32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 3 | 20231228 | 190100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20231228 | 190000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20231228 | 185900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20231228 | 185800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20231228 | 185700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20231228 | 185600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20231228 | 185500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20231228 | 185400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20231228 | 185300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20231228 | 185200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20231228 | 185100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20231228 | 185000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20231228 | 184900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20231228 | 184800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20231228 | 184700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20231228 | 184600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20231228 | 184500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20231228 | 184400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20231228 | 184300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20231228 | 184200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20231228 | 184100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20231228 | 184000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20231228 | 183900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20231228 | 183800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20231228 | 183700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20231228 | 183600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20231228 | 183500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20231228 | 183400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20231228 | 183300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20231228 | 183200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 33 | 20231228 | 183100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20231228 | 183000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20231228 | 182900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20231228 | 182800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20231228 | 182700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20231228 | 182600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20231228 | 182500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20231228 | 182400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20231228 | 182300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20231228 | 182200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20231228 | 182100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20231228 | 182000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20231228 | 181900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20231228 | 181800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20231228 | 181700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20231228 | 181600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20231228 | 181500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20231228 | 181400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20231228 | 181300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20231228 | 181200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20231228 | 181100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20231228 | 181000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20231228 | 180900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20231228 | 180800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20231228 | 180700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20231228 | 180600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20231228 | 180500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20231228 | 180400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20231228 | 180300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20231228 | 180200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 63 | 20231228 | 180100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20231228 | 180000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20231228 | 175900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20231228 | 175800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20231228 | 175700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20231228 | 175600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20231228 | 175500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20231228 | 175400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20231228 | 175300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20231228 | 175200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20231228 | 175100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20231228 | 175000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20231228 | 174900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20231228 | 174800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20231228 | 174700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20231228 | 174600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20231228 | 174500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20231228 | 174400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20231228 | 174300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20231228 | 174200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20231228 | 174100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20231228 | 174000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20231228 | 173900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20231228 | 173800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20231228 | 173700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20231228 | 173600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20231228 | 173500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20231228 | 173400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20231228 | 173300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20231228 | 173200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 93 | 20231228 | 173100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20231228 | 173000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20231228 | 172900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20231228 | 172800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20231228 | 172700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20231228 | 172600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20231228 | 172500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20231228 | 172400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20231228 | 172300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20231228 | 172200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20231228 | 172100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20231228 | 172000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20231228 | 171900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20231228 | 171800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20231228 | 171700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20231228 | 171600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20231228 | 171500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20231228 | 171400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20231228 | 171300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20231228 | 171200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20231228 | 171100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20231228 | 171000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20231228 | 170900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20231228 | 170800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20231228 | 170700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20231228 | 170600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20231228 | 170500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20231228 | 170400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20231228 | 170300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20231228 | 170200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 123 | 20231228 | 170100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20231228 | 170000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20231228 | 165900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20231228 | 165800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20231228 | 165700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20231228 | 165600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20231228 | 165500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20231228 | 165400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20231228 | 165300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20231228 | 165200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20231228 | 165100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20231228 | 165000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20231228 | 164900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20231228 | 164800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20231228 | 164700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20231228 | 164600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20231228 | 164500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20231228 | 164400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20231228 | 164300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20231228 | 164200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20231228 | 164100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20231228 | 164000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20231228 | 163900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20231228 | 163800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20231228 | 163700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20231228 | 163600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20231228 | 163500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20231228 | 163400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20231228 | 163300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20231228 | 163200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 153 | 20231228 | 163100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20231228 | 163000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20231228 | 162900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20231228 | 162800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20231228 | 162700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20231228 | 162600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20231228 | 162500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20231228 | 162400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20231228 | 162300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20231228 | 162200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20231228 | 162100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20231228 | 162000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20231228 | 161900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20231228 | 161800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20231228 | 161700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20231228 | 161600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20231228 | 161500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20231228 | 161400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20231228 | 161300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20231228 | 161200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20231228 | 161100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20231228 | 161000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20231228 | 160900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20231228 | 160800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20231228 | 160700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20231228 | 160600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20231228 | 160500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20231228 | 160400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20231228 | 160300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20231228 | 160200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 183 | 20231228 | 160100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20231228 | 160000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20231228 | 155900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20231228 | 155800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20231228 | 155700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20231228 | 155600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20231228 | 155500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20231228 | 155400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20231228 | 155300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20231228 | 155200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20231228 | 155100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20231228 | 155000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20231228 | 154900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20231228 | 154800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20231228 | 154700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20231228 | 154600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20231228 | 154500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20231228 | 154400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20231228 | 154300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20231228 | 154200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20231228 | 154100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20231228 | 154000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20231228 | 153900 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20231228 | 153800 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20231228 | 153700 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20231228 | 153600 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20231228 | 153500 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20231228 | 153400 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20231228 | 153300 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20231228 | 153200 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 213 | 20231228 | 153100 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20231228 | 153000 | 15443872550 | 38500 | 38500 | 38500 | 38500 | 40682 |
| 215 | 20231228 | 152900 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20231228 | 152800 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20231228 | 152700 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20231228 | 152600 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20231228 | 152500 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20231228 | 152400 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20231228 | 152300 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20231228 | 152200 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20231228 | 152100 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20231228 | 152000 | 13877615550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20231228 | 151900 | 13877615550 | 38350 | 38300 | 38350 | 38250 | 2954 |
| 226 | 20231228 | 151800 | 13764453000 | 38300 | 38300 | 38300 | 38250 | 293 |
| 227 | 20231228 | 151700 | 13753233750 | 38250 | 38250 | 38300 | 38250 | 683 |
| 228 | 20231228 | 151600 | 13727103600 | 38300 | 38250 | 38300 | 38250 | 227 |
| 229 | 20231228 | 151500 | 13718415450 | 38250 | 38250 | 38300 | 38250 | 656 |
| 230 | 20231228 | 151400 | 13693319750 | 38300 | 38250 | 38300 | 38200 | 1443 |
| 231 | 20231228 | 151300 | 13638120900 | 38200 | 38250 | 38300 | 38200 | 3419 |
| 232 | 20231228 | 151200 | 13507332350 | 38250 | 38200 | 38250 | 38200 | 1698 |
| 233 | 20231228 | 151100 | 13442396800 | 38250 | 38250 | 38250 | 38200 | 510 |
| 234 | 20231228 | 151000 | 13422899500 | 38250 | 38250 | 38250 | 38200 | 256 |
| 235 | 20231228 | 150900 | 13413114100 | 38200 | 38250 | 38250 | 38200 | 325 |
| 236 | 20231228 | 150800 | 13400694450 | 38200 | 38250 | 38250 | 38200 | 696 |
| 237 | 20231228 | 150700 | 13374097450 | 38250 | 38200 | 38250 | 38200 | 769 |
| 238 | 20231228 | 150600 | 13344718850 | 38250 | 38200 | 38250 | 38200 | 697 |
| 239 | 20231228 | 150500 | 13318087900 | 38250 | 38200 | 38250 | 38200 | 528 |
| 240 | 20231228 | 150400 | 13297913050 | 38200 | 38250 | 38250 | 38200 | 311 |
| 241 | 20231228 | 150300 | 13286028350 | 38200 | 38200 | 38250 | 38200 | 263 |
| 242 | 20231228 | 150200 | 13275976750 | 38200 | 38200 | 38250 | 38200 | 544 |
| 243 | 20231228 | 150100 | 13255194000 | 38250 | 38250 | 38250 | 38200 | 1137 |
| 244 | 20231228 | 150000 | 13211759050 | 38250 | 38250 | 38300 | 38200 | 608 |
| 245 | 20231228 | 145900 | 13188511900 | 38250 | 38200 | 38300 | 38200 | 4024 |
| 246 | 20231228 | 145800 | 13034513550 | 38200 | 38200 | 38250 | 38150 | 962 |
| 247 | 20231228 | 145700 | 12997769450 | 38200 | 38150 | 38250 | 38100 | 2634 |
| 248 | 20231228 | 145600 | 12897179300 | 38150 | 38150 | 38200 | 38150 | 2958 |
| 249 | 20231228 | 145500 | 12784244500 | 38200 | 38150 | 38200 | 38150 | 2092 |
| 250 | 20231228 | 145400 | 12704359300 | 38150 | 38200 | 38200 | 38150 | 444 |
| 251 | 20231228 | 145300 | 12687416950 | 38150 | 38150 | 38200 | 38150 | 1271 |
| 252 | 20231228 | 145200 | 12638923150 | 38200 | 38150 | 38200 | 38150 | 374 |
| 253 | 20231228 | 145100 | 12624651050 | 38150 | 38100 | 38200 | 38100 | 1655 |
| 254 | 20231228 | 145000 | 12561529150 | 38100 | 38150 | 38150 | 38100 | 4442 |
| 255 | 20231228 | 144900 | 12392085400 | 38100 | 38150 | 38150 | 38100 | 2598 |
| 256 | 20231228 | 144800 | 12293014400 | 38150 | 38100 | 38150 | 38100 | 1059 |
| 257 | 20231228 | 144700 | 12252662600 | 38150 | 38050 | 38150 | 38050 | 382 |
| 258 | 20231228 | 144600 | 12238108550 | 38050 | 38100 | 38150 | 38050 | 1301 |
| 259 | 20231228 | 144500 | 12188546250 | 38100 | 38100 | 38150 | 38100 | 588 |
| 260 | 20231228 | 144400 | 12166139450 | 38150 | 38150 | 38150 | 38100 | 315 |
| 261 | 20231228 | 144300 | 12154136700 | 38150 | 38150 | 38150 | 38050 | 999 |
| 262 | 20231228 | 144200 | 12116082900 | 38100 | 38100 | 38150 | 38050 | 762 |
| 263 | 20231228 | 144100 | 12087064150 | 38150 | 38050 | 38150 | 38050 | 420 |
| 264 | 20231228 | 144000 | 12071058100 | 38100 | 38050 | 38100 | 38050 | 1574 |
| 265 | 20231228 | 143900 | 12011103350 | 38100 | 38050 | 38100 | 38050 | 2039 |
| 266 | 20231228 | 143800 | 11933461000 | 38050 | 38050 | 38100 | 38050 | 582 |
| 267 | 20231228 | 143700 | 11911312150 | 38050 | 38050 | 38100 | 38050 | 1368 |
| 268 | 20231228 | 143600 | 11859213350 | 38050 | 38050 | 38150 | 38000 | 1298 |
| 269 | 20231228 | 143500 | 11809801550 | 38050 | 38050 | 38100 | 38000 | 1476 |
| 270 | 20231228 | 143400 | 11753680100 | 38050 | 38000 | 38100 | 38000 | 177 |
| 271 | 20231228 | 143300 | 11746949150 | 38000 | 38050 | 38100 | 38000 | 979 |
| 272 | 20231228 | 143200 | 11709706650 | 38050 | 38150 | 38150 | 38050 | 289 |
| 273 | 20231228 | 143100 | 11698699500 | 38150 | 38150 | 38150 | 38100 | 708 |
| 274 | 20231228 | 143000 | 11671721550 | 38100 | 38150 | 38150 | 38100 | 618 |
| 275 | 20231228 | 142900 | 11648163400 | 38100 | 38100 | 38150 | 38100 | 837 |
| 276 | 20231228 | 142800 | 11616264800 | 38100 | 38100 | 38150 | 38100 | 6959 |
| 277 | 20231228 | 142700 | 11351067750 | 38100 | 38100 | 38100 | 38050 | 1189 |
| 278 | 20231228 | 142600 | 11305788450 | 38100 | 38050 | 38100 | 38050 | 2000 |
| 279 | 20231228 | 142500 | 11229668150 | 38050 | 38050 | 38100 | 38050 | 1122 |
| 280 | 20231228 | 142400 | 11186971250 | 38050 | 38100 | 38100 | 38050 | 539 |
| 281 | 20231228 | 142300 | 11166456800 | 38050 | 38100 | 38100 | 38050 | 999 |
| 282 | 20231228 | 142200 | 11128436750 | 38050 | 38050 | 38100 | 38050 | 715 |
| 283 | 20231228 | 142100 | 11101221650 | 38100 | 38050 | 38100 | 38050 | 777 |
| 284 | 20231228 | 142000 | 11071645400 | 38100 | 38050 | 38100 | 38000 | 731 |
| 285 | 20231228 | 141900 | 11043837250 | 38000 | 38100 | 38100 | 38000 | 527 |
| 286 | 20231228 | 141800 | 11023785850 | 38050 | 38100 | 38100 | 38000 | 1394 |
| 287 | 20231228 | 141700 | 10970764000 | 38100 | 38050 | 38100 | 38050 | 638 |
| 288 | 20231228 | 141600 | 10946482450 | 38050 | 38050 | 38100 | 38050 | 763 |
| 289 | 20231228 | 141500 | 10917445100 | 38050 | 38050 | 38100 | 38050 | 1441 |
| 290 | 20231228 | 141400 | 10862609650 | 38100 | 38100 | 38100 | 38050 | 998 |
| 291 | 20231228 | 141300 | 10824594350 | 38100 | 38100 | 38100 | 38000 | 1046 |
| 292 | 20231228 | 141200 | 10784794150 | 38100 | 38000 | 38100 | 38000 | 421 |
| 293 | 20231228 | 141100 | 10768779300 | 38050 | 38050 | 38100 | 38000 | 982 |
| 294 | 20231228 | 141000 | 10731433200 | 38050 | 38050 | 38100 | 38050 | 592 |
| 295 | 20231228 | 140900 | 10708903300 | 38050 | 38000 | 38100 | 38000 | 704 |
| 296 | 20231228 | 140800 | 10682123500 | 38000 | 38000 | 38050 | 38000 | 987 |
| 297 | 20231228 | 140700 | 10644609650 | 38000 | 38000 | 38050 | 38000 | 516 |
| 298 | 20231228 | 140600 | 10624998250 | 38050 | 38050 | 38100 | 38000 | 760 |
| 299 | 20231228 | 140500 | 10596083750 | 38050 | 38050 | 38100 | 38050 | 620 |
| 300 | 20231228 | 140400 | 10572485250 | 38050 | 38050 | 38100 | 38050 | 586 |
| 301 | 20231228 | 140300 | 10550185150 | 38050 | 38050 | 38100 | 38050 | 988 |
| 302 | 20231228 | 140200 | 10512581550 | 38050 | 38050 | 38100 | 38050 | 377 |
| 303 | 20231228 | 140100 | 10498231600 | 38050 | 38100 | 38100 | 38050 | 896 |
| 304 | 20231228 | 140000 | 10464133750 | 38100 | 38000 | 38100 | 38000 | 630 |
| 305 | 20231228 | 135900 | 10440162000 | 38000 | 38050 | 38100 | 38000 | 837 |
| 306 | 20231228 | 135800 | 10408339200 | 38050 | 38000 | 38050 | 37950 | 659 |
| 307 | 20231228 | 135700 | 10383320800 | 37950 | 38050 | 38050 | 37950 | 551 |
| 308 | 20231228 | 135600 | 10362390550 | 38000 | 38050 | 38050 | 37950 | 1178 |
| 309 | 20231228 | 135500 | 10317641850 | 38050 | 38000 | 38050 | 37950 | 836 |
| 310 | 20231228 | 135400 | 10285865350 | 38000 | 38000 | 38050 | 38000 | 431 |
| 311 | 20231228 | 135300 | 10269485500 | 38050 | 38000 | 38050 | 37950 | 763 |
| 312 | 20231228 | 135200 | 10240503350 | 38000 | 38000 | 38050 | 37950 | 127 |
| 313 | 20231228 | 135100 | 10235677150 | 38000 | 37950 | 38050 | 37950 | 766 |
| 314 | 20231228 | 135000 | 10206577950 | 38000 | 37950 | 38050 | 37950 | 1152 |
| 315 | 20231228 | 134900 | 10162811150 | 38000 | 38000 | 38050 | 37950 | 277 |
| 316 | 20231228 | 134800 | 10152285950 | 38000 | 38000 | 38050 | 38000 | 880 |
| 317 | 20231228 | 134700 | 10118840850 | 38050 | 38000 | 38050 | 38000 | 779 |
| 318 | 20231228 | 134600 | 10089216350 | 38000 | 38000 | 38000 | 37950 | 950 |
| 319 | 20231228 | 134500 | 10053157300 | 37950 | 37950 | 38050 | 37950 | 635 |
| 320 | 20231228 | 134400 | 10029049200 | 38000 | 37950 | 38000 | 37950 | 749 |
| 321 | 20231228 | 134300 | 10000610600 | 38000 | 37950 | 38000 | 37950 | 580 |
| 322 | 20231228 | 134200 | 9978592200 | 37950 | 37950 | 38000 | 37950 | 898 |
| 323 | 20231228 | 134100 | 9944510000 | 37950 | 37950 | 38000 | 37950 | 528 |
| 324 | 20231228 | 134000 | 9924467200 | 38000 | 37950 | 38000 | 37950 | 879 |
| 325 | 20231228 | 133900 | 9891095250 | 37950 | 37950 | 38000 | 37950 | 945 |
| 326 | 20231228 | 133800 | 9855221400 | 38000 | 37950 | 38000 | 37950 | 569 |
| 327 | 20231228 | 133700 | 9833622300 | 38000 | 38000 | 38000 | 37950 | 691 |
| 328 | 20231228 | 133600 | 9807390700 | 38000 | 38000 | 38050 | 37950 | 808 |
| 329 | 20231228 | 133500 | 9776710600 | 38000 | 38000 | 38050 | 37950 | 818 |
| 330 | 20231228 | 133400 | 9745652650 | 38000 | 38000 | 38050 | 37950 | 616 |
| 331 | 20231228 | 133300 | 9722258700 | 37950 | 38000 | 38050 | 37950 | 1491 |
| 332 | 20231228 | 133200 | 9665609750 | 38000 | 38000 | 38050 | 38000 | 509 |
| 333 | 20231228 | 133100 | 9646248900 | 38000 | 38000 | 38000 | 37950 | 1027 |
| 334 | 20231228 | 133000 | 9607240400 | 38000 | 37950 | 38000 | 37950 | 879 |
| 335 | 20231228 | 132900 | 9573868150 | 37950 | 38000 | 38000 | 37950 | 478 |
| 336 | 20231228 | 132800 | 9555726050 | 37950 | 37950 | 38050 | 37950 | 776 |
| 337 | 20231228 | 132700 | 9526257000 | 37950 | 37950 | 38000 | 37950 | 488 |
| 338 | 20231228 | 132600 | 9507737300 | 37950 | 37950 | 38000 | 37950 | 1055 |
| 339 | 20231228 | 132500 | 9467687950 | 37950 | 38050 | 38050 | 37950 | 533 |
| 340 | 20231228 | 132400 | 9447437400 | 38000 | 38000 | 38050 | 37950 | 461 |
| 341 | 20231228 | 132300 | 9429924300 | 38000 | 38000 | 38050 | 38000 | 811 |
| 342 | 20231228 | 132200 | 9399102650 | 38000 | 38000 | 38050 | 38000 | 1070 |
| 343 | 20231228 | 132100 | 9358417350 | 38000 | 38000 | 38050 | 38000 | 696 |
| 344 | 20231228 | 132000 | 9331961500 | 38050 | 38000 | 38050 | 38000 | 954 |
| 345 | 20231228 | 131900 | 9295692100 | 38000 | 38000 | 38050 | 38000 | 636 |
| 346 | 20231228 | 131800 | 9271520400 | 38050 | 38000 | 38050 | 38000 | 812 |
| 347 | 20231228 | 131700 | 9240657650 | 38050 | 38000 | 38050 | 37950 | 1011 |
| 348 | 20231228 | 131600 | 9202250850 | 38000 | 38000 | 38000 | 37950 | 1258 |
| 349 | 20231228 | 131500 | 9154495500 | 38000 | 38000 | 38000 | 37950 | 924 |
| 350 | 20231228 | 131400 | 9119417250 | 38000 | 37950 | 38000 | 37950 | 485 |
| 351 | 20231228 | 131300 | 9100992550 | 38000 | 37950 | 38000 | 37950 | 729 |
| 352 | 20231228 | 131200 | 9073322550 | 38000 | 37950 | 38000 | 37950 | 803 |
| 353 | 20231228 | 131100 | 9042834150 | 37950 | 37950 | 38000 | 37950 | 497 |
| 354 | 20231228 | 131000 | 9023968200 | 37950 | 37950 | 38000 | 37950 | 627 |
| 355 | 20231228 | 130900 | 9000170450 | 38000 | 37950 | 38000 | 37950 | 1667 |
| 356 | 20231228 | 130800 | 8936875350 | 37950 | 38000 | 38000 | 37950 | 566 |
| 357 | 20231228 | 130700 | 8915379250 | 38000 | 37950 | 38000 | 37950 | 254 |
| 358 | 20231228 | 130600 | 8905731250 | 38000 | 38000 | 38000 | 37950 | 1315 |
| 359 | 20231228 | 130500 | 8855810700 | 37950 | 37950 | 38000 | 37950 | 611 |
| 360 | 20231228 | 130400 | 8832610900 | 37950 | 38000 | 38050 | 37950 | 405 |
| 361 | 20231228 | 130300 | 8817224450 | 38050 | 38000 | 38050 | 37950 | 881 |
| 362 | 20231228 | 130200 | 8783755700 | 38000 | 38000 | 38050 | 38000 | 510 |
| 363 | 20231228 | 130100 | 8764375300 | 38000 | 38050 | 38050 | 38000 | 792 |
| 364 | 20231228 | 130000 | 8734276750 | 38000 | 37950 | 38050 | 37950 | 454 |
| 365 | 20231228 | 125900 | 8717042550 | 38000 | 38000 | 38050 | 37950 | 2724 |
| 366 | 20231228 | 125800 | 8613517400 | 37950 | 38000 | 38000 | 37950 | 714 |
| 367 | 20231228 | 125700 | 8586409150 | 38050 | 38000 | 38050 | 38000 | 361 |
| 368 | 20231228 | 125600 | 8572690300 | 38050 | 37950 | 38050 | 37950 | 1025 |
| 369 | 20231228 | 125500 | 8533759350 | 38000 | 38050 | 38050 | 37950 | 753 |
| 370 | 20231228 | 125400 | 8505158050 | 38050 | 38000 | 38050 | 38000 | 369 |
| 371 | 20231228 | 125300 | 8491129900 | 38000 | 38000 | 38050 | 37950 | 627 |
| 372 | 20231228 | 125200 | 8467300100 | 38050 | 38050 | 38050 | 38000 | 794 |
| 373 | 20231228 | 125100 | 8437122150 | 38000 | 38050 | 38050 | 38000 | 2794 |
| 374 | 20231228 | 125000 | 8330940300 | 38000 | 38050 | 38100 | 38000 | 740 |
| 375 | 20231228 | 124900 | 8302792900 | 38050 | 38000 | 38050 | 38000 | 730 |
| 376 | 20231228 | 124800 | 8275045500 | 38050 | 38050 | 38100 | 38000 | 695 |
| 377 | 20231228 | 124700 | 8248624100 | 38000 | 38050 | 38050 | 38000 | 262 |
| 378 | 20231228 | 124600 | 8238659450 | 38050 | 38000 | 38100 | 38000 | 1248 |
| 379 | 20231228 | 124500 | 8191164150 | 38050 | 38050 | 38100 | 38000 | 821 |
| 380 | 20231228 | 124400 | 8159942150 | 38050 | 38000 | 38050 | 38000 | 367 |
| 381 | 20231228 | 124300 | 8145990250 | 38000 | 38050 | 38100 | 38000 | 664 |
| 382 | 20231228 | 124200 | 8120712500 | 38050 | 38000 | 38100 | 38000 | 1068 |
| 383 | 20231228 | 124100 | 8080093050 | 38050 | 38050 | 38050 | 38000 | 509 |
| 384 | 20231228 | 124000 | 8060740650 | 38050 | 38050 | 38100 | 38000 | 492 |
| 385 | 20231228 | 123900 | 8042013000 | 38100 | 38050 | 38100 | 38050 | 722 |
| 386 | 20231228 | 123800 | 8014534900 | 38050 | 38100 | 38100 | 38050 | 574 |
| 387 | 20231228 | 123700 | 7992689500 | 38050 | 38050 | 38100 | 38050 | 257 |
| 388 | 20231228 | 123600 | 7982909950 | 38050 | 38100 | 38100 | 38050 | 786 |
| 389 | 20231228 | 123500 | 7952989600 | 38050 | 38050 | 38100 | 38050 | 1023 |
| 390 | 20231228 | 123400 | 7914063700 | 38100 | 38100 | 38100 | 38050 | 146 |
| 391 | 20231228 | 123300 | 7908504850 | 38100 | 38100 | 38100 | 38050 | 923 |
| 392 | 20231228 | 123200 | 7873376650 | 38100 | 38050 | 38100 | 38050 | 620 |
| 393 | 20231228 | 123100 | 7849781100 | 38100 | 38100 | 38150 | 38050 | 524 |
| 394 | 20231228 | 123000 | 7829828250 | 38100 | 38100 | 38150 | 38050 | 797 |
| 395 | 20231228 | 122900 | 7799488050 | 38100 | 38150 | 38150 | 38050 | 418 |
| 396 | 20231228 | 122800 | 7783562300 | 38150 | 38150 | 38150 | 38100 | 1428 |
| 397 | 20231228 | 122700 | 7729128950 | 38150 | 38100 | 38150 | 38100 | 618 |
| 398 | 20231228 | 122600 | 7705582350 | 38100 | 38050 | 38100 | 38050 | 1233 |
| 399 | 20231228 | 122500 | 7658642750 | 38100 | 38100 | 38100 | 38050 | 856 |
| 400 | 20231228 | 122400 | 7626065650 | 38100 | 38100 | 38100 | 38050 | 209 |
| 401 | 20231228 | 122300 | 7618109950 | 38100 | 38100 | 38150 | 38050 | 501 |
| 402 | 20231228 | 122200 | 7599032250 | 38150 | 38050 | 38150 | 38050 | 901 |
| 403 | 20231228 | 122100 | 7564700300 | 38050 | 38100 | 38150 | 38050 | 983 |
| 404 | 20231228 | 122000 | 7527260150 | 38100 | 38050 | 38150 | 38050 | 689 |
| 405 | 20231228 | 121900 | 7501017800 | 38050 | 38100 | 38150 | 38050 | 578 |
| 406 | 20231228 | 121800 | 7478999900 | 38100 | 38100 | 38150 | 38100 | 724 |
| 407 | 20231228 | 121700 | 7451412650 | 38100 | 38050 | 38150 | 38050 | 1096 |
| 408 | 20231228 | 121600 | 7409662500 | 38050 | 38150 | 38150 | 38050 | 2101 |
| 409 | 20231228 | 121500 | 7329628050 | 38100 | 38100 | 38150 | 38100 | 912 |
| 410 | 20231228 | 121400 | 7294880700 | 38100 | 38150 | 38150 | 38100 | 789 |
| 411 | 20231228 | 121300 | 7264812800 | 38100 | 38100 | 38150 | 38100 | 430 |
| 412 | 20231228 | 121200 | 7248429750 | 38100 | 38100 | 38100 | 38050 | 759 |
| 413 | 20231228 | 121100 | 7219527250 | 38050 | 38050 | 38100 | 38050 | 512 |
| 414 | 20231228 | 121000 | 7200037050 | 38100 | 38100 | 38150 | 38050 | 523 |
| 415 | 20231228 | 120900 | 7180110750 | 38150 | 38100 | 38150 | 38100 | 520 |
| 416 | 20231228 | 120800 | 7160295550 | 38150 | 38150 | 38150 | 38100 | 1002 |
| 417 | 20231228 | 120700 | 7122101850 | 38100 | 38100 | 38150 | 38100 | 326 |
| 418 | 20231228 | 120600 | 7109681100 | 38100 | 38050 | 38150 | 38050 | 2293 |
| 419 | 20231228 | 120500 | 7022328800 | 38050 | 38100 | 38100 | 38050 | 1196 |
| 420 | 20231228 | 120400 | 6976816100 | 38100 | 38050 | 38100 | 38050 | 1021 |
| 421 | 20231228 | 120300 | 6937941200 | 38050 | 38100 | 38100 | 38050 | 657 |
| 422 | 20231228 | 120200 | 6912938850 | 38050 | 38100 | 38100 | 38050 | 484 |
| 423 | 20231228 | 120100 | 6894514550 | 38050 | 38050 | 38100 | 38050 | 870 |
| 424 | 20231228 | 120000 | 6861402800 | 38050 | 38050 | 38100 | 38050 | 698 |
| 425 | 20231228 | 115900 | 6834840950 | 38050 | 38150 | 38150 | 38050 | 623 |
| 426 | 20231228 | 115800 | 6811114050 | 38100 | 38100 | 38100 | 38050 | 796 |
| 427 | 20231228 | 115700 | 6780810550 | 38050 | 38000 | 38150 | 38000 | 787 |
| 428 | 20231228 | 115600 | 6750844100 | 38050 | 38050 | 38100 | 38000 | 634 |
| 429 | 20231228 | 115500 | 6726721000 | 38050 | 38050 | 38100 | 38050 | 1136 |
| 430 | 20231228 | 115400 | 6683495450 | 38050 | 38050 | 38100 | 38050 | 669 |
| 431 | 20231228 | 115300 | 6658037000 | 38050 | 38100 | 38100 | 38050 | 743 |
| 432 | 20231228 | 115200 | 6629750900 | 38100 | 38100 | 38150 | 38050 | 725 |
| 433 | 20231228 | 115100 | 6602144500 | 38050 | 38050 | 38150 | 38050 | 562 |
| 434 | 20231228 | 115000 | 6580747700 | 38050 | 38100 | 38150 | 38050 | 858 |
| 435 | 20231228 | 114900 | 6548063100 | 38150 | 38050 | 38150 | 38000 | 1003 |
| 436 | 20231228 | 114800 | 6509882150 | 38050 | 38100 | 38150 | 38000 | 714 |
| 437 | 20231228 | 114700 | 6482731800 | 38050 | 38050 | 38100 | 38050 | 437 |
| 438 | 20231228 | 114600 | 6466101500 | 38050 | 38050 | 38150 | 38050 | 989 |
| 439 | 20231228 | 114500 | 6428448150 | 38100 | 38050 | 38100 | 38050 | 649 |
| 440 | 20231228 | 114400 | 6403743400 | 38100 | 38050 | 38150 | 38050 | 344 |
| 441 | 20231228 | 114300 | 6390642750 | 38050 | 38100 | 38150 | 38050 | 1065 |
| 442 | 20231228 | 114200 | 6350082500 | 38100 | 38050 | 38150 | 38050 | 1149 |
| 443 | 20231228 | 114100 | 6306308300 | 38050 | 38050 | 38150 | 38050 | 779 |
| 444 | 20231228 | 114000 | 6276655950 | 38050 | 38050 | 38150 | 38050 | 948 |
| 445 | 20231228 | 113900 | 6240565300 | 38100 | 38050 | 38100 | 38050 | 1957 |
| 446 | 20231228 | 113800 | 6166046600 | 38050 | 38100 | 38150 | 38050 | 575 |
| 447 | 20231228 | 113700 | 6144154150 | 38100 | 38050 | 38150 | 38050 | 776 |
| 448 | 20231228 | 113600 | 6114607400 | 38100 | 38100 | 38150 | 38050 | 483 |
| 449 | 20231228 | 113500 | 6096217200 | 38100 | 38100 | 38100 | 38050 | 1004 |
| 450 | 20231228 | 113400 | 6057995200 | 38100 | 38100 | 38150 | 38050 | 351 |
| 451 | 20231228 | 113300 | 6044618600 | 38150 | 38150 | 38150 | 38100 | 1092 |
| 452 | 20231228 | 113200 | 6002998250 | 38100 | 38100 | 38150 | 38100 | 941 |
| 453 | 20231228 | 113100 | 5967146100 | 38100 | 38050 | 38150 | 38050 | 703 |
| 454 | 20231228 | 113000 | 5940368900 | 38100 | 38050 | 38100 | 38050 | 1110 |
| 455 | 20231228 | 112900 | 5898122650 | 38050 | 38100 | 38100 | 38050 | 305 |
| 456 | 20231228 | 112800 | 5886511950 | 38150 | 38100 | 38150 | 38050 | 808 |
| 457 | 20231228 | 112700 | 5855747100 | 38100 | 38050 | 38100 | 38050 | 3361 |
| 458 | 20231228 | 112600 | 5727723650 | 38050 | 38000 | 38100 | 38000 | 615 |
| 459 | 20231228 | 112500 | 5704328400 | 38000 | 38100 | 38100 | 38000 | 725 |
| 460 | 20231228 | 112400 | 5676761750 | 38050 | 38000 | 38100 | 38000 | 1049 |
| 461 | 20231228 | 112300 | 5636854400 | 38000 | 38050 | 38050 | 38000 | 964 |
| 462 | 20231228 | 112200 | 5600210950 | 38000 | 38000 | 38050 | 38000 | 1728 |
| 463 | 20231228 | 112100 | 5534490300 | 38000 | 38000 | 38050 | 38000 | 663 |
| 464 | 20231228 | 112000 | 5509293100 | 38050 | 38000 | 38050 | 37950 | 662 |
| 465 | 20231228 | 111900 | 5484138850 | 37950 | 38000 | 38050 | 37950 | 801 |
| 466 | 20231228 | 111800 | 5453726600 | 38000 | 38050 | 38050 | 37950 | 749 |
| 467 | 20231228 | 111700 | 5425284350 | 38000 | 37950 | 38000 | 37950 | 699 |
| 468 | 20231228 | 111600 | 5398745750 | 37950 | 37950 | 38000 | 37950 | 804 |
| 469 | 20231228 | 111500 | 5368223700 | 37950 | 38000 | 38050 | 37950 | 1063 |
| 470 | 20231228 | 111400 | 5327861500 | 38000 | 38050 | 38050 | 38000 | 519 |
| 471 | 20231228 | 111300 | 5308135000 | 38000 | 38000 | 38050 | 37900 | 1467 |
| 472 | 20231228 | 111200 | 5252461600 | 37950 | 38000 | 38050 | 37950 | 1857 |
| 473 | 20231228 | 111100 | 5181902350 | 38050 | 38000 | 38050 | 38000 | 961 |
| 474 | 20231228 | 111000 | 5145363700 | 38000 | 38000 | 38050 | 38000 | 1073 |
| 475 | 20231228 | 110900 | 5104582600 | 38000 | 38050 | 38050 | 37950 | 993 |
| 476 | 20231228 | 110800 | 5066841350 | 38000 | 38000 | 38000 | 37950 | 1255 |
| 477 | 20231228 | 110700 | 5019189700 | 38050 | 37900 | 38050 | 37900 | 4420 |
| 478 | 20231228 | 110600 | 4851206000 | 37950 | 38000 | 38000 | 37900 | 797 |
| 479 | 20231228 | 110500 | 4820981150 | 37950 | 37950 | 38000 | 37900 | 1232 |
| 480 | 20231228 | 110400 | 4774243150 | 38000 | 37950 | 38000 | 37900 | 1028 |
| 481 | 20231228 | 110300 | 4735209650 | 37950 | 37950 | 38000 | 37900 | 892 |
| 482 | 20231228 | 110200 | 4701355500 | 38000 | 37950 | 38000 | 37900 | 1335 |
| 483 | 20231228 | 110100 | 4650689650 | 37950 | 37950 | 38000 | 37950 | 893 |
| 484 | 20231228 | 110000 | 4616797650 | 37950 | 37900 | 38000 | 37900 | 684 |
| 485 | 20231228 | 105900 | 4590850200 | 37950 | 37950 | 37950 | 37900 | 1077 |
| 486 | 20231228 | 105800 | 4550004250 | 37950 | 37950 | 37950 | 37900 | 1199 |
| 487 | 20231228 | 105700 | 4504545800 | 37950 | 37900 | 37950 | 37900 | 1022 |
| 488 | 20231228 | 105600 | 4465805750 | 37900 | 37900 | 38000 | 37900 | 815 |
| 489 | 20231228 | 105500 | 4434890700 | 37900 | 37900 | 37950 | 37900 | 1417 |
| 490 | 20231228 | 105400 | 4381186050 | 37900 | 37900 | 37950 | 37850 | 892 |
| 491 | 20231228 | 105300 | 4347387900 | 37850 | 37850 | 37900 | 37850 | 917 |
| 492 | 20231228 | 105200 | 4312677550 | 37900 | 37900 | 37900 | 37850 | 1283 |
| 493 | 20231228 | 105100 | 4264089650 | 37900 | 37950 | 37950 | 37900 | 956 |
| 494 | 20231228 | 105000 | 4227846150 | 37900 | 37900 | 37950 | 37900 | 856 |
| 495 | 20231228 | 104900 | 4195403600 | 37950 | 37900 | 37950 | 37900 | 487 |
| 496 | 20231228 | 104800 | 4176943650 | 37900 | 37900 | 37950 | 37900 | 1427 |
| 497 | 20231228 | 104700 | 4122845200 | 37900 | 37950 | 37950 | 37900 | 430 |
| 498 | 20231228 | 104600 | 4106541800 | 37950 | 37950 | 37950 | 37900 | 930 |
| 499 | 20231228 | 104500 | 4071285450 | 38000 | 37950 | 38000 | 37900 | 935 |
| 500 | 20231228 | 104400 | 4035835400 | 38000 | 37950 | 38000 | 37900 | 765 |
| 501 | 20231228 | 104300 | 4006823300 | 37900 | 37950 | 38000 | 37900 | 1148 |
| 502 | 20231228 | 104200 | 3963295450 | 37900 | 37900 | 37950 | 37900 | 977 |
| 503 | 20231228 | 104100 | 3926251550 | 37900 | 37900 | 38000 | 37900 | 2286 |
| 504 | 20231228 | 104000 | 3839527700 | 37950 | 37900 | 37950 | 37900 | 612 |
| 505 | 20231228 | 103900 | 3816331400 | 37850 | 37900 | 37900 | 37850 | 783 |
| 506 | 20231228 | 103800 | 3786672700 | 37900 | 37950 | 37950 | 37850 | 1039 |
| 507 | 20231228 | 103700 | 3747323950 | 37900 | 37850 | 37950 | 37850 | 816 |
| 508 | 20231228 | 103600 | 3716402150 | 37900 | 37900 | 37950 | 37850 | 1600 |
| 509 | 20231228 | 103500 | 3655749700 | 37900 | 37900 | 37950 | 37900 | 1337 |
| 510 | 20231228 | 103400 | 3605066650 | 37900 | 37900 | 37950 | 37900 | 666 |
| 511 | 20231228 | 103300 | 3579821850 | 37900 | 37900 | 37900 | 37900 | 403 |
| 512 | 20231228 | 103200 | 3564548150 | 37900 | 37900 | 37900 | 37850 | 1119 |
| 513 | 20231228 | 103100 | 3522172800 | 37850 | 37850 | 37950 | 37850 | 459 |
| 514 | 20231228 | 103000 | 3504791550 | 37850 | 37950 | 37950 | 37850 | 1369 |
| 515 | 20231228 | 102900 | 3452925300 | 37950 | 37850 | 37950 | 37850 | 1005 |
| 516 | 20231228 | 102800 | 3414815150 | 37850 | 37900 | 37950 | 37850 | 1302 |
| 517 | 20231228 | 102700 | 3365490000 | 37900 | 37950 | 37950 | 37850 | 410 |
| 518 | 20231228 | 102600 | 3349950950 | 37900 | 37900 | 37950 | 37900 | 713 |
| 519 | 20231228 | 102500 | 3322919700 | 37950 | 37900 | 37950 | 37850 | 1090 |
| 520 | 20231228 | 102400 | 3281599850 | 37900 | 37900 | 37950 | 37900 | 545 |
| 521 | 20231228 | 102300 | 3260943850 | 37900 | 37900 | 37950 | 37850 | 891 |
| 522 | 20231228 | 102200 | 3227189300 | 37850 | 37850 | 37900 | 37850 | 852 |
| 523 | 20231228 | 102100 | 3194934400 | 37900 | 37850 | 37900 | 37850 | 444 |
| 524 | 20231228 | 102000 | 3178125400 | 37900 | 37900 | 37900 | 37850 | 508 |
| 525 | 20231228 | 101900 | 3158887500 | 37900 | 37850 | 37900 | 37850 | 576 |
| 526 | 20231228 | 101800 | 3137075400 | 37900 | 37900 | 37950 | 37850 | 739 |
| 527 | 20231228 | 101700 | 3109091150 | 37900 | 37900 | 37950 | 37850 | 683 |
| 528 | 20231228 | 101600 | 3083229350 | 37850 | 37950 | 37950 | 37850 | 543 |
| 529 | 20231228 | 101500 | 3062666850 | 37900 | 37900 | 37950 | 37900 | 967 |
| 530 | 20231228 | 101400 | 3026017400 | 37900 | 37900 | 37950 | 37900 | 590 |
| 531 | 20231228 | 101300 | 3003651950 | 37950 | 37900 | 37950 | 37900 | 436 |
| 532 | 20231228 | 101200 | 2987126950 | 37900 | 37900 | 37900 | 37900 | 705 |
| 533 | 20231228 | 101100 | 2960407450 | 37900 | 37950 | 37950 | 37900 | 721 |
| 534 | 20231228 | 101000 | 2933075300 | 37950 | 37900 | 37950 | 37900 | 1182 |
| 535 | 20231228 | 100900 | 2888260250 | 37900 | 37950 | 37950 | 37900 | 712 |
| 536 | 20231228 | 100800 | 2861256950 | 37950 | 37900 | 37950 | 37850 | 1197 |
| 537 | 20231228 | 100700 | 2815935050 | 37900 | 37900 | 37900 | 37850 | 1347 |
| 538 | 20231228 | 100600 | 2764906750 | 37850 | 37900 | 37900 | 37850 | 677 |
| 539 | 20231228 | 100500 | 2739279750 | 37850 | 37850 | 37900 | 37850 | 955 |
| 540 | 20231228 | 100400 | 2703129100 | 37850 | 37900 | 37900 | 37850 | 280 |
| 541 | 20231228 | 100300 | 2692530000 | 37900 | 37900 | 37900 | 37850 | 685 |
| 542 | 20231228 | 100200 | 2666598150 | 37850 | 37850 | 37900 | 37850 | 406 |
| 543 | 20231228 | 100100 | 2651230100 | 37900 | 37900 | 37900 | 37850 | 1073 |
| 544 | 20231228 | 100000 | 2610609000 | 37900 | 37850 | 37950 | 37850 | 1616 |
| 545 | 20231228 | 095900 | 2549386000 | 37850 | 37850 | 37900 | 37850 | 705 |
| 546 | 20231228 | 095800 | 2522692500 | 37900 | 37900 | 37900 | 37850 | 1132 |
| 547 | 20231228 | 095700 | 2479833500 | 37900 | 37900 | 37900 | 37850 | 1621 |
| 548 | 20231228 | 095600 | 2418432800 | 37850 | 37850 | 37900 | 37850 | 911 |
| 549 | 20231228 | 095500 | 2383931350 | 37900 | 37900 | 37900 | 37850 | 1633 |
| 550 | 20231228 | 095400 | 2322097700 | 37850 | 37900 | 37900 | 37850 | 718 |
| 551 | 20231228 | 095300 | 2294921200 | 37900 | 37950 | 37950 | 37850 | 1642 |
| 552 | 20231228 | 095200 | 2232695050 | 37950 | 37950 | 37950 | 37900 | 857 |
| 553 | 20231228 | 095100 | 2200198250 | 37900 | 37900 | 37950 | 37900 | 1169 |
| 554 | 20231228 | 095000 | 2155876450 | 37900 | 37900 | 37950 | 37900 | 1358 |
| 555 | 20231228 | 094900 | 2104404900 | 37900 | 37950 | 37950 | 37900 | 851 |
| 556 | 20231228 | 094800 | 2072126400 | 37950 | 37950 | 37950 | 37950 | 1411 |
| 557 | 20231228 | 094700 | 2018578950 | 37950 | 37950 | 38000 | 37950 | 939 |
| 558 | 20231228 | 094600 | 1982943000 | 38000 | 37950 | 38050 | 37950 | 861 |
| 559 | 20231228 | 094500 | 1950247450 | 38000 | 38000 | 38000 | 37950 | 1184 |
| 560 | 20231228 | 094400 | 1905271850 | 38000 | 38000 | 38050 | 38000 | 530 |
| 561 | 20231228 | 094300 | 1885125250 | 38000 | 38000 | 38050 | 38000 | 852 |
| 562 | 20231228 | 094200 | 1852745700 | 38000 | 38000 | 38050 | 38000 | 1252 |
| 563 | 20231228 | 094100 | 1805162350 | 38000 | 37950 | 38050 | 37950 | 1148 |
| 564 | 20231228 | 094000 | 1761545800 | 38000 | 37950 | 38050 | 37950 | 804 |
| 565 | 20231228 | 093900 | 1731001450 | 38000 | 38000 | 38050 | 37950 | 3933 |
| 566 | 20231228 | 093800 | 1581573200 | 38000 | 38050 | 38050 | 38000 | 2508 |
| 567 | 20231228 | 093700 | 1486176900 | 38050 | 38050 | 38100 | 38050 | 993 |
| 568 | 20231228 | 093600 | 1448377700 | 38050 | 38100 | 38150 | 38050 | 979 |
| 569 | 20231228 | 093500 | 1411097100 | 38100 | 38150 | 38150 | 38050 | 742 |
| 570 | 20231228 | 093400 | 1382823800 | 38150 | 38100 | 38150 | 38100 | 992 |
| 571 | 20231228 | 093300 | 1344997700 | 38150 | 38100 | 38150 | 38100 | 1698 |
| 572 | 20231228 | 093200 | 1280249750 | 38150 | 38100 | 38150 | 38050 | 982 |
| 573 | 20231228 | 093100 | 1242818600 | 38150 | 38150 | 38200 | 38050 | 838 |
| 574 | 20231228 | 093000 | 1210858900 | 38100 | 38100 | 38200 | 38100 | 868 |
| 575 | 20231228 | 092900 | 1177769350 | 38150 | 38150 | 38200 | 38100 | 298 |
| 576 | 20231228 | 092800 | 1166409750 | 38100 | 38150 | 38200 | 38100 | 2929 |
| 577 | 20231228 | 092700 | 1054715250 | 38150 | 38000 | 38150 | 38000 | 2460 |
| 578 | 20231228 | 092600 | 960979850 | 38000 | 38000 | 38050 | 38000 | 2810 |
| 579 | 20231228 | 092500 | 854073300 | 38000 | 38000 | 38050 | 38000 | 437 |
| 580 | 20231228 | 092400 | 837458100 | 38050 | 38000 | 38050 | 38000 | 353 |
| 581 | 20231228 | 092300 | 824038450 | 38000 | 38000 | 38000 | 38000 | 496 |
| 582 | 20231228 | 092200 | 805190450 | 38000 | 38000 | 38050 | 38000 | 950 |
| 583 | 20231228 | 092100 | 769090400 | 38000 | 38000 | 38050 | 38000 | 241 |
| 584 | 20231228 | 092000 | 759930300 | 38050 | 38050 | 38050 | 38000 | 88 |
| 585 | 20231228 | 091900 | 756582400 | 38050 | 38000 | 38050 | 38000 | 181 |
| 586 | 20231228 | 091800 | 749695900 | 38050 | 38000 | 38050 | 38000 | 290 |
| 587 | 20231228 | 091700 | 738662750 | 38000 | 37950 | 38050 | 37950 | 1165 |
| 588 | 20231228 | 091600 | 694392650 | 37950 | 37950 | 38000 | 37950 | 2451 |
| 589 | 20231228 | 091500 | 601282150 | 37950 | 37950 | 37950 | 37900 | 398 |
| 590 | 20231228 | 091400 | 586186800 | 37950 | 37950 | 38000 | 37900 | 2261 |
| 591 | 20231228 | 091300 | 500382200 | 37950 | 38000 | 38000 | 37950 | 263 |
| 592 | 20231228 | 091200 | 490388750 | 38000 | 38000 | 38100 | 38000 | 1070 |
| 593 | 20231228 | 091100 | 449718150 | 37950 | 37950 | 37950 | 37950 | 577 |
| 594 | 20231228 | 091000 | 427821000 | 37950 | 38050 | 38050 | 37950 | 1081 |
| 595 | 20231228 | 090900 | 386731950 | 38000 | 38050 | 38100 | 38000 | 394 |
| 596 | 20231228 | 090800 | 371740450 | 38050 | 38100 | 38100 | 38050 | 17 |
| 597 | 20231228 | 090700 | 371093450 | 38100 | 38050 | 38100 | 37950 | 1307 |
| 598 | 20231228 | 090600 | 321337000 | 38050 | 38050 | 38100 | 38050 | 408 |
| 599 | 20231228 | 090500 | 305797900 | 38050 | 37950 | 38050 | 37950 | 2026 |
| 600 | 20231228 | 090400 | 228799600 | 37950 | 38000 | 38000 | 37950 | 719 |
| 601 | 20231228 | 090300 | 201478450 | 38000 | 37950 | 38000 | 37900 | 336 |
| 602 | 20231228 | 090200 | 188731150 | 37950 | 37950 | 38000 | 37900 | 1446 |
| 603 | 20231228 | 090100 | 133854700 | 37950 | 38000 | 38000 | 37950 | 786 |
| 604 | 20231228 | 090000 | 103999250 | 38100 | 38100 | 38150 | 38000 | 2731 |