33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 12960 |
| 3 | 20231227 | 185000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 4 | 20231227 | 184900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 5 | 20231227 | 184800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 6 | 20231227 | 184700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 7 | 20231227 | 184600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 8 | 20231227 | 184500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 9 | 20231227 | 184400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 10 | 20231227 | 184300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 11 | 20231227 | 184200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 12 | 20231227 | 184100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 13 | 20231227 | 184000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 14 | 20231227 | 183900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 15 | 20231227 | 183800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 16 | 20231227 | 183700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 17 | 20231227 | 183600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 18 | 20231227 | 183500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 19 | 20231227 | 183400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 20 | 20231227 | 183300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 21 | 20231227 | 183200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 22 | 20231227 | 183100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 23 | 20231227 | 183000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 24 | 20231227 | 182900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 25 | 20231227 | 182800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 26 | 20231227 | 182700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 27 | 20231227 | 182600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 28 | 20231227 | 182500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 29 | 20231227 | 182400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 30 | 20231227 | 182300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 31 | 20231227 | 182200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 32 | 20231227 | 182100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 12960 |
| 33 | 20231227 | 182000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 34 | 20231227 | 181900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 35 | 20231227 | 181800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 36 | 20231227 | 181700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 37 | 20231227 | 181600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 38 | 20231227 | 181500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 39 | 20231227 | 181400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 40 | 20231227 | 181300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 41 | 20231227 | 181200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 42 | 20231227 | 181100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 43 | 20231227 | 181000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 44 | 20231227 | 180900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 45 | 20231227 | 180800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 46 | 20231227 | 180700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 47 | 20231227 | 180600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 48 | 20231227 | 180500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 49 | 20231227 | 180400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 50 | 20231227 | 180300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 51 | 20231227 | 180200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 52 | 20231227 | 180100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 53 | 20231227 | 180000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 54 | 20231227 | 175900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 55 | 20231227 | 175800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 56 | 20231227 | 175700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 57 | 20231227 | 175600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 58 | 20231227 | 175500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 59 | 20231227 | 175400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 60 | 20231227 | 175300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 61 | 20231227 | 175200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 62 | 20231227 | 175100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 12960 |
| 63 | 20231227 | 175000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 64 | 20231227 | 174900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 65 | 20231227 | 174800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 66 | 20231227 | 174700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 67 | 20231227 | 174600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 68 | 20231227 | 174500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 69 | 20231227 | 174400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 70 | 20231227 | 174300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 71 | 20231227 | 174200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 72 | 20231227 | 174100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 73 | 20231227 | 174000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 74 | 20231227 | 173900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 75 | 20231227 | 173800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 76 | 20231227 | 173700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 77 | 20231227 | 173600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 78 | 20231227 | 173500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 79 | 20231227 | 173400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 80 | 20231227 | 173300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 81 | 20231227 | 173200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 82 | 20231227 | 173100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 83 | 20231227 | 173000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 84 | 20231227 | 172900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 85 | 20231227 | 172800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 86 | 20231227 | 172700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 87 | 20231227 | 172600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 88 | 20231227 | 172500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 89 | 20231227 | 172400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 90 | 20231227 | 172300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 91 | 20231227 | 172200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 92 | 20231227 | 172100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 12960 |
| 93 | 20231227 | 172000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 94 | 20231227 | 171900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 95 | 20231227 | 171800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 96 | 20231227 | 171700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 97 | 20231227 | 171600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 98 | 20231227 | 171500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 99 | 20231227 | 171400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 100 | 20231227 | 171300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 101 | 20231227 | 171200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 102 | 20231227 | 171100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 103 | 20231227 | 171000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 104 | 20231227 | 170900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 105 | 20231227 | 170800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 106 | 20231227 | 170700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 107 | 20231227 | 170600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 108 | 20231227 | 170500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 109 | 20231227 | 170400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 110 | 20231227 | 170300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 111 | 20231227 | 170200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 112 | 20231227 | 170100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 113 | 20231227 | 170000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 114 | 20231227 | 165900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 115 | 20231227 | 165800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 116 | 20231227 | 165700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 117 | 20231227 | 165600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 118 | 20231227 | 165500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 119 | 20231227 | 165400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 120 | 20231227 | 165300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 121 | 20231227 | 165200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 122 | 20231227 | 165100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 12960 |
| 123 | 20231227 | 165000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 124 | 20231227 | 164900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 125 | 20231227 | 164800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 126 | 20231227 | 164700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 127 | 20231227 | 164600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 128 | 20231227 | 164500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 129 | 20231227 | 164400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 130 | 20231227 | 164300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 131 | 20231227 | 164200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 132 | 20231227 | 164100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 133 | 20231227 | 164000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 134 | 20231227 | 163900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 135 | 20231227 | 163800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 136 | 20231227 | 163700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 137 | 20231227 | 163600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 138 | 20231227 | 163500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 139 | 20231227 | 163400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 140 | 20231227 | 163300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 141 | 20231227 | 163200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 142 | 20231227 | 163100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 143 | 20231227 | 163000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 144 | 20231227 | 162900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 145 | 20231227 | 162800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 146 | 20231227 | 162700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 147 | 20231227 | 162600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 148 | 20231227 | 162500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 149 | 20231227 | 162400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 150 | 20231227 | 162300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 151 | 20231227 | 162200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 152 | 20231227 | 162100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 12960 |
| 153 | 20231227 | 162000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 154 | 20231227 | 161900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 155 | 20231227 | 161800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 156 | 20231227 | 161700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 157 | 20231227 | 161600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 158 | 20231227 | 161500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 159 | 20231227 | 161400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 160 | 20231227 | 161300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 161 | 20231227 | 161200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 162 | 20231227 | 161100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 163 | 20231227 | 161000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 164 | 20231227 | 160900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 165 | 20231227 | 160800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 166 | 20231227 | 160700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 167 | 20231227 | 160600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 168 | 20231227 | 160500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 169 | 20231227 | 160400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 170 | 20231227 | 160300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 171 | 20231227 | 160200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 172 | 20231227 | 160100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 173 | 20231227 | 160000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 174 | 20231227 | 155900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 175 | 20231227 | 155800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 176 | 20231227 | 155700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 177 | 20231227 | 155600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 178 | 20231227 | 155500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 179 | 20231227 | 155400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 180 | 20231227 | 155300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 181 | 20231227 | 155200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 182 | 20231227 | 155100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 12960 |
| 183 | 20231227 | 155000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 184 | 20231227 | 154900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 185 | 20231227 | 154800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 186 | 20231227 | 154700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 187 | 20231227 | 154600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 188 | 20231227 | 154500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 189 | 20231227 | 154400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 190 | 20231227 | 154300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 191 | 20231227 | 154200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20231227 | 154100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20231227 | 154000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20231227 | 153900 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20231227 | 153800 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20231227 | 153700 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 197 | 20231227 | 153600 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20231227 | 153500 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20231227 | 153400 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20231227 | 153300 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20231227 | 153200 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 202 | 20231227 | 153100 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 203 | 20231227 | 153000 | 513521482350 | 29950 | 29950 | 29950 | 29950 | 12960 |
| 204 | 20231227 | 152900 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 205 | 20231227 | 152800 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 206 | 20231227 | 152700 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 207 | 20231227 | 152600 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 208 | 20231227 | 152500 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 209 | 20231227 | 152400 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 210 | 20231227 | 152300 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 211 | 20231227 | 152200 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 212 | 20231227 | 152100 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 213 | 20231227 | 152000 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 214 | 20231227 | 151900 | 513133330350 | 29950 | 29950 | 29950 | 29950 | 794 |
| 215 | 20231227 | 151800 | 513109550050 | 29950 | 29950 | 29950 | 29950 | 2036 |
| 216 | 20231227 | 151700 | 513048571850 | 29950 | 29950 | 29950 | 29950 | 793 |
| 217 | 20231227 | 151600 | 513024821500 | 29950 | 29950 | 29950 | 29950 | 816 |
| 218 | 20231227 | 151500 | 513000382300 | 29950 | 29950 | 29950 | 29950 | 10745 |
| 219 | 20231227 | 151400 | 512678569550 | 29950 | 29950 | 29950 | 29950 | 669 |
| 220 | 20231227 | 151300 | 512658533000 | 29950 | 29950 | 29950 | 29950 | 1986 |
| 221 | 20231227 | 151200 | 512599052300 | 29950 | 29950 | 29950 | 29950 | 568 |
| 222 | 20231227 | 151100 | 512582040700 | 29950 | 29950 | 29950 | 29950 | 459 |
| 223 | 20231227 | 151000 | 512568293650 | 29950 | 29950 | 29950 | 29950 | 348 |
| 224 | 20231227 | 150900 | 512557871050 | 29950 | 29950 | 29950 | 29950 | 773 |
| 225 | 20231227 | 150800 | 512534719700 | 29950 | 29950 | 29950 | 29950 | 681 |
| 226 | 20231227 | 150700 | 512514323750 | 29950 | 29950 | 29950 | 29950 | 522 |
| 227 | 20231227 | 150600 | 512498689850 | 29950 | 29950 | 29950 | 29950 | 1869 |
| 228 | 20231227 | 150500 | 512442713300 | 29950 | 29950 | 29950 | 29950 | 436 |
| 229 | 20231227 | 150400 | 512429655100 | 29950 | 29950 | 29950 | 29950 | 1449 |
| 230 | 20231227 | 150300 | 512386257550 | 29950 | 29950 | 29950 | 29950 | 360 |
| 231 | 20231227 | 150200 | 512375475550 | 29950 | 29950 | 29950 | 29950 | 624 |
| 232 | 20231227 | 150100 | 512356786750 | 29950 | 29950 | 29950 | 29950 | 507 |
| 233 | 20231227 | 150000 | 512341602100 | 29950 | 29950 | 29950 | 29950 | 1388 |
| 234 | 20231227 | 145900 | 512300031500 | 29950 | 29950 | 29950 | 29950 | 298 |
| 235 | 20231227 | 145800 | 512291106400 | 29950 | 29950 | 29950 | 29950 | 643 |
| 236 | 20231227 | 145700 | 512271848550 | 29950 | 29950 | 29950 | 29950 | 5447 |
| 237 | 20231227 | 145600 | 512108710900 | 29950 | 29950 | 29950 | 29950 | 10967 |
| 238 | 20231227 | 145500 | 511780249250 | 29950 | 29950 | 29950 | 29950 | 3229 |
| 239 | 20231227 | 145400 | 511683540700 | 29950 | 29950 | 29950 | 29950 | 1689 |
| 240 | 20231227 | 145300 | 511632955150 | 29950 | 29950 | 29950 | 29950 | 2607 |
| 241 | 20231227 | 145200 | 511554875500 | 29950 | 29950 | 29950 | 29900 | 32959 |
| 242 | 20231227 | 145100 | 510567765750 | 29900 | 29950 | 29950 | 29900 | 11294 |
| 243 | 20231227 | 145000 | 510229761900 | 29950 | 29950 | 29950 | 29900 | 4216 |
| 244 | 20231227 | 144900 | 510103541350 | 29950 | 29900 | 29950 | 29850 | 11316 |
| 245 | 20231227 | 144800 | 509765130650 | 29900 | 29800 | 29900 | 29800 | 11243 |
| 246 | 20231227 | 144700 | 509429175500 | 29800 | 29850 | 29900 | 29800 | 9154 |
| 247 | 20231227 | 144600 | 509155905750 | 29850 | 29800 | 29900 | 29750 | 11547 |
| 248 | 20231227 | 144500 | 508811332000 | 29800 | 29800 | 29850 | 29700 | 64891 |
| 249 | 20231227 | 144400 | 506880769400 | 29800 | 29900 | 29900 | 29800 | 18811 |
| 250 | 20231227 | 144300 | 506319063450 | 29900 | 29850 | 29900 | 29800 | 27062 |
| 251 | 20231227 | 144200 | 505510852200 | 29800 | 29900 | 29950 | 29800 | 11148 |
| 252 | 20231227 | 144100 | 505177775150 | 29950 | 29900 | 29950 | 29850 | 3228 |
| 253 | 20231227 | 144000 | 505081244750 | 29900 | 29850 | 29950 | 29800 | 9477 |
| 254 | 20231227 | 143900 | 504798261750 | 29900 | 29900 | 29950 | 29850 | 6474 |
| 255 | 20231227 | 143800 | 504604659700 | 29900 | 29850 | 29950 | 29850 | 5783 |
| 256 | 20231227 | 143700 | 504431616350 | 29900 | 29850 | 29950 | 29850 | 5571 |
| 257 | 20231227 | 143600 | 504265130050 | 29900 | 29900 | 29950 | 29850 | 3034 |
| 258 | 20231227 | 143500 | 504174415750 | 29850 | 29850 | 29950 | 29800 | 21453 |
| 259 | 20231227 | 143400 | 503534104400 | 29850 | 29850 | 29900 | 29750 | 18251 |
| 260 | 20231227 | 143300 | 502989812850 | 29850 | 29850 | 29900 | 29800 | 7551 |
| 261 | 20231227 | 143200 | 502764546050 | 29850 | 29900 | 29900 | 29850 | 8353 |
| 262 | 20231227 | 143100 | 502515152000 | 29900 | 29900 | 29950 | 29850 | 13442 |
| 263 | 20231227 | 143000 | 502112641050 | 29900 | 29900 | 29950 | 29850 | 5352 |
| 264 | 20231227 | 142900 | 501952454550 | 29850 | 29950 | 29950 | 29850 | 48217 |
| 265 | 20231227 | 142800 | 500509210600 | 29950 | 29950 | 29950 | 29900 | 12415 |
| 266 | 20231227 | 142700 | 500137454950 | 29900 | 29900 | 29950 | 29850 | 15517 |
| 267 | 20231227 | 142600 | 499673504450 | 29900 | 29850 | 29950 | 29850 | 8246 |
| 268 | 20231227 | 142500 | 499426977700 | 29900 | 29950 | 29950 | 29850 | 9463 |
| 269 | 20231227 | 142400 | 499144100550 | 29950 | 29850 | 29950 | 29800 | 11146 |
| 270 | 20231227 | 142300 | 498810935750 | 29900 | 29950 | 29950 | 29850 | 12658 |
| 271 | 20231227 | 142200 | 498432536650 | 29950 | 29950 | 29950 | 29900 | 6556 |
| 272 | 20231227 | 142100 | 498236241400 | 29950 | 29900 | 29950 | 29900 | 10461 |
| 273 | 20231227 | 142000 | 497923044500 | 29900 | 29950 | 29950 | 29850 | 8281 |
| 274 | 20231227 | 141900 | 497675310600 | 29950 | 29800 | 29950 | 29750 | 44472 |
| 275 | 20231227 | 141800 | 496347434000 | 29800 | 29750 | 29850 | 29750 | 14976 |
| 276 | 20231227 | 141700 | 495901320650 | 29800 | 29800 | 29850 | 29700 | 11679 |
| 277 | 20231227 | 141600 | 495553440700 | 29750 | 29900 | 29950 | 29750 | 35215 |
| 278 | 20231227 | 141500 | 494504108200 | 29950 | 29900 | 29950 | 29800 | 22396 |
| 279 | 20231227 | 141400 | 493835118800 | 29900 | 29950 | 29950 | 29850 | 13367 |
| 280 | 20231227 | 141300 | 493435164100 | 29900 | 29900 | 29950 | 29850 | 9044 |
| 281 | 20231227 | 141200 | 493164578350 | 29900 | 29950 | 29950 | 29900 | 94721 |
| 282 | 20231227 | 141100 | 490327751800 | 29950 | 29950 | 29950 | 29950 | 11543 |
| 283 | 20231227 | 141000 | 489982038950 | 29950 | 29950 | 29950 | 29950 | 1192 |
| 284 | 20231227 | 140900 | 489946338550 | 29950 | 29950 | 29950 | 29950 | 1871 |
| 285 | 20231227 | 140800 | 489890302100 | 29950 | 29950 | 29950 | 29950 | 1653 |
| 286 | 20231227 | 140700 | 489840794750 | 29950 | 29950 | 29950 | 29900 | 30050 |
| 287 | 20231227 | 140600 | 488940819550 | 29950 | 29900 | 29950 | 29850 | 25693 |
| 288 | 20231227 | 140500 | 488171553500 | 29900 | 29900 | 29950 | 29850 | 14807 |
| 289 | 20231227 | 140400 | 487728847550 | 29950 | 29950 | 29950 | 29900 | 7776 |
| 290 | 20231227 | 140300 | 487496015450 | 29950 | 29850 | 29950 | 29850 | 3130 |
| 291 | 20231227 | 140200 | 487402368000 | 29850 | 29900 | 29950 | 29850 | 8304 |
| 292 | 20231227 | 140100 | 487154118350 | 29900 | 29900 | 29950 | 29850 | 9255 |
| 293 | 20231227 | 140000 | 486877351050 | 29900 | 29950 | 29950 | 29850 | 9652 |
| 294 | 20231227 | 135900 | 486588742750 | 29950 | 29950 | 29950 | 29900 | 6046 |
| 295 | 20231227 | 135800 | 486407791300 | 29950 | 29950 | 29950 | 29900 | 10284 |
| 296 | 20231227 | 135700 | 486099811300 | 29950 | 29850 | 29950 | 29850 | 7675 |
| 297 | 20231227 | 135600 | 485870356350 | 29900 | 29900 | 29900 | 29850 | 4786 |
| 298 | 20231227 | 135500 | 485727272200 | 29900 | 29850 | 29900 | 29850 | 2666 |
| 299 | 20231227 | 135400 | 485647603600 | 29900 | 29900 | 29900 | 29850 | 5234 |
| 300 | 20231227 | 135300 | 485491298400 | 29900 | 29850 | 29900 | 29800 | 8408 |
| 301 | 20231227 | 135200 | 485240094850 | 29850 | 29900 | 29900 | 29800 | 8460 |
| 302 | 20231227 | 135100 | 484987547700 | 29900 | 29900 | 29950 | 29850 | 8881 |
| 303 | 20231227 | 135000 | 484722013000 | 29900 | 29900 | 29900 | 29850 | 4481 |
| 304 | 20231227 | 134900 | 484588073100 | 29900 | 29850 | 29900 | 29850 | 4908 |
| 305 | 20231227 | 134800 | 484441429400 | 29850 | 29850 | 29900 | 29800 | 3706 |
| 306 | 20231227 | 134700 | 484330809750 | 29850 | 29800 | 29900 | 29800 | 4050 |
| 307 | 20231227 | 134600 | 484209859950 | 29900 | 29850 | 29950 | 29800 | 19498 |
| 308 | 20231227 | 134500 | 483627426850 | 29850 | 29900 | 29900 | 29850 | 6284 |
| 309 | 20231227 | 134400 | 483439576750 | 29850 | 29900 | 29900 | 29800 | 12563 |
| 310 | 20231227 | 134300 | 483064268600 | 29900 | 29800 | 29900 | 29800 | 10145 |
| 311 | 20231227 | 134200 | 482761171700 | 29850 | 29850 | 29900 | 29800 | 7832 |
| 312 | 20231227 | 134100 | 482527232450 | 29850 | 29800 | 29850 | 29750 | 20644 |
| 313 | 20231227 | 134000 | 481911734800 | 29800 | 29850 | 29850 | 29700 | 32951 |
| 314 | 20231227 | 133900 | 480930679950 | 29800 | 29800 | 29900 | 29800 | 20335 |
| 315 | 20231227 | 133800 | 480323902750 | 29800 | 29850 | 29850 | 29750 | 25458 |
| 316 | 20231227 | 133700 | 479565431550 | 29850 | 29950 | 29950 | 29850 | 142957 |
| 317 | 20231227 | 133600 | 475284073050 | 29950 | 29950 | 29950 | 29950 | 2906 |
| 318 | 20231227 | 133500 | 475197038350 | 29950 | 29950 | 29950 | 29950 | 2825 |
| 319 | 20231227 | 133400 | 475112429600 | 29950 | 29950 | 29950 | 29950 | 2057 |
| 320 | 20231227 | 133300 | 475050822450 | 29950 | 29950 | 29950 | 29950 | 4528 |
| 321 | 20231227 | 133200 | 474915208850 | 29950 | 29950 | 29950 | 29950 | 15068 |
| 322 | 20231227 | 133100 | 474463922250 | 29950 | 29950 | 29950 | 29950 | 4142 |
| 323 | 20231227 | 133000 | 474339869350 | 29950 | 29950 | 29950 | 29950 | 7937 |
| 324 | 20231227 | 132900 | 474102156200 | 29950 | 29950 | 29950 | 29950 | 9965 |
| 325 | 20231227 | 132800 | 473803704450 | 29950 | 29900 | 29950 | 29850 | 24585 |
| 326 | 20231227 | 132700 | 473067992100 | 29900 | 29900 | 29950 | 29850 | 299103 |
| 327 | 20231227 | 132600 | 464110795950 | 29900 | 29850 | 29900 | 29800 | 11330 |
| 328 | 20231227 | 132500 | 463772296800 | 29850 | 29850 | 29850 | 29800 | 9664 |
| 329 | 20231227 | 132400 | 463483904050 | 29900 | 29950 | 29950 | 29800 | 25165 |
| 330 | 20231227 | 132300 | 462731493550 | 29950 | 29850 | 29950 | 29850 | 101696 |
| 331 | 20231227 | 132200 | 459689527150 | 29850 | 29850 | 29850 | 29800 | 21119 |
| 332 | 20231227 | 132100 | 459059169550 | 29850 | 29750 | 29850 | 29750 | 14364 |
| 333 | 20231227 | 132000 | 458631107950 | 29750 | 29750 | 29800 | 29700 | 10334 |
| 334 | 20231227 | 131900 | 458323881300 | 29750 | 29600 | 29750 | 29600 | 6301 |
| 335 | 20231227 | 131800 | 458136830050 | 29650 | 29600 | 29700 | 29600 | 7182 |
| 336 | 20231227 | 131700 | 457924120900 | 29650 | 29700 | 29700 | 29600 | 4077 |
| 337 | 20231227 | 131600 | 457803235350 | 29700 | 29700 | 29700 | 29600 | 21152 |
| 338 | 20231227 | 131500 | 457176259850 | 29700 | 29650 | 29700 | 29650 | 5641 |
| 339 | 20231227 | 131400 | 457008856850 | 29700 | 29600 | 29700 | 29600 | 5684 |
| 340 | 20231227 | 131300 | 456840258500 | 29600 | 29700 | 29750 | 29600 | 12043 |
| 341 | 20231227 | 131200 | 456482779650 | 29700 | 29750 | 29800 | 29650 | 4910 |
| 342 | 20231227 | 131100 | 456336839800 | 29800 | 29800 | 29850 | 29750 | 10117 |
| 343 | 20231227 | 131000 | 456035506550 | 29800 | 29700 | 29850 | 29700 | 9643 |
| 344 | 20231227 | 130900 | 455748297650 | 29800 | 29600 | 29850 | 29550 | 24855 |
| 345 | 20231227 | 130800 | 455009070650 | 29600 | 29650 | 29700 | 29600 | 3909 |
| 346 | 20231227 | 130700 | 454893259350 | 29700 | 29700 | 29700 | 29650 | 5958 |
| 347 | 20231227 | 130600 | 454716510500 | 29650 | 29750 | 29750 | 29650 | 6449 |
| 348 | 20231227 | 130500 | 454524912950 | 29750 | 29800 | 29800 | 29700 | 16523 |
| 349 | 20231227 | 130400 | 454032966800 | 29750 | 29650 | 29850 | 29650 | 42223 |
| 350 | 20231227 | 130300 | 452775817200 | 29650 | 29550 | 29650 | 29450 | 32798 |
| 351 | 20231227 | 130200 | 451807067300 | 29550 | 29500 | 29600 | 29450 | 13299 |
| 352 | 20231227 | 130100 | 451413901650 | 29450 | 29450 | 29500 | 29400 | 22173 |
| 353 | 20231227 | 130000 | 450760868650 | 29450 | 29600 | 29600 | 29450 | 20464 |
| 354 | 20231227 | 125900 | 450157557900 | 29600 | 29600 | 29650 | 29550 | 9887 |
| 355 | 20231227 | 125800 | 449865110850 | 29600 | 29650 | 29650 | 29600 | 1933 |
| 356 | 20231227 | 125700 | 449807861950 | 29600 | 29600 | 29650 | 29600 | 5648 |
| 357 | 20231227 | 125600 | 449640673400 | 29600 | 29600 | 29650 | 29600 | 3937 |
| 358 | 20231227 | 125500 | 449524106850 | 29600 | 29600 | 29650 | 29600 | 3251 |
| 359 | 20231227 | 125400 | 449427826500 | 29650 | 29600 | 29700 | 29600 | 7727 |
| 360 | 20231227 | 125300 | 449198788550 | 29600 | 29500 | 29650 | 29500 | 10489 |
| 361 | 20231227 | 125200 | 448888758050 | 29550 | 29500 | 29600 | 29500 | 6054 |
| 362 | 20231227 | 125100 | 448709954100 | 29500 | 29550 | 29600 | 29450 | 42286 |
| 363 | 20231227 | 125000 | 447462328350 | 29550 | 29650 | 29700 | 29550 | 11431 |
| 364 | 20231227 | 124900 | 447123786750 | 29700 | 29600 | 29700 | 29550 | 14496 |
| 365 | 20231227 | 124800 | 446694662350 | 29600 | 29700 | 29700 | 29600 | 11834 |
| 366 | 20231227 | 124700 | 446343887550 | 29700 | 29750 | 29800 | 29700 | 11229 |
| 367 | 20231227 | 124600 | 446010191250 | 29750 | 29750 | 29800 | 29700 | 9871 |
| 368 | 20231227 | 124500 | 445716604200 | 29700 | 29700 | 29750 | 29700 | 4695 |
| 369 | 20231227 | 124400 | 445577013600 | 29750 | 29700 | 29750 | 29700 | 5289 |
| 370 | 20231227 | 124300 | 445419700700 | 29700 | 29700 | 29800 | 29700 | 11419 |
| 371 | 20231227 | 124200 | 445080184950 | 29700 | 29700 | 29750 | 29650 | 6607 |
| 372 | 20231227 | 124100 | 444883927550 | 29700 | 29700 | 29750 | 29700 | 13154 |
| 373 | 20231227 | 124000 | 444492808850 | 29750 | 29750 | 29750 | 29700 | 2195 |
| 374 | 20231227 | 123900 | 444427550400 | 29750 | 29650 | 29750 | 29650 | 10513 |
| 375 | 20231227 | 123800 | 444115261900 | 29650 | 29700 | 29700 | 29650 | 4754 |
| 376 | 20231227 | 123700 | 443974225350 | 29700 | 29600 | 29700 | 29600 | 13571 |
| 377 | 20231227 | 123600 | 443572073500 | 29600 | 29600 | 29650 | 29600 | 1794 |
| 378 | 20231227 | 123500 | 443518951200 | 29600 | 29600 | 29650 | 29550 | 17154 |
| 379 | 20231227 | 123400 | 443011063650 | 29600 | 29650 | 29650 | 29550 | 7895 |
| 380 | 20231227 | 123300 | 442777370300 | 29600 | 29650 | 29650 | 29450 | 59442 |
| 381 | 20231227 | 123200 | 441020921650 | 29650 | 29600 | 29650 | 29550 | 24065 |
| 382 | 20231227 | 123100 | 440308514850 | 29600 | 29550 | 29650 | 29450 | 58025 |
| 383 | 20231227 | 123000 | 438593863850 | 29550 | 29900 | 29950 | 29500 | 329873 |
| 384 | 20231227 | 122900 | 428753638050 | 29900 | 29900 | 29950 | 29850 | 20624 |
| 385 | 20231227 | 122800 | 428136996850 | 29900 | 29950 | 29950 | 29850 | 43034 |
| 386 | 20231227 | 122700 | 426850164650 | 29950 | 29850 | 29950 | 29800 | 116136 |
| 387 | 20231227 | 122600 | 423373116750 | 29900 | 29900 | 29900 | 29800 | 8721 |
| 388 | 20231227 | 122500 | 423112880150 | 29900 | 29850 | 29900 | 29800 | 11696 |
| 389 | 20231227 | 122400 | 422763587650 | 29850 | 29850 | 29950 | 29800 | 15621 |
| 390 | 20231227 | 122300 | 422296747750 | 29850 | 29900 | 29950 | 29850 | 14119 |
| 391 | 20231227 | 122200 | 421874470200 | 29950 | 29850 | 29950 | 29850 | 32859 |
| 392 | 20231227 | 122100 | 420891332350 | 29850 | 29900 | 29950 | 29850 | 32716 |
| 393 | 20231227 | 122000 | 419913089450 | 29850 | 29900 | 29950 | 29850 | 17604 |
| 394 | 20231227 | 121900 | 419386548000 | 29900 | 29800 | 29950 | 29800 | 47729 |
| 395 | 20231227 | 121800 | 417959631700 | 29800 | 29800 | 29850 | 29750 | 11857 |
| 396 | 20231227 | 121700 | 417606571350 | 29800 | 29700 | 29800 | 29650 | 14082 |
| 397 | 20231227 | 121600 | 417188295300 | 29700 | 29900 | 29900 | 29700 | 18489 |
| 398 | 20231227 | 121500 | 416637486500 | 29900 | 29850 | 29900 | 29800 | 28518 |
| 399 | 20231227 | 121400 | 415786303750 | 29900 | 29800 | 29950 | 29800 | 74425 |
| 400 | 20231227 | 121300 | 413561855650 | 29850 | 29850 | 29850 | 29800 | 16133 |
| 401 | 20231227 | 121200 | 413080380700 | 29800 | 29800 | 29850 | 29750 | 24544 |
| 402 | 20231227 | 121100 | 412348256750 | 29800 | 29800 | 29800 | 29750 | 10199 |
| 403 | 20231227 | 121000 | 412044433050 | 29800 | 29750 | 29800 | 29700 | 14768 |
| 404 | 20231227 | 120900 | 411604733950 | 29750 | 29650 | 29750 | 29650 | 11701 |
| 405 | 20231227 | 120800 | 411256929200 | 29650 | 29600 | 29700 | 29600 | 8919 |
| 406 | 20231227 | 120700 | 410992664400 | 29600 | 29600 | 29650 | 29600 | 4150 |
| 407 | 20231227 | 120600 | 410869792550 | 29600 | 29600 | 29650 | 29600 | 2263 |
| 408 | 20231227 | 120500 | 410802800000 | 29600 | 29600 | 29650 | 29550 | 6660 |
| 409 | 20231227 | 120400 | 410605706500 | 29600 | 29600 | 29650 | 29550 | 7700 |
| 410 | 20231227 | 120300 | 410377883850 | 29650 | 29650 | 29700 | 29600 | 12260 |
| 411 | 20231227 | 120200 | 410014572500 | 29700 | 29700 | 29750 | 29650 | 8028 |
| 412 | 20231227 | 120100 | 409776298500 | 29700 | 29800 | 29850 | 29650 | 41267 |
| 413 | 20231227 | 120000 | 408548689900 | 29800 | 29700 | 29950 | 29650 | 163072 |
| 414 | 20231227 | 115900 | 403676556550 | 29700 | 29650 | 29700 | 29600 | 8513 |
| 415 | 20231227 | 115800 | 403424123850 | 29650 | 29600 | 29650 | 29550 | 4471 |
| 416 | 20231227 | 115700 | 403291741850 | 29550 | 29600 | 29650 | 29550 | 22044 |
| 417 | 20231227 | 115600 | 402639281850 | 29550 | 29650 | 29650 | 29550 | 8520 |
| 418 | 20231227 | 115500 | 402387125400 | 29650 | 29650 | 29650 | 29550 | 10097 |
| 419 | 20231227 | 115400 | 402088175600 | 29600 | 29650 | 29650 | 29550 | 15638 |
| 420 | 20231227 | 115300 | 401625004800 | 29650 | 29750 | 29800 | 29550 | 25483 |
| 421 | 20231227 | 115200 | 400868892700 | 29750 | 29650 | 29750 | 29600 | 18253 |
| 422 | 20231227 | 115100 | 400326720900 | 29700 | 29650 | 29700 | 29600 | 17871 |
| 423 | 20231227 | 115000 | 399796893500 | 29600 | 29600 | 29650 | 29550 | 7636 |
| 424 | 20231227 | 114900 | 399570928250 | 29600 | 29600 | 29600 | 29550 | 10375 |
| 425 | 20231227 | 114800 | 399264189600 | 29600 | 29600 | 29650 | 29550 | 10063 |
| 426 | 20231227 | 114700 | 398966328400 | 29600 | 29550 | 29750 | 29550 | 23757 |
| 427 | 20231227 | 114600 | 398261682800 | 29600 | 29600 | 29650 | 29500 | 13457 |
| 428 | 20231227 | 114500 | 397863798700 | 29600 | 29550 | 29750 | 29550 | 33369 |
| 429 | 20231227 | 114400 | 396874648200 | 29550 | 29650 | 29650 | 29450 | 38641 |
| 430 | 20231227 | 114300 | 395733408000 | 29650 | 29300 | 29650 | 29300 | 37044 |
| 431 | 20231227 | 114200 | 394641657450 | 29300 | 29350 | 29350 | 29300 | 6964 |
| 432 | 20231227 | 114100 | 394437592150 | 29350 | 29400 | 29400 | 29300 | 8960 |
| 433 | 20231227 | 114000 | 394174618500 | 29400 | 29400 | 29450 | 29350 | 11070 |
| 434 | 20231227 | 113900 | 393849297600 | 29400 | 29400 | 29450 | 29300 | 20045 |
| 435 | 20231227 | 113800 | 393260909950 | 29400 | 29400 | 29450 | 29350 | 6320 |
| 436 | 20231227 | 113700 | 393075171250 | 29400 | 29400 | 29450 | 29350 | 9923 |
| 437 | 20231227 | 113600 | 392783543850 | 29400 | 29500 | 29500 | 29400 | 15104 |
| 438 | 20231227 | 113500 | 392338558950 | 29500 | 29400 | 29500 | 29400 | 17999 |
| 439 | 20231227 | 113400 | 391808057750 | 29400 | 29400 | 29450 | 29350 | 12526 |
| 440 | 20231227 | 113300 | 391439760950 | 29350 | 29400 | 29400 | 29350 | 10392 |
| 441 | 20231227 | 113200 | 391134330700 | 29350 | 29350 | 29400 | 29300 | 16334 |
| 442 | 20231227 | 113100 | 390654866850 | 29350 | 29250 | 29400 | 29200 | 38048 |
| 443 | 20231227 | 113000 | 389540994450 | 29250 | 29400 | 29400 | 29150 | 54250 |
| 444 | 20231227 | 112900 | 387953015550 | 29400 | 29450 | 29500 | 29350 | 29320 |
| 445 | 20231227 | 112800 | 387090767300 | 29450 | 29300 | 29450 | 29300 | 31581 |
| 446 | 20231227 | 112700 | 386162683050 | 29300 | 29300 | 29400 | 29250 | 28485 |
| 447 | 20231227 | 112600 | 385327938200 | 29350 | 29450 | 29450 | 29300 | 38728 |
| 448 | 20231227 | 112500 | 384189264800 | 29400 | 29300 | 29450 | 29250 | 48271 |
| 449 | 20231227 | 112400 | 382772126050 | 29250 | 29400 | 29400 | 29200 | 51396 |
| 450 | 20231227 | 112300 | 381265987700 | 29350 | 29300 | 29500 | 29200 | 82797 |
| 451 | 20231227 | 112200 | 378834801750 | 29350 | 29950 | 29950 | 29050 | 648810 |
| 452 | 20231227 | 112100 | 359542701000 | 29950 | 29950 | 29950 | 29950 | 8776 |
| 453 | 20231227 | 112000 | 359279859800 | 29950 | 29950 | 29950 | 29950 | 3142 |
| 454 | 20231227 | 111900 | 359185756900 | 29950 | 29950 | 29950 | 29950 | 4584 |
| 455 | 20231227 | 111800 | 359048466100 | 29950 | 29950 | 29950 | 29950 | 2825 |
| 456 | 20231227 | 111700 | 358963857350 | 29950 | 29950 | 29950 | 29950 | 4122 |
| 457 | 20231227 | 111600 | 358840403450 | 29950 | 29950 | 29950 | 29950 | 6407 |
| 458 | 20231227 | 111500 | 358648513800 | 29950 | 29950 | 29950 | 29950 | 6204 |
| 459 | 20231227 | 111400 | 358462704000 | 29950 | 29950 | 29950 | 29950 | 4265 |
| 460 | 20231227 | 111300 | 358334967250 | 29950 | 29950 | 29950 | 29950 | 11646 |
| 461 | 20231227 | 111200 | 357986169550 | 29950 | 29950 | 29950 | 29950 | 4521 |
| 462 | 20231227 | 111100 | 357850765600 | 29950 | 29950 | 29950 | 29950 | 10297 |
| 463 | 20231227 | 111000 | 357542370450 | 29950 | 29950 | 29950 | 29950 | 15525 |
| 464 | 20231227 | 110900 | 357077396700 | 29950 | 29950 | 29950 | 29950 | 19144 |
| 465 | 20231227 | 110800 | 356504033900 | 29950 | 29950 | 29950 | 29950 | 38504 |
| 466 | 20231227 | 110700 | 355350839100 | 29950 | 29950 | 29950 | 29950 | 24705 |
| 467 | 20231227 | 110600 | 354610924350 | 29950 | 29950 | 29950 | 29950 | 19514 |
| 468 | 20231227 | 110500 | 354026480050 | 29950 | 29950 | 29950 | 29950 | 22629 |
| 469 | 20231227 | 110400 | 353348741500 | 29950 | 29750 | 29950 | 29700 | 552332 |
| 470 | 20231227 | 110300 | 336821314850 | 29750 | 29550 | 29750 | 29550 | 41107 |
| 471 | 20231227 | 110200 | 335602077300 | 29600 | 29600 | 29600 | 29550 | 9985 |
| 472 | 20231227 | 110100 | 335306763150 | 29600 | 29650 | 29700 | 29550 | 32189 |
| 473 | 20231227 | 110000 | 334353133800 | 29650 | 29500 | 29650 | 29450 | 30913 |
| 474 | 20231227 | 105900 | 333439119250 | 29500 | 29300 | 29500 | 29300 | 32908 |
| 475 | 20231227 | 105800 | 332472314200 | 29300 | 29450 | 29500 | 29300 | 29968 |
| 476 | 20231227 | 105700 | 331592187950 | 29450 | 29500 | 29650 | 29400 | 45140 |
| 477 | 20231227 | 105600 | 330259853900 | 29550 | 29600 | 29700 | 29450 | 68297 |
| 478 | 20231227 | 105500 | 328238621300 | 29650 | 29450 | 29750 | 29400 | 197542 |
| 479 | 20231227 | 105400 | 322392823700 | 29450 | 29350 | 29500 | 29300 | 81192 |
| 480 | 20231227 | 105300 | 320004692250 | 29300 | 29300 | 29400 | 29250 | 50061 |
| 481 | 20231227 | 105200 | 318536202950 | 29300 | 29200 | 29300 | 29200 | 17214 |
| 482 | 20231227 | 105100 | 318032420200 | 29250 | 29300 | 29300 | 29200 | 27355 |
| 483 | 20231227 | 105000 | 317231873450 | 29300 | 29150 | 29350 | 29100 | 92226 |
| 484 | 20231227 | 104900 | 314532395650 | 29150 | 29150 | 29200 | 29100 | 15972 |
| 485 | 20231227 | 104800 | 314067038700 | 29150 | 29050 | 29250 | 29000 | 99697 |
| 486 | 20231227 | 104700 | 311159304500 | 29050 | 29150 | 29150 | 29000 | 21730 |
| 487 | 20231227 | 104600 | 310527420150 | 29150 | 29000 | 29150 | 29000 | 33428 |
| 488 | 20231227 | 104500 | 309555343350 | 29000 | 29000 | 29100 | 28950 | 48877 |
| 489 | 20231227 | 104400 | 308135477150 | 28950 | 28650 | 29050 | 28650 | 108059 |
| 490 | 20231227 | 104300 | 305013566300 | 28650 | 28700 | 28700 | 28650 | 9749 |
| 491 | 20231227 | 104200 | 304734123250 | 28700 | 28600 | 28750 | 28550 | 43701 |
| 492 | 20231227 | 104100 | 303481861300 | 28550 | 28800 | 28800 | 28500 | 169171 |
| 493 | 20231227 | 104000 | 298646231500 | 28800 | 28800 | 28800 | 28700 | 17093 |
| 494 | 20231227 | 103900 | 298154635100 | 28800 | 28700 | 28800 | 28650 | 43937 |
| 495 | 20231227 | 103800 | 296892870000 | 28750 | 28800 | 28850 | 28700 | 41354 |
| 496 | 20231227 | 103700 | 295703780350 | 28850 | 28900 | 28950 | 28750 | 52022 |
| 497 | 20231227 | 103600 | 294204137500 | 28900 | 29000 | 29000 | 28850 | 22190 |
| 498 | 20231227 | 103500 | 293562109900 | 29000 | 29000 | 29000 | 28950 | 15064 |
| 499 | 20231227 | 103400 | 293125836800 | 28950 | 28950 | 29050 | 28950 | 22688 |
| 500 | 20231227 | 103300 | 292467821850 | 29000 | 29050 | 29100 | 28950 | 22216 |
| 501 | 20231227 | 103200 | 291822840000 | 29050 | 28950 | 29150 | 28950 | 43027 |
| 502 | 20231227 | 103100 | 290571846750 | 29000 | 29000 | 29050 | 28850 | 41224 |
| 503 | 20231227 | 103000 | 289378184500 | 29050 | 29050 | 29100 | 29000 | 17455 |
| 504 | 20231227 | 102900 | 288870991000 | 29050 | 28950 | 29100 | 28950 | 26064 |
| 505 | 20231227 | 102800 | 288115637700 | 28950 | 29100 | 29150 | 28950 | 42083 |
| 506 | 20231227 | 102700 | 286893143100 | 29100 | 29100 | 29150 | 29000 | 37842 |
| 507 | 20231227 | 102600 | 285792704550 | 29100 | 29050 | 29150 | 29000 | 43459 |
| 508 | 20231227 | 102500 | 284528934650 | 29000 | 29000 | 29100 | 28850 | 42004 |
| 509 | 20231227 | 102400 | 283311407000 | 29000 | 29050 | 29050 | 28900 | 16933 |
| 510 | 20231227 | 102300 | 282820947850 | 29000 | 29050 | 29050 | 28900 | 44754 |
| 511 | 20231227 | 102200 | 281523879600 | 29050 | 28800 | 29200 | 28800 | 144928 |
| 512 | 20231227 | 102100 | 277311451950 | 28850 | 28850 | 28900 | 28750 | 26534 |
| 513 | 20231227 | 102000 | 276546963850 | 28900 | 28750 | 29000 | 28750 | 98353 |
| 514 | 20231227 | 101900 | 273708633500 | 28800 | 28800 | 28900 | 28750 | 62824 |
| 515 | 20231227 | 101800 | 271900063100 | 28800 | 29100 | 29150 | 28650 | 174807 |
| 516 | 20231227 | 101700 | 266858717450 | 29100 | 29050 | 29200 | 29000 | 93062 |
| 517 | 20231227 | 101600 | 264148996800 | 29000 | 29050 | 29050 | 28900 | 97457 |
| 518 | 20231227 | 101500 | 261326859100 | 29050 | 28900 | 29100 | 28850 | 118639 |
| 519 | 20231227 | 101400 | 257885158300 | 28950 | 29000 | 29100 | 28850 | 182425 |
| 520 | 20231227 | 101300 | 252594160650 | 29050 | 29350 | 29450 | 28850 | 235941 |
| 521 | 20231227 | 101200 | 245724674400 | 29450 | 29950 | 29950 | 29200 | 1451281 |
| 522 | 20231227 | 101100 | 202346258750 | 29950 | 29950 | 29950 | 29950 | 16646 |
| 523 | 20231227 | 101000 | 201847711050 | 29950 | 29950 | 29950 | 29950 | 15699 |
| 524 | 20231227 | 100900 | 201377526000 | 29950 | 29950 | 29950 | 29950 | 16561 |
| 525 | 20231227 | 100800 | 200881524050 | 29950 | 29950 | 29950 | 29950 | 21809 |
| 526 | 20231227 | 100700 | 200228344500 | 29950 | 29950 | 29950 | 29950 | 15249 |
| 527 | 20231227 | 100600 | 199771636950 | 29950 | 29950 | 29950 | 29950 | 14779 |
| 528 | 20231227 | 100500 | 199329005900 | 29950 | 29950 | 29950 | 29950 | 12886 |
| 529 | 20231227 | 100400 | 198943070200 | 29950 | 29950 | 29950 | 29950 | 28096 |
| 530 | 20231227 | 100300 | 198101595000 | 29950 | 29950 | 29950 | 29950 | 17792 |
| 531 | 20231227 | 100200 | 197568724600 | 29950 | 29950 | 29950 | 29950 | 23944 |
| 532 | 20231227 | 100100 | 196851601800 | 29950 | 29950 | 29950 | 29950 | 44931 |
| 533 | 20231227 | 100000 | 195505918350 | 29950 | 29950 | 29950 | 29950 | 119964 |
| 534 | 20231227 | 095900 | 191912996550 | 29950 | 29950 | 29950 | 29950 | 64819 |
| 535 | 20231227 | 095800 | 189971667500 | 29950 | 29950 | 29950 | 29950 | 158566 |
| 536 | 20231227 | 095700 | 185222615800 | 29950 | 29200 | 29950 | 29150 | 809543 |
| 537 | 20231227 | 095600 | 161105426600 | 29200 | 29300 | 29450 | 28950 | 156099 |
| 538 | 20231227 | 095500 | 156542768650 | 29450 | 29350 | 29550 | 28900 | 362189 |
| 539 | 20231227 | 095400 | 145949165550 | 29350 | 28300 | 29700 | 28200 | 489648 |
| 540 | 20231227 | 095300 | 131836291550 | 28300 | 27950 | 28300 | 27950 | 81461 |
| 541 | 20231227 | 095200 | 129543745850 | 28000 | 28050 | 28200 | 27900 | 126052 |
| 542 | 20231227 | 095100 | 126016167400 | 28050 | 28300 | 28450 | 28050 | 53985 |
| 543 | 20231227 | 095000 | 124492475100 | 28350 | 28050 | 28550 | 28050 | 118182 |
| 544 | 20231227 | 094900 | 121141581850 | 28050 | 28250 | 28400 | 28000 | 73000 |
| 545 | 20231227 | 094800 | 119082146400 | 28300 | 28150 | 28450 | 28000 | 121922 |
| 546 | 20231227 | 094700 | 115641077100 | 28100 | 28350 | 28350 | 28050 | 87923 |
| 547 | 20231227 | 094600 | 113166412900 | 28350 | 28350 | 28700 | 28250 | 173541 |
| 548 | 20231227 | 094500 | 108223474050 | 28350 | 28200 | 28600 | 28100 | 136680 |
| 549 | 20231227 | 094400 | 104341208800 | 28100 | 28350 | 28650 | 28100 | 219156 |
| 550 | 20231227 | 094300 | 98110471100 | 28350 | 28050 | 28450 | 28050 | 195058 |
| 551 | 20231227 | 094200 | 92600739950 | 28100 | 28350 | 28400 | 28000 | 136060 |
| 552 | 20231227 | 094100 | 88755824000 | 28350 | 28350 | 28350 | 28350 | 0 |
| 553 | 20231227 | 094000 | 88755824000 | 28350 | 27850 | 28350 | 27800 | 254891 |
| 554 | 20231227 | 093900 | 81587257550 | 27850 | 27500 | 27900 | 27200 | 224401 |
| 555 | 20231227 | 093800 | 75376060000 | 27500 | 27000 | 27600 | 26950 | 207406 |
| 556 | 20231227 | 093700 | 69700793500 | 26950 | 26800 | 27150 | 26800 | 73693 |
| 557 | 20231227 | 093600 | 67711246400 | 26800 | 27050 | 27050 | 26800 | 76101 |
| 558 | 20231227 | 093500 | 65663454000 | 27050 | 26950 | 27250 | 26900 | 91435 |
| 559 | 20231227 | 093400 | 63186086500 | 26950 | 27450 | 27500 | 26800 | 191168 |
| 560 | 20231227 | 093300 | 58010164450 | 27450 | 27400 | 27500 | 27200 | 144822 |
| 561 | 20231227 | 093200 | 54050468400 | 27400 | 27250 | 27600 | 27100 | 256856 |
| 562 | 20231227 | 093100 | 47020269950 | 27250 | 26300 | 27350 | 26200 | 295839 |
| 563 | 20231227 | 093000 | 39094436150 | 26300 | 26150 | 26300 | 26000 | 91609 |
| 564 | 20231227 | 092900 | 36702887650 | 26150 | 26550 | 26550 | 26100 | 101800 |
| 565 | 20231227 | 092800 | 34026671550 | 26500 | 26500 | 26700 | 26250 | 137184 |
| 566 | 20231227 | 092700 | 30393202500 | 26500 | 26050 | 27100 | 26000 | 287082 |
| 567 | 20231227 | 092600 | 22752765950 | 26050 | 25950 | 26200 | 25800 | 171120 |
| 568 | 20231227 | 092500 | 18305464400 | 25900 | 25800 | 26000 | 25600 | 166184 |
| 569 | 20231227 | 092400 | 14015496200 | 25400 | 25400 | 25400 | 25400 | 0 |
| 570 | 20231227 | 092300 | 14015496200 | 25400 | 25150 | 25400 | 25100 | 49579 |
| 571 | 20231227 | 092200 | 12761182150 | 25150 | 24650 | 25150 | 24600 | 116531 |
| 572 | 20231227 | 092100 | 9853540600 | 24600 | 24700 | 24750 | 24550 | 35992 |
| 573 | 20231227 | 092000 | 8965548850 | 24650 | 24600 | 24700 | 24500 | 31055 |
| 574 | 20231227 | 091900 | 8201279050 | 24550 | 24400 | 24600 | 24350 | 26509 |
| 575 | 20231227 | 091800 | 7552888700 | 24350 | 24550 | 24600 | 24300 | 25712 |
| 576 | 20231227 | 091700 | 6924758900 | 24600 | 24450 | 24700 | 24450 | 52096 |
| 577 | 20231227 | 091600 | 5644073400 | 24450 | 24300 | 24500 | 24250 | 29415 |
| 578 | 20231227 | 091500 | 4927676850 | 24250 | 24250 | 24300 | 24200 | 24589 |
| 579 | 20231227 | 091400 | 4331214050 | 24250 | 24200 | 24250 | 24050 | 18618 |
| 580 | 20231227 | 091300 | 3880953550 | 24200 | 23950 | 24250 | 23900 | 33503 |
| 581 | 20231227 | 091200 | 3074463700 | 23900 | 23950 | 23950 | 23900 | 4345 |
| 582 | 20231227 | 091100 | 2970600750 | 23900 | 23950 | 24000 | 23850 | 9978 |
| 583 | 20231227 | 091000 | 2731863000 | 24000 | 23850 | 24000 | 23800 | 20190 |
| 584 | 20231227 | 090900 | 2248624400 | 23900 | 23750 | 23900 | 23700 | 16446 |
| 585 | 20231227 | 090800 | 1857202800 | 23750 | 23850 | 23900 | 23700 | 13786 |
| 586 | 20231227 | 090700 | 1528748500 | 23800 | 23600 | 23950 | 23600 | 25569 |
| 587 | 20231227 | 090600 | 920049300 | 23650 | 23550 | 23650 | 23500 | 8622 |
| 588 | 20231227 | 090500 | 716759800 | 23500 | 23400 | 23550 | 23400 | 8634 |
| 589 | 20231227 | 090400 | 514070800 | 23400 | 23350 | 23450 | 23250 | 7076 |
| 590 | 20231227 | 090300 | 348837650 | 23300 | 23200 | 23300 | 23150 | 1746 |
| 591 | 20231227 | 090200 | 308242050 | 23150 | 23200 | 23200 | 23100 | 5405 |
| 592 | 20231227 | 090100 | 183087550 | 23200 | 23100 | 23200 | 23100 | 915 |
| 593 | 20231227 | 090000 | 161885800 | 23100 | 23100 | 23300 | 23100 | 6803 |