150 | 126 |
| 359 | 20231227 | 133600 | 12083870100 | 35200 | 35200 | 35200 | 35150 | 887 |
| 360 | 20231227 | 133500 | 12052660900 | 35150 | 35200 | 35200 | 35150 | 737 |
| 361 | 20231227 | 133400 | 12026722550 | 35150 | 35150 | 35150 | 35150 | 2066 |
| 362 | 20231227 | 133300 | 11954102650 | 35150 | 35100 | 35150 | 35100 | 91 |
| 363 | 20231227 | 133200 | 11950905500 | 35100 | 35050 | 35150 | 35050 | 284 |
| 364 | 20231227 | 133100 | 11940927650 | 35100 | 35050 | 35100 | 35050 | 1787 |
| 365 | 20231227 | 133000 | 11878258050 | 35100 | 35050 | 35100 | 35050 | 554 |
| 366 | 20231227 | 132900 | 11858837850 | 35050 | 35100 | 35100 | 35050 | 140 |
| 367 | 20231227 | 132800 | 11853925800 | 35050 | 35050 | 35100 | 35050 | 664 |
| 368 | 20231227 | 132700 | 11830638050 | 35000 | 35000 | 35050 | 35000 | 184 |
| 369 | 20231227 | 132600 | 11824191050 | 35000 | 35050 | 35050 | 35000 | 55 |
| 370 | 20231227 | 132500 | 11822264450 | 35050 | 35050 | 35100 | 35050 | 1179 |
| 371 | 20231227 | 132400 | 11780939400 | 35050 | 35050 | 35050 | 35050 | 303 |
| 372 | 20231227 | 132300 | 11770319250 | 35100 | 35100 | 35100 | 35050 | 208 |
| 373 | 20231227 | 132200 | 11763027750 | 35100 | 35050 | 35100 | 35050 | 66 |
| 374 | 20231227 | 132100 | 11760713200 | 35050 | 35050 | 35100 | 35050 | 941 |
| 375 | 20231227 | 132000 | 11727712400 | 35050 | 35050 | 35100 | 35050 | 82 |
| 376 | 20231227 | 131900 | 11724836800 | 35050 | 35000 | 35050 | 35000 | 1712 |
| 377 | 20231227 | 131800 | 11664845300 | 35000 | 35000 | 35000 | 34950 | 1006 |
| 378 | 20231227 | 131700 | 11629638950 | 35000 | 34950 | 35000 | 34950 | 62 |
| 379 | 20231227 | 131600 | 11627471750 | 34950 | 35000 | 35000 | 34950 | 326 |
| 380 | 20231227 | 131500 | 11616074900 | 34950 | 34950 | 34950 | 34950 | 38 |
| 381 | 20231227 | 131400 | 11614746800 | 34950 | 35000 | 35000 | 34950 | 166 |
| 382 | 20231227 | 131300 | 11608938100 | 35000 | 35000 | 35000 | 34950 | 45 |
| 383 | 20231227 | 131200 | 11607364300 | 35000 | 35000 | 35000 | 34950 | 907 |
| 384 | 20231227 | 131100 | 11575644300 | 35000 | 35000 | 35000 | 34950 | 107 |
| 385 | 20231227 | 131000 | 11571901200 | 35000 | 35000 | 35000 | 34950 | 286 |
| 386 | 20231227 | 130900 | 11561894400 | 35000 | 34950 | 35000 | 34950 | 327 |
| 387 | 20231227 | 130800 | 11550450750 | 34950 | 34950 | 35000 | 34950 | 988 |
| 388 | 20231227 | 130700 | 11515915150 | 35000 | 35000 | 35000 | 34950 | 819 |
| 389 | 20231227 | 130600 | 11487250550 | 35000 | 35000 | 35000 | 35000 | 266 |
| 390 | 20231227 | 130500 | 11477940550 | 35000 | 34950 | 35000 | 34950 | 221 |
| 391 | 20231227 | 130400 | 11470207000 | 34950 | 35000 | 35000 | 34950 | 860 |
| 392 | 20231227 | 130300 | 11440122500 | 35050 | 35000 | 35050 | 35000 | 1633 |
| 393 | 20231227 | 130200 | 11382938600 | 35000 | 35000 | 35000 | 35000 | 149 |
| 394 | 20231227 | 130100 | 11377723600 | 35000 | 35000 | 35000 | 35000 | 59 |
| 395 | 20231227 | 130000 | 11375658600 | 35000 | 35050 | 35050 | 35000 | 701 |
| 396 | 20231227 | 125900 | 11351096600 | 35000 | 34950 | 35050 | 34950 | 375 |
| 397 | 20231227 | 125800 | 11337970700 | 34950 | 34950 | 34950 | 34950 | 136 |
| 398 | 20231227 | 125700 | 11333217500 | 34950 | 35050 | 35050 | 34950 | 1307 |
| 399 | 20231227 | 125600 | 11287481100 | 35000 | 34950 | 35000 | 34950 | 1280 |
| 400 | 20231227 | 125500 | 11242687100 | 34950 | 34950 | 34950 | 34950 | 97 |
| 401 | 20231227 | 125400 | 11239296950 | 34950 | 34950 | 34950 | 34900 | 518 |
| 402 | 20231227 | 125300 | 11221193550 | 34950 | 34950 | 34950 | 34900 | 119 |
| 403 | 20231227 | 125200 | 11217035850 | 35000 | 34900 | 35000 | 34900 | 537 |
| 404 | 20231227 | 125100 | 11198266400 | 34950 | 34950 | 34950 | 34900 | 521 |
| 405 | 20231227 | 125000 | 11180058750 | 34950 | 34950 | 34950 | 34900 | 212 |
| 406 | 20231227 | 124900 | 11172649400 | 34900 | 34950 | 35000 | 34900 | 1111 |
| 407 | 20231227 | 124800 | 11133818300 | 34950 | 35000 | 35000 | 34950 | 964 |
| 408 | 20231227 | 124700 | 11100093350 | 35000 | 35000 | 35000 | 34950 | 1153 |
| 409 | 20231227 | 124600 | 11059738600 | 35000 | 35000 | 35000 | 34950 | 913 |
| 410 | 20231227 | 124500 | 11027793500 | 35000 | 35000 | 35000 | 35000 | 274 |
| 411 | 20231227 | 124400 | 11018203500 | 35000 | 35050 | 35050 | 35000 | 435 |
| 412 | 20231227 | 124300 | 11002966000 | 35050 | 35050 | 35100 | 35050 | 1206 |
| 413 | 20231227 | 124200 | 10960692900 | 35100 | 35150 | 35150 | 35100 | 1706 |
| 414 | 20231227 | 124100 | 10900793500 | 35150 | 35100 | 35150 | 35100 | 663 |
| 415 | 20231227 | 124000 | 10877519950 | 35100 | 35150 | 35200 | 35100 | 391 |
| 416 | 20231227 | 123900 | 10863781800 | 35200 | 35150 | 35200 | 35150 | 541 |
| 417 | 20231227 | 123800 | 10844752150 | 35150 | 35100 | 35150 | 35100 | 1111 |
| 418 | 20231227 | 123700 | 10805707950 | 35100 | 35100 | 35150 | 35100 | 259 |
| 419 | 20231227 | 123600 | 10796609250 | 35150 | 35100 | 35150 | 35050 | 543 |
| 420 | 20231227 | 123500 | 10777550900 | 35100 | 35100 | 35100 | 35100 | 1541 |
| 421 | 20231227 | 123400 | 10723461800 | 35100 | 35050 | 35100 | 35000 | 212 |
| 422 | 20231227 | 123300 | 10716036300 | 35050 | 35050 | 35100 | 35000 | 2468 |
| 423 | 20231227 | 123200 | 10629557750 | 35050 | 35050 | 35050 | 35000 | 57 |
| 424 | 20231227 | 123100 | 10627562450 | 35050 | 35000 | 35050 | 35000 | 149 |
| 425 | 20231227 | 123000 | 10622346650 | 35050 | 34950 | 35050 | 34950 | 37 |
| 426 | 20231227 | 122900 | 10621050950 | 35050 | 35000 | 35050 | 34950 | 619 |
| 427 | 20231227 | 122800 | 10599404000 | 35000 | 35050 | 35050 | 35000 | 319 |
| 428 | 20231227 | 122700 | 10588237050 | 35000 | 35100 | 35100 | 35000 | 760 |
| 429 | 20231227 | 122600 | 10561599400 | 35100 | 35050 | 35100 | 35050 | 106 |
| 430 | 20231227 | 122500 | 10557881000 | 35100 | 35100 | 35100 | 35050 | 249 |
| 431 | 20231227 | 122400 | 10549145850 | 35050 | 35100 | 35100 | 35000 | 867 |
| 432 | 20231227 | 122300 | 10518744900 | 35100 | 35100 | 35100 | 35050 | 141 |
| 433 | 20231227 | 122200 | 10513795850 | 35100 | 35050 | 35100 | 35000 | 1235 |
| 434 | 20231227 | 122100 | 10470509800 | 35050 | 35000 | 35050 | 35000 | 528 |
| 435 | 20231227 | 122000 | 10452029250 | 35050 | 35000 | 35050 | 35000 | 780 |
| 436 | 20231227 | 121900 | 10424728250 | 35000 | 35050 | 35050 | 35000 | 900 |
| 437 | 20231227 | 121800 | 10393213350 | 35050 | 35050 | 35050 | 35000 | 521 |
| 438 | 20231227 | 121700 | 10374975200 | 35050 | 35050 | 35050 | 35000 | 200 |
| 439 | 20231227 | 121600 | 10367973250 | 35050 | 35050 | 35050 | 35000 | 474 |
| 440 | 20231227 | 121500 | 10351375700 | 35000 | 35000 | 35050 | 35000 | 2517 |
| 441 | 20231227 | 121400 | 10263227800 | 35050 | 35000 | 35050 | 35000 | 2542 |
| 442 | 20231227 | 121300 | 10174197750 | 35000 | 34900 | 35000 | 34900 | 2530 |
| 443 | 20231227 | 121200 | 10085734200 | 34950 | 34950 | 34950 | 34900 | 211 |
| 444 | 20231227 | 121100 | 10078361000 | 34900 | 34900 | 34900 | 34900 | 122 |
| 445 | 20231227 | 121000 | 10074103200 | 34900 | 34900 | 34950 | 34850 | 866 |
| 446 | 20231227 | 120900 | 10043863850 | 34900 | 34900 | 34900 | 34900 | 396 |
| 447 | 20231227 | 120800 | 10030043450 | 34900 | 34800 | 34950 | 34800 | 6989 |
| 448 | 20231227 | 120700 | 9786398700 | 34800 | 34750 | 34800 | 34750 | 88 |
| 449 | 20231227 | 120600 | 9783337550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 450 | 20231227 | 120500 | 9783337550 | 34750 | 34800 | 34800 | 34750 | 18 |
| 451 | 20231227 | 120400 | 9782711950 | 34700 | 34850 | 34850 | 34700 | 642 |
| 452 | 20231227 | 120300 | 9760386100 | 34850 | 34800 | 34850 | 34800 | 412 |
| 453 | 20231227 | 120200 | 9746046000 | 34800 | 34800 | 34800 | 34800 | 1098 |
| 454 | 20231227 | 120100 | 9707835600 | 34800 | 34800 | 34800 | 34750 | 241 |
| 455 | 20231227 | 120000 | 9699448850 | 34750 | 34800 | 34800 | 34750 | 53 |
| 456 | 20231227 | 115900 | 9697604600 | 34800 | 34800 | 34800 | 34800 | 542 |
| 457 | 20231227 | 115800 | 9678743000 | 34800 | 34800 | 34800 | 34800 | 214 |
| 458 | 20231227 | 115700 | 9671295800 | 34800 | 34800 | 34800 | 34750 | 777 |
| 459 | 20231227 | 115600 | 9644266200 | 34800 | 34750 | 34800 | 34750 | 204 |
| 460 | 20231227 | 115500 | 9637170550 | 34750 | 34750 | 34800 | 34750 | 751 |
| 461 | 20231227 | 115400 | 9611073200 | 34750 | 34750 | 34750 | 34700 | 482 |
| 462 | 20231227 | 115300 | 9594329800 | 34750 | 34700 | 34750 | 34700 | 3254 |
| 463 | 20231227 | 115200 | 9481392200 | 34700 | 34650 | 34700 | 34650 | 57 |
| 464 | 20231227 | 115100 | 9479414800 | 34650 | 34700 | 34700 | 34650 | 20 |
| 465 | 20231227 | 115000 | 9478721150 | 34700 | 34650 | 34700 | 34650 | 30 |
| 466 | 20231227 | 114900 | 9477681550 | 34650 | 34650 | 34650 | 34650 | 937 |
| 467 | 20231227 | 114800 | 9445214500 | 34600 | 34650 | 34650 | 34600 | 48 |
| 468 | 20231227 | 114700 | 9443551700 | 34600 | 34650 | 34650 | 34600 | 76 |
| 469 | 20231227 | 114600 | 9440919300 | 34600 | 34650 | 34650 | 34600 | 179 |
| 470 | 20231227 | 114500 | 9434724900 | 34600 | 34600 | 34600 | 34600 | 37 |
| 471 | 20231227 | 114400 | 9433444700 | 34600 | 34650 | 34650 | 34600 | 31 |
| 472 | 20231227 | 114300 | 9432372000 | 34600 | 34600 | 34650 | 34600 | 280 |
| 473 | 20231227 | 114200 | 9422681700 | 34600 | 34650 | 34650 | 34600 | 7 |
| 474 | 20231227 | 114100 | 9422439450 | 34650 | 34650 | 34650 | 34650 | 126 |
| 475 | 20231227 | 114000 | 9418073550 | 34650 | 34650 | 34650 | 34650 | 58 |
| 476 | 20231227 | 113900 | 9416063850 | 34650 | 34650 | 34650 | 34650 | 396 |
| 477 | 20231227 | 113800 | 9402342450 | 34600 | 34600 | 34600 | 34600 | 38 |
| 478 | 20231227 | 113700 | 9401027650 | 34650 | 34600 | 34650 | 34600 | 259 |
| 479 | 20231227 | 113600 | 9392057000 | 34600 | 34600 | 34650 | 34600 | 217 |
| 480 | 20231227 | 113500 | 9384541300 | 34600 | 34600 | 34600 | 34600 | 531 |
| 481 | 20231227 | 113400 | 9366168700 | 34600 | 34650 | 34650 | 34600 | 302 |
| 482 | 20231227 | 113300 | 9355719400 | 34600 | 34650 | 34650 | 34600 | 39 |
| 483 | 20231227 | 113200 | 9354369600 | 34650 | 34650 | 34650 | 34600 | 121 |
| 484 | 20231227 | 113100 | 9350181950 | 34650 | 34650 | 34650 | 34600 | 244 |
| 485 | 20231227 | 113000 | 9341734000 | 34650 | 34650 | 34650 | 34650 | 29 |
| 486 | 20231227 | 112900 | 9340729150 | 34650 | 34650 | 34650 | 34650 | 221 |
| 487 | 20231227 | 112800 | 9333071500 | 34600 | 34600 | 34650 | 34600 | 1488 |
| 488 | 20231227 | 112700 | 9281513550 | 34650 | 34650 | 34650 | 34650 | 300 |
| 489 | 20231227 | 112600 | 9271118550 | 34600 | 34600 | 34650 | 34600 | 1632 |
| 490 | 20231227 | 112500 | 9214643350 | 34600 | 34550 | 34600 | 34550 | 551 |
| 491 | 20231227 | 112400 | 9195584050 | 34550 | 34550 | 34550 | 34500 | 228 |
| 492 | 20231227 | 112300 | 9187708450 | 34500 | 34550 | 34550 | 34500 | 44 |
| 493 | 20231227 | 112200 | 9186189100 | 34550 | 34550 | 34550 | 34550 | 16 |
| 494 | 20231227 | 112100 | 9185636300 | 34550 | 34550 | 34550 | 34550 | 121 |
| 495 | 20231227 | 112000 | 9181455750 | 34550 | 34500 | 34550 | 34450 | 1113 |
| 496 | 20231227 | 111900 | 9143023250 | 34500 | 34450 | 34550 | 34400 | 108 |
| 497 | 20231227 | 111800 | 9139300950 | 34450 | 34500 | 34550 | 34450 | 5041 |
| 498 | 20231227 | 111700 | 8965431350 | 34550 | 34550 | 34550 | 34550 | 412 |
| 499 | 20231227 | 111600 | 8951196750 | 34550 | 34550 | 34550 | 34500 | 618 |
| 500 | 20231227 | 111500 | 8929847900 | 34550 | 34600 | 34600 | 34550 | 221 |
| 501 | 20231227 | 111400 | 8922209200 | 34600 | 34550 | 34600 | 34550 | 230 |
| 502 | 20231227 | 111300 | 8914256050 | 34550 | 34550 | 34600 | 34550 | 633 |
| 503 | 20231227 | 111200 | 8892385550 | 34550 | 34550 | 34600 | 34550 | 224 |
| 504 | 20231227 | 111100 | 8884643250 | 34500 | 34550 | 34550 | 34500 | 199 |
| 505 | 20231227 | 111000 | 8877776500 | 34550 | 34550 | 34550 | 34500 | 687 |
| 506 | 20231227 | 110900 | 8854041150 | 34550 | 34500 | 34550 | 34500 | 76 |
| 507 | 20231227 | 110800 | 8851417000 | 34500 | 34500 | 34550 | 34500 | 138 |
| 508 | 20231227 | 110700 | 8846655400 | 34550 | 34550 | 34550 | 34550 | 348 |
| 509 | 20231227 | 110600 | 8834632000 | 34550 | 34500 | 34550 | 34500 | 102 |
| 510 | 20231227 | 110500 | 8831112350 | 34550 | 34550 | 34550 | 34550 | 380 |
| 511 | 20231227 | 110400 | 8817983350 | 34550 | 34500 | 34550 | 34500 | 44 |
| 512 | 20231227 | 110300 | 8816465000 | 34500 | 34500 | 34500 | 34500 | 216 |
| 513 | 20231227 | 110200 | 8809013000 | 34500 | 34600 | 34600 | 34500 | 155 |
| 514 | 20231227 | 110100 | 8803659100 | 34600 | 34600 | 34650 | 34550 | 295 |
| 515 | 20231227 | 110000 | 8793447200 | 34450 | 34450 | 34650 | 34450 | 531 |
| 516 | 20231227 | 105900 | 8775133150 | 34450 | 34450 | 34450 | 34400 | 3482 |
| 517 | 20231227 | 105800 | 8655333200 | 34450 | 34600 | 34600 | 34400 | 2178 |
| 518 | 20231227 | 105700 | 8580275600 | 34500 | 34600 | 34600 | 34500 | 3233 |
| 519 | 20231227 | 105600 | 8468705250 | 34600 | 34550 | 34600 | 34500 | 1240 |
| 520 | 20231227 | 105500 | 8425856050 | 34550 | 34500 | 34550 | 34500 | 1289 |
| 521 | 20231227 | 105400 | 8381379400 | 34550 | 34600 | 34600 | 34550 | 1018 |
| 522 | 20231227 | 105300 | 8346207350 | 34600 | 34600 | 34600 | 34600 | 12 |
| 523 | 20231227 | 105200 | 8345792150 | 34600 | 34600 | 34600 | 34600 | 537 |
| 524 | 20231227 | 105100 | 8327211950 | 34550 | 34600 | 34600 | 34550 | 209 |
| 525 | 20231227 | 105000 | 8319987900 | 34550 | 34550 | 34600 | 34550 | 47 |
| 526 | 20231227 | 104900 | 8318363850 | 34600 | 34550 | 34600 | 34550 | 147 |
| 527 | 20231227 | 104800 | 8313281500 | 34550 | 34550 | 34600 | 34550 | 454 |
| 528 | 20231227 | 104700 | 8297588750 | 34550 | 34600 | 34600 | 34550 | 1074 |
| 529 | 20231227 | 104600 | 8260479850 | 34600 | 34650 | 34650 | 34600 | 4334 |
| 530 | 20231227 | 104500 | 8110517000 | 34650 | 34600 | 34650 | 34600 | 518 |
| 531 | 20231227 | 104400 | 8092583100 | 34600 | 34650 | 34650 | 34600 | 243 |
| 532 | 20231227 | 104300 | 8084164200 | 34650 | 34700 | 34700 | 34600 | 342 |
| 533 | 20231227 | 104200 | 8072308950 | 34700 | 34700 | 34700 | 34600 | 3785 |
| 534 | 20231227 | 104100 | 7941329950 | 34650 | 34600 | 34650 | 34600 | 326 |
| 535 | 20231227 | 104000 | 7930034150 | 34600 | 34650 | 34650 | 34600 | 1089 |
| 536 | 20231227 | 103900 | 7892334550 | 34650 | 34650 | 34650 | 34600 | 271 |
| 537 | 20231227 | 103800 | 7882949400 | 34650 | 34650 | 34650 | 34600 | 708 |
| 538 | 20231227 | 103700 | 7858417700 | 34650 | 34650 | 34650 | 34650 | 101 |
| 539 | 20231227 | 103600 | 7854918050 | 34650 | 34700 | 34700 | 34650 | 1726 |
| 540 | 20231227 | 103500 | 7795108850 | 34700 | 34700 | 34700 | 34650 | 1076 |
| 541 | 20231227 | 103400 | 7757796200 | 34650 | 34650 | 34700 | 34650 | 59 |
| 542 | 20231227 | 103300 | 7755751750 | 34650 | 34650 | 34650 | 34600 | 1357 |
| 543 | 20231227 | 103200 | 7708756700 | 34650 | 34650 | 34650 | 34600 | 283 |
| 544 | 20231227 | 103100 | 7698955700 | 34650 | 34650 | 34650 | 34600 | 389 |
| 545 | 20231227 | 103000 | 7685480500 | 34650 | 34650 | 34650 | 34650 | 2078 |
| 546 | 20231227 | 102900 | 7613477800 | 34650 | 34600 | 34650 | 34600 | 407 |
| 547 | 20231227 | 102800 | 7599386550 | 34600 | 34600 | 34600 | 34600 | 112 |
| 548 | 20231227 | 102700 | 7595511350 | 34650 | 34600 | 34650 | 34600 | 505 |
| 549 | 20231227 | 102600 | 7578022500 | 34600 | 34550 | 34600 | 34550 | 955 |
| 550 | 20231227 | 102500 | 7544983950 | 34500 | 34500 | 34500 | 34450 | 3568 |
| 551 | 20231227 | 102400 | 7421899500 | 34500 | 34600 | 34600 | 34450 | 1916 |
| 552 | 20231227 | 102300 | 7355774100 | 34600 | 34600 | 34600 | 34550 | 454 |
| 553 | 20231227 | 102200 | 7340076950 | 34600 | 34550 | 34600 | 34550 | 501 |
| 554 | 20231227 | 102100 | 7322754250 | 34500 | 34550 | 34550 | 34500 | 1420 |
| 555 | 20231227 | 102000 | 7273759050 | 34500 | 34600 | 34600 | 34500 | 1552 |
| 556 | 20231227 | 101900 | 7220107650 | 34550 | 34600 | 34600 | 34550 | 722 |
| 557 | 20231227 | 101800 | 7195148500 | 34550 | 34500 | 34550 | 34500 | 326 |
| 558 | 20231227 | 101700 | 7183890350 | 34500 | 34450 | 34500 | 34450 | 613 |
| 559 | 20231227 | 101600 | 7162744400 | 34450 | 34500 | 34500 | 34450 | 205 |
| 560 | 20231227 | 101500 | 7155679300 | 34450 | 34450 | 34450 | 34450 | 736 |
| 561 | 20231227 | 101400 | 7130324100 | 34450 | 34400 | 34450 | 34400 | 2307 |
| 562 | 20231227 | 101300 | 7050962550 | 34400 | 34350 | 34400 | 34350 | 699 |
| 563 | 20231227 | 101200 | 7026929200 | 34350 | 34350 | 34350 | 34350 | 338 |
| 564 | 20231227 | 101100 | 7015318900 | 34350 | 34300 | 34350 | 34200 | 8777 |
| 565 | 20231227 | 101000 | 6715000800 | 34250 | 34300 | 34350 | 34250 | 4831 |
| 566 | 20231227 | 100900 | 6549453750 | 34350 | 34350 | 34350 | 34300 | 1417 |
| 567 | 20231227 | 100800 | 6500817550 | 34350 | 34450 | 34450 | 34300 | 4824 |
| 568 | 20231227 | 100700 | 6335270200 | 34450 | 34450 | 34500 | 34350 | 7249 |
| 569 | 20231227 | 100600 | 6085970000 | 34450 | 34400 | 34450 | 34400 | 949 |
| 570 | 20231227 | 100500 | 6053278300 | 34450 | 34450 | 34450 | 34400 | 542 |
| 571 | 20231227 | 100400 | 6034618100 | 34450 | 34450 | 34450 | 34400 | 2951 |
| 572 | 20231227 | 100300 | 5932988250 | 34400 | 34400 | 34400 | 34400 | 1205 |
| 573 | 20231227 | 100200 | 5891536250 | 34400 | 34450 | 34450 | 34400 | 4427 |
| 574 | 20231227 | 100100 | 5739243850 | 34400 | 34450 | 34500 | 34400 | 3422 |
| 575 | 20231227 | 100000 | 5621455950 | 34450 | 34450 | 34450 | 34400 | 1705 |
| 576 | 20231227 | 095900 | 5562763650 | 34450 | 34450 | 34500 | 34400 | 822 |
| 577 | 20231227 | 095800 | 5534446100 | 34450 | 34500 | 34500 | 34450 | 831 |
| 578 | 20231227 | 095700 | 5505817850 | 34450 | 34500 | 34500 | 34450 | 975 |
| 579 | 20231227 | 095600 | 5472221600 | 34500 | 34500 | 34500 | 34450 | 2897 |
| 580 | 20231227 | 095500 | 5372360850 | 34450 | 34500 | 34500 | 34450 | 169 |
| 581 | 20231227 | 095400 | 5366534150 | 34500 | 34500 | 34500 | 34450 | 801 |
| 582 | 20231227 | 095300 | 5338920450 | 34500 | 34550 | 34550 | 34500 | 1046 |
| 583 | 20231227 | 095200 | 5302831850 | 34500 | 34500 | 34500 | 34450 | 731 |
| 584 | 20231227 | 095100 | 5277613650 | 34500 | 34500 | 34500 | 34400 | 1253 |
| 585 | 20231227 | 095000 | 5234482350 | 34450 | 34450 | 34500 | 34400 | 705 |
| 586 | 20231227 | 094900 | 5210207600 | 34450 | 34500 | 34500 | 34450 | 323 |
| 587 | 20231227 | 094800 | 5199079250 | 34500 | 34400 | 34550 | 34400 | 663 |
| 588 | 20231227 | 094700 | 5176213150 | 34400 | 34350 | 34450 | 34350 | 1555 |
| 589 | 20231227 | 094600 | 5122740450 | 34350 | 34450 | 34450 | 34300 | 8772 |
| 590 | 20231227 | 094500 | 4821309650 | 34400 | 34400 | 34500 | 34400 | 5331 |
| 591 | 20231227 | 094400 | 4637802250 | 34400 | 34450 | 34450 | 34400 | 1756 |
| 592 | 20231227 | 094300 | 4577373450 | 34500 | 34600 | 34600 | 34400 | 12622 |
| 593 | 20231227 | 094200 | 4142226300 | 34600 | 34700 | 34750 | 34550 | 2062 |
| 594 | 20231227 | 094100 | 4070807950 | 34650 | 34750 | 34750 | 34650 | 794 |
| 595 | 20231227 | 094000 | 4043273000 | 34800 | 34750 | 34800 | 34700 | 1416 |
| 596 | 20231227 | 093900 | 3994071000 | 34750 | 34750 | 34750 | 34700 | 346 |
| 597 | 20231227 | 093800 | 3982049150 | 34700 | 34650 | 34750 | 34650 | 2128 |
| 598 | 20231227 | 093700 | 3908228000 | 34700 | 34600 | 34700 | 34600 | 794 |
| 599 | 20231227 | 093600 | 3880722700 | 34600 | 34650 | 34700 | 34500 | 7215 |
| 600 | 20231227 | 093500 | 3631337500 | 34650 | 34650 | 34700 | 34650 | 2180 |
| 601 | 20231227 | 093400 | 3555798400 | 34650 | 34750 | 34750 | 34500 | 12122 |
| 602 | 20231227 | 093300 | 3136807950 | 34750 | 34800 | 34800 | 34750 | 6229 |
| 603 | 20231227 | 093200 | 2920132250 | 34800 | 34850 | 34900 | 34800 | 3674 |
| 604 | 20231227 | 093100 | 2792092700 | 34900 | 34900 | 34900 | 34850 | 212 |
| 605 | 20231227 | 093000 | 2784701000 | 34900 | 34950 | 34950 | 34900 | 972 |
| 606 | 20231227 | 092900 | 2750766800 | 34950 | 35000 | 35000 | 34900 | 406 |
| 607 | 20231227 | 092800 | 2736583350 | 34900 | 34900 | 35000 | 34850 | 1990 |
| 608 | 20231227 | 092700 | 2667141000 | 34900 | 34950 | 35000 | 34900 | 2434 |
| 609 | 20231227 | 092600 | 2582087450 | 34950 | 34850 | 34950 | 34850 | 968 |
| 610 | 20231227 | 092500 | 2548311600 | 34850 | 34900 | 34950 | 34850 | 411 |
| 611 | 20231227 | 092400 | 2533973950 | 34900 | 34900 | 34950 | 34900 | 716 |
| 612 | 20231227 | 092300 | 2508984050 | 34900 | 34950 | 34950 | 34850 | 1461 |
| 613 | 20231227 | 092200 | 2457999100 | 34950 | 35050 | 35100 | 34900 | 5511 |
| 614 | 20231227 | 092100 | 2265149750 | 35050 | 35100 | 35150 | 35050 | 1326 |
| 615 | 20231227 | 092000 | 2218650450 | 35150 | 35100 | 35150 | 35100 | 1317 |
| 616 | 20231227 | 091900 | 2172407800 | 35100 | 35150 | 35150 | 35100 | 2080 |
| 617 | 20231227 | 091800 | 2099355600 | 35150 | 35150 | 35200 | 35100 | 1260 |
| 618 | 20231227 | 091700 | 2055074300 | 35150 | 35150 | 35200 | 35150 | 1021 |
| 619 | 20231227 | 091600 | 2019181900 | 35200 | 35150 | 35200 | 35100 | 3781 |
| 620 | 20231227 | 091500 | 1886362850 | 35150 | 35150 | 35200 | 35150 | 1656 |
| 621 | 20231227 | 091400 | 1828153850 | 35150 | 35250 | 35250 | 35150 | 2955 |
| 622 | 20231227 | 091300 | 1724193550 | 35250 | 35250 | 35300 | 35200 | 1702 |
| 623 | 20231227 | 091200 | 1664200150 | 35300 | 35200 | 35350 | 35150 | 741 |
| 624 | 20231227 | 091100 | 1638083650 | 35200 | 35450 | 35450 | 35200 | 6252 |
| 625 | 20231227 | 091000 | 1417525500 | 35450 | 35250 | 35500 | 35250 | 6091 |
| 626 | 20231227 | 090900 | 1201839400 | 35300 | 35300 | 35300 | 35250 | 1744 |
| 627 | 20231227 | 090800 | 1140299600 | 35300 | 35250 | 35350 | 35200 | 2160 |
| 628 | 20231227 | 090700 | 1064095450 | 35250 | 35250 | 35350 | 35200 | 1799 |
| 629 | 20231227 | 090600 | 1000637100 | 35250 | 35400 | 35450 | 35200 | 7590 |
| 630 | 20231227 | 090500 | 732487100 | 35450 | 35400 | 35450 | 35350 | 2636 |
| 631 | 20231227 | 090400 | 639136350 | 35350 | 35350 | 35400 | 35300 | 3299 |
| 632 | 20231227 | 090300 | 522457000 | 35350 | 35250 | 35350 | 35250 | 2239 |
| 633 | 20231227 | 090200 | 443396550 | 35250 | 35250 | 35300 | 35200 | 3416 |
| 634 | 20231227 | 090100 | 322962150 | 35250 | 35100 | 35250 | 35100 | 2900 |
| 635 | 20231227 | 090000 | 220925250 | 35100 | 34850 | 35200 | 34850 | 6256 |