34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 10291 |
| 3 | 20231227 | 184900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 4 | 20231227 | 184800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 5 | 20231227 | 184700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 6 | 20231227 | 184600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 7 | 20231227 | 184500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 8 | 20231227 | 184400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 9 | 20231227 | 184300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 10 | 20231227 | 184200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 11 | 20231227 | 184100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 12 | 20231227 | 184000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 13 | 20231227 | 183900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 14 | 20231227 | 183800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 15 | 20231227 | 183700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 16 | 20231227 | 183600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 17 | 20231227 | 183500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 18 | 20231227 | 183400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 19 | 20231227 | 183300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 20 | 20231227 | 183200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 21 | 20231227 | 183100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 22 | 20231227 | 183000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 23 | 20231227 | 182900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 24 | 20231227 | 182800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 25 | 20231227 | 182700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 26 | 20231227 | 182600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 27 | 20231227 | 182500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 28 | 20231227 | 182400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 29 | 20231227 | 182300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 30 | 20231227 | 182200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 31 | 20231227 | 182100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 32 | 20231227 | 182000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 10291 |
| 33 | 20231227 | 181900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 34 | 20231227 | 181800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 35 | 20231227 | 181700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 36 | 20231227 | 181600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 37 | 20231227 | 181500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 38 | 20231227 | 181400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 39 | 20231227 | 181300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 40 | 20231227 | 181200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 41 | 20231227 | 181100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 42 | 20231227 | 181000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 43 | 20231227 | 180900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 44 | 20231227 | 180800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 45 | 20231227 | 180700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 46 | 20231227 | 180600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 47 | 20231227 | 180500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 48 | 20231227 | 180400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 49 | 20231227 | 180300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 50 | 20231227 | 180200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 51 | 20231227 | 180100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 52 | 20231227 | 180000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 53 | 20231227 | 175900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 54 | 20231227 | 175800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 55 | 20231227 | 175700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 56 | 20231227 | 175600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 57 | 20231227 | 175500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 58 | 20231227 | 175400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 59 | 20231227 | 175300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 60 | 20231227 | 175200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 61 | 20231227 | 175100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 62 | 20231227 | 175000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 10291 |
| 63 | 20231227 | 174900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 64 | 20231227 | 174800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 65 | 20231227 | 174700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 66 | 20231227 | 174600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 67 | 20231227 | 174500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 68 | 20231227 | 174400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 69 | 20231227 | 174300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 70 | 20231227 | 174200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 71 | 20231227 | 174100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 72 | 20231227 | 174000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 73 | 20231227 | 173900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 74 | 20231227 | 173800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 75 | 20231227 | 173700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 76 | 20231227 | 173600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 77 | 20231227 | 173500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 78 | 20231227 | 173400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 79 | 20231227 | 173300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 80 | 20231227 | 173200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 81 | 20231227 | 173100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 82 | 20231227 | 173000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 83 | 20231227 | 172900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 84 | 20231227 | 172800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 85 | 20231227 | 172700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 86 | 20231227 | 172600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 87 | 20231227 | 172500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 88 | 20231227 | 172400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 89 | 20231227 | 172300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 90 | 20231227 | 172200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 91 | 20231227 | 172100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 92 | 20231227 | 172000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 10291 |
| 93 | 20231227 | 171900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 94 | 20231227 | 171800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 95 | 20231227 | 171700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 96 | 20231227 | 171600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 97 | 20231227 | 171500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 98 | 20231227 | 171400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 99 | 20231227 | 171300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 100 | 20231227 | 171200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 101 | 20231227 | 171100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 102 | 20231227 | 171000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 103 | 20231227 | 170900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 104 | 20231227 | 170800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 105 | 20231227 | 170700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 106 | 20231227 | 170600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 107 | 20231227 | 170500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 108 | 20231227 | 170400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 109 | 20231227 | 170300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 110 | 20231227 | 170200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 111 | 20231227 | 170100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 112 | 20231227 | 170000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 113 | 20231227 | 165900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 114 | 20231227 | 165800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 115 | 20231227 | 165700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 116 | 20231227 | 165600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 117 | 20231227 | 165500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 118 | 20231227 | 165400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 119 | 20231227 | 165300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 120 | 20231227 | 165200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 121 | 20231227 | 165100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 122 | 20231227 | 165000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 10291 |
| 123 | 20231227 | 164900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 124 | 20231227 | 164800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 125 | 20231227 | 164700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 126 | 20231227 | 164600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 127 | 20231227 | 164500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 128 | 20231227 | 164400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 129 | 20231227 | 164300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 130 | 20231227 | 164200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 131 | 20231227 | 164100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 132 | 20231227 | 164000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 133 | 20231227 | 163900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 134 | 20231227 | 163800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 135 | 20231227 | 163700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 136 | 20231227 | 163600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 137 | 20231227 | 163500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 138 | 20231227 | 163400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 139 | 20231227 | 163300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 140 | 20231227 | 163200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 141 | 20231227 | 163100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 142 | 20231227 | 163000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 143 | 20231227 | 162900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 144 | 20231227 | 162800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 145 | 20231227 | 162700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 146 | 20231227 | 162600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 147 | 20231227 | 162500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 148 | 20231227 | 162400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 149 | 20231227 | 162300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 150 | 20231227 | 162200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 151 | 20231227 | 162100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 152 | 20231227 | 162000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 10291 |
| 153 | 20231227 | 161900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 154 | 20231227 | 161800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 155 | 20231227 | 161700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 156 | 20231227 | 161600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 157 | 20231227 | 161500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 158 | 20231227 | 161400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 159 | 20231227 | 161300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 160 | 20231227 | 161200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 161 | 20231227 | 161100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 162 | 20231227 | 161000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 163 | 20231227 | 160900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 164 | 20231227 | 160800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 165 | 20231227 | 160700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 166 | 20231227 | 160600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 167 | 20231227 | 160500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 168 | 20231227 | 160400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 169 | 20231227 | 160300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 170 | 20231227 | 160200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 171 | 20231227 | 160100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 172 | 20231227 | 160000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 173 | 20231227 | 155900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 174 | 20231227 | 155800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 175 | 20231227 | 155700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 176 | 20231227 | 155600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 177 | 20231227 | 155500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 178 | 20231227 | 155400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 179 | 20231227 | 155300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 180 | 20231227 | 155200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 181 | 20231227 | 155100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 182 | 20231227 | 155000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 10291 |
| 183 | 20231227 | 154900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 184 | 20231227 | 154800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 185 | 20231227 | 154700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 186 | 20231227 | 154600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 187 | 20231227 | 154500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 188 | 20231227 | 154400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 189 | 20231227 | 154300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 190 | 20231227 | 154200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 191 | 20231227 | 154100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 192 | 20231227 | 154000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 193 | 20231227 | 153900 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 194 | 20231227 | 153800 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 195 | 20231227 | 153700 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 196 | 20231227 | 153600 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 197 | 20231227 | 153500 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 198 | 20231227 | 153400 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 199 | 20231227 | 153300 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 200 | 20231227 | 153200 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 201 | 20231227 | 153100 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 0 |
| 202 | 20231227 | 153000 | 37621961900 | 150300 | 150300 | 150300 | 150300 | 10291 |
| 203 | 20231227 | 152900 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 204 | 20231227 | 152800 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 205 | 20231227 | 152700 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 206 | 20231227 | 152600 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 207 | 20231227 | 152500 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 208 | 20231227 | 152400 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 209 | 20231227 | 152300 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 210 | 20231227 | 152200 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 211 | 20231227 | 152100 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 212 | 20231227 | 152000 | 36075224600 | 150300 | 150300 | 150300 | 150300 | 0 |
| 213 | 20231227 | 151900 | 36075224600 | 150300 | 150100 | 150300 | 150100 | 1658 |
| 214 | 20231227 | 151800 | 35826119500 | 150100 | 150000 | 150100 | 149900 | 704 |
| 215 | 20231227 | 151700 | 35720468500 | 150000 | 149700 | 150100 | 149700 | 720 |
| 216 | 20231227 | 151600 | 35612513400 | 149700 | 150200 | 150200 | 149700 | 998 |
| 217 | 20231227 | 151500 | 35462831000 | 150200 | 149700 | 150200 | 149700 | 3626 |
| 218 | 20231227 | 151400 | 34919081200 | 149700 | 149900 | 149900 | 149700 | 1275 |
| 219 | 20231227 | 151300 | 34728145300 | 149900 | 149800 | 149900 | 149800 | 222 |
| 220 | 20231227 | 151200 | 34694878400 | 149800 | 149800 | 149900 | 149800 | 300 |
| 221 | 20231227 | 151100 | 34649913900 | 149800 | 149900 | 149900 | 149800 | 340 |
| 222 | 20231227 | 151000 | 34598974600 | 149800 | 149900 | 149900 | 149800 | 192 |
| 223 | 20231227 | 150900 | 34570202400 | 149900 | 149800 | 149900 | 149700 | 356 |
| 224 | 20231227 | 150800 | 34516856600 | 149700 | 150000 | 150000 | 149700 | 657 |
| 225 | 20231227 | 150700 | 34418405300 | 149700 | 149700 | 149900 | 149700 | 704 |
| 226 | 20231227 | 150600 | 34312905900 | 149700 | 149800 | 149800 | 149600 | 683 |
| 227 | 20231227 | 150500 | 34210631400 | 149800 | 149700 | 149800 | 149700 | 588 |
| 228 | 20231227 | 150400 | 34122568900 | 149700 | 149800 | 149800 | 149700 | 368 |
| 229 | 20231227 | 150300 | 34067463200 | 149700 | 149900 | 149900 | 149700 | 428 |
| 230 | 20231227 | 150200 | 34003345400 | 149800 | 149900 | 149900 | 149800 | 397 |
| 231 | 20231227 | 150100 | 33943869000 | 149800 | 150000 | 150100 | 149800 | 884 |
| 232 | 20231227 | 150000 | 33811290500 | 150000 | 150000 | 150100 | 150000 | 479 |
| 233 | 20231227 | 145900 | 33739438100 | 150000 | 149900 | 150000 | 149900 | 496 |
| 234 | 20231227 | 145800 | 33665050900 | 150000 | 149900 | 150000 | 149900 | 401 |
| 235 | 20231227 | 145700 | 33604930600 | 149900 | 150100 | 150100 | 149900 | 1256 |
| 236 | 20231227 | 145600 | 33416516300 | 150000 | 149900 | 150100 | 149900 | 628 |
| 237 | 20231227 | 145500 | 33322321900 | 150000 | 149800 | 150000 | 149800 | 364 |
| 238 | 20231227 | 145400 | 33267755200 | 149900 | 149800 | 150000 | 149800 | 676 |
| 239 | 20231227 | 145300 | 33166427700 | 149900 | 149900 | 150000 | 149800 | 739 |
| 240 | 20231227 | 145200 | 33055670300 | 149900 | 149900 | 149900 | 149800 | 521 |
| 241 | 20231227 | 145100 | 32977596000 | 149800 | 149900 | 149900 | 149700 | 632 |
| 242 | 20231227 | 145000 | 32882914800 | 149800 | 149900 | 149900 | 149700 | 484 |
| 243 | 20231227 | 144900 | 32810403100 | 149800 | 149700 | 149900 | 149700 | 519 |
| 244 | 20231227 | 144800 | 32732656100 | 149700 | 149800 | 149800 | 149700 | 564 |
| 245 | 20231227 | 144700 | 32648192500 | 149800 | 149700 | 149900 | 149700 | 817 |
| 246 | 20231227 | 144600 | 32525851100 | 149700 | 149600 | 149800 | 149600 | 668 |
| 247 | 20231227 | 144500 | 32425839700 | 149600 | 149800 | 149800 | 149600 | 354 |
| 248 | 20231227 | 144400 | 32372847900 | 149700 | 149800 | 149800 | 149700 | 297 |
| 249 | 20231227 | 144300 | 32328378000 | 149800 | 149700 | 149800 | 149600 | 412 |
| 250 | 20231227 | 144200 | 32266711500 | 149600 | 149600 | 149700 | 149600 | 470 |
| 251 | 20231227 | 144100 | 32196378700 | 149600 | 149600 | 149700 | 149600 | 277 |
| 252 | 20231227 | 144000 | 32154929900 | 149700 | 149600 | 149800 | 149600 | 260 |
| 253 | 20231227 | 143900 | 32116020200 | 149700 | 149700 | 149800 | 149600 | 571 |
| 254 | 20231227 | 143800 | 32030537700 | 149700 | 149700 | 149800 | 149600 | 571 |
| 255 | 20231227 | 143700 | 31945054400 | 149700 | 149800 | 149800 | 149600 | 745 |
| 256 | 20231227 | 143600 | 31833542500 | 149700 | 149600 | 149800 | 149600 | 402 |
| 257 | 20231227 | 143500 | 31773346200 | 149700 | 149800 | 149900 | 149600 | 699 |
| 258 | 20231227 | 143400 | 31668704800 | 149600 | 149700 | 149900 | 149600 | 676 |
| 259 | 20231227 | 143300 | 31567497300 | 149700 | 149700 | 149800 | 149600 | 1019 |
| 260 | 20231227 | 143200 | 31414948000 | 149700 | 149800 | 149900 | 149700 | 472 |
| 261 | 20231227 | 143100 | 31344258900 | 149800 | 149900 | 150000 | 149700 | 687 |
| 262 | 20231227 | 143000 | 31241321600 | 150000 | 149800 | 150000 | 149700 | 434 |
| 263 | 20231227 | 142900 | 31176259500 | 149700 | 149800 | 149800 | 149600 | 634 |
| 264 | 20231227 | 142800 | 31081304900 | 149800 | 149700 | 149800 | 149700 | 260 |
| 265 | 20231227 | 142700 | 31042371800 | 149700 | 149700 | 149800 | 149600 | 507 |
| 266 | 20231227 | 142600 | 30966475200 | 149600 | 149700 | 149700 | 149600 | 318 |
| 267 | 20231227 | 142500 | 30918894100 | 149700 | 149700 | 149700 | 149500 | 278 |
| 268 | 20231227 | 142400 | 30877297300 | 149700 | 149600 | 149700 | 149600 | 284 |
| 269 | 20231227 | 142300 | 30834794900 | 149600 | 149600 | 149700 | 149500 | 449 |
| 270 | 20231227 | 142200 | 30767603900 | 149600 | 149700 | 149700 | 149500 | 527 |
| 271 | 20231227 | 142100 | 30688749400 | 149700 | 149700 | 149700 | 149500 | 343 |
| 272 | 20231227 | 142000 | 30637429200 | 149700 | 149700 | 149700 | 149600 | 178 |
| 273 | 20231227 | 141900 | 30610793000 | 149700 | 149700 | 149800 | 149600 | 400 |
| 274 | 20231227 | 141800 | 30550910700 | 149800 | 149800 | 149800 | 149700 | 375 |
| 275 | 20231227 | 141700 | 30494756300 | 149800 | 149900 | 149900 | 149700 | 264 |
| 276 | 20231227 | 141600 | 30455206500 | 149800 | 150000 | 150000 | 149800 | 148 |
| 277 | 20231227 | 141500 | 30433019900 | 149700 | 149900 | 150000 | 149700 | 444 |
| 278 | 20231227 | 141400 | 30366512700 | 149900 | 149900 | 149900 | 149800 | 511 |
| 279 | 20231227 | 141300 | 30289937800 | 149900 | 149900 | 150000 | 149700 | 430 |
| 280 | 20231227 | 141200 | 30225507000 | 149900 | 149800 | 150000 | 149800 | 556 |
| 281 | 20231227 | 141100 | 30142132200 | 149900 | 149800 | 150000 | 149800 | 275 |
| 282 | 20231227 | 141000 | 30100914100 | 149900 | 150100 | 150100 | 149800 | 354 |
| 283 | 20231227 | 140900 | 30047835900 | 150000 | 150000 | 150100 | 149900 | 350 |
| 284 | 20231227 | 140800 | 29995346000 | 149900 | 149900 | 150000 | 149800 | 560 |
| 285 | 20231227 | 140700 | 29911384100 | 150000 | 149700 | 150000 | 149700 | 567 |
| 286 | 20231227 | 140600 | 29826388600 | 149700 | 149700 | 149800 | 149700 | 145 |
| 287 | 20231227 | 140500 | 29804673000 | 149800 | 149700 | 149800 | 149600 | 720 |
| 288 | 20231227 | 140400 | 29696877000 | 149600 | 149500 | 149700 | 149500 | 3032 |
| 289 | 20231227 | 140300 | 29243016300 | 149600 | 149500 | 149600 | 149500 | 1346 |
| 290 | 20231227 | 140200 | 29041670600 | 149600 | 149600 | 149600 | 149500 | 688 |
| 291 | 20231227 | 140100 | 28938795700 | 149600 | 149600 | 149600 | 149500 | 226 |
| 292 | 20231227 | 140000 | 28904990700 | 149600 | 149700 | 149700 | 149500 | 651 |
| 293 | 20231227 | 135900 | 28807648400 | 149600 | 149800 | 149800 | 149500 | 475 |
| 294 | 20231227 | 135800 | 28736573100 | 149700 | 149700 | 149800 | 149700 | 151 |
| 295 | 20231227 | 135700 | 28713961800 | 149700 | 149900 | 149900 | 149700 | 417 |
| 296 | 20231227 | 135600 | 28651481800 | 149900 | 149800 | 149900 | 149800 | 207 |
| 297 | 20231227 | 135500 | 28620455900 | 149800 | 149900 | 149900 | 149600 | 679 |
| 298 | 20231227 | 135400 | 28518737500 | 149800 | 149900 | 149900 | 149600 | 479 |
| 299 | 20231227 | 135300 | 28447012500 | 149900 | 149900 | 149900 | 149700 | 213 |
| 300 | 20231227 | 135200 | 28415092500 | 149800 | 149700 | 149900 | 149700 | 207 |
| 301 | 20231227 | 135100 | 28384078700 | 149700 | 149900 | 149900 | 149700 | 291 |
| 302 | 20231227 | 135000 | 28340480600 | 149900 | 149800 | 149900 | 149700 | 203 |
| 303 | 20231227 | 134900 | 28310064200 | 149800 | 149900 | 149900 | 149700 | 413 |
| 304 | 20231227 | 134800 | 28248199100 | 149900 | 149900 | 149900 | 149700 | 233 |
| 305 | 20231227 | 134700 | 28213287100 | 149900 | 150000 | 150000 | 149700 | 208 |
| 306 | 20231227 | 134600 | 28182129200 | 149800 | 150000 | 150000 | 149800 | 439 |
| 307 | 20231227 | 134500 | 28116330800 | 149900 | 149900 | 150000 | 149900 | 210 |
| 308 | 20231227 | 134400 | 28084840800 | 150000 | 149900 | 150000 | 149700 | 720 |
| 309 | 20231227 | 134300 | 27976936800 | 149900 | 149800 | 149900 | 149800 | 191 |
| 310 | 20231227 | 134200 | 27948310500 | 149800 | 149700 | 149900 | 149700 | 268 |
| 311 | 20231227 | 134100 | 27908158900 | 149800 | 149700 | 149800 | 149700 | 378 |
| 312 | 20231227 | 134000 | 27851555700 | 149700 | 149900 | 149900 | 149700 | 131 |
| 313 | 20231227 | 133900 | 27831932600 | 149800 | 149900 | 150000 | 149800 | 183 |
| 314 | 20231227 | 133800 | 27804493600 | 149900 | 149900 | 150000 | 149800 | 269 |
| 315 | 20231227 | 133700 | 27764166200 | 150000 | 150000 | 150000 | 149900 | 193 |
| 316 | 20231227 | 133600 | 27735221900 | 150000 | 150100 | 150100 | 149900 | 203 |
| 317 | 20231227 | 133500 | 27704781000 | 150100 | 149900 | 150100 | 149800 | 428 |
| 318 | 20231227 | 133400 | 27640609700 | 149800 | 149900 | 149900 | 149800 | 160 |
| 319 | 20231227 | 133300 | 27616635300 | 149900 | 150100 | 150100 | 149800 | 838 |
| 320 | 20231227 | 133200 | 27490993400 | 150100 | 150100 | 150100 | 149900 | 900 |
| 321 | 20231227 | 133100 | 27355967000 | 150100 | 150100 | 150100 | 150000 | 460 |
| 322 | 20231227 | 133000 | 27286940300 | 150000 | 150000 | 150100 | 149900 | 1195 |
| 323 | 20231227 | 132900 | 27107704800 | 149900 | 149900 | 150000 | 149800 | 498 |
| 324 | 20231227 | 132800 | 27033046700 | 149800 | 149700 | 149900 | 149500 | 511 |
| 325 | 20231227 | 132700 | 26956526300 | 149700 | 149700 | 149700 | 149600 | 780 |
| 326 | 20231227 | 132600 | 26839765600 | 149700 | 149600 | 149700 | 149500 | 190 |
| 327 | 20231227 | 132500 | 26811332800 | 149600 | 149700 | 149700 | 149500 | 283 |
| 328 | 20231227 | 132400 | 26768991300 | 149600 | 149600 | 149700 | 149600 | 375 |
| 329 | 20231227 | 132300 | 26712886800 | 149600 | 149500 | 149600 | 149400 | 441 |
| 330 | 20231227 | 132200 | 26646927500 | 149500 | 149500 | 149600 | 149400 | 409 |
| 331 | 20231227 | 132100 | 26585789900 | 149400 | 149400 | 149500 | 149400 | 358 |
| 332 | 20231227 | 132000 | 26532281200 | 149500 | 149500 | 149500 | 149400 | 230 |
| 333 | 20231227 | 131900 | 26497912900 | 149500 | 149400 | 149500 | 149400 | 128 |
| 334 | 20231227 | 131800 | 26478783200 | 149500 | 149500 | 149500 | 149400 | 122 |
| 335 | 20231227 | 131700 | 26460549100 | 149500 | 149700 | 149700 | 149400 | 447 |
| 336 | 20231227 | 131600 | 26393715700 | 149700 | 149400 | 149700 | 149400 | 474 |
| 337 | 20231227 | 131500 | 26322844300 | 149400 | 149300 | 149700 | 149300 | 226 |
| 338 | 20231227 | 131400 | 26289043200 | 149600 | 149000 | 149600 | 149000 | 1327 |
| 339 | 20231227 | 131300 | 26090750800 | 149100 | 149000 | 149200 | 149000 | 168 |
| 340 | 20231227 | 131200 | 26065706100 | 149000 | 149100 | 149200 | 148800 | 445 |
| 341 | 20231227 | 131100 | 25999401100 | 149000 | 148900 | 149000 | 148900 | 649 |
| 342 | 20231227 | 131000 | 25902704900 | 148900 | 148800 | 149000 | 148800 | 418 |
| 343 | 20231227 | 130900 | 25840464500 | 148800 | 148800 | 148900 | 148700 | 901 |
| 344 | 20231227 | 130800 | 25706419100 | 148800 | 148800 | 148900 | 148800 | 161 |
| 345 | 20231227 | 130700 | 25682454600 | 148900 | 148900 | 148900 | 148800 | 509 |
| 346 | 20231227 | 130600 | 25606691900 | 148900 | 148900 | 149000 | 148900 | 280 |
| 347 | 20231227 | 130500 | 25564992900 | 148900 | 148900 | 149000 | 148900 | 173 |
| 348 | 20231227 | 130400 | 25539222500 | 149000 | 149000 | 149000 | 148900 | 246 |
| 349 | 20231227 | 130300 | 25502587300 | 149000 | 149000 | 149100 | 148900 | 1075 |
| 350 | 20231227 | 130200 | 25342428300 | 149000 | 149200 | 149300 | 149000 | 311 |
| 351 | 20231227 | 130100 | 25296046300 | 149200 | 149300 | 149300 | 149100 | 331 |
| 352 | 20231227 | 130000 | 25246679000 | 149200 | 149100 | 149500 | 149100 | 551 |
| 353 | 20231227 | 125900 | 25164386700 | 149500 | 148900 | 149500 | 148900 | 1460 |
| 354 | 20231227 | 125800 | 24946617700 | 148900 | 148900 | 149000 | 148700 | 547 |
| 355 | 20231227 | 125700 | 24865188600 | 148800 | 148900 | 148900 | 148800 | 263 |
| 356 | 20231227 | 125600 | 24826035900 | 148800 | 148800 | 148900 | 148700 | 521 |
| 357 | 20231227 | 125500 | 24748527600 | 148700 | 148900 | 148900 | 148700 | 110 |
| 358 | 20231227 | 125400 | 24732165300 | 148800 | 148800 | 148900 | 148700 | 228 |
| 359 | 20231227 | 125300 | 24698238300 | 148800 | 148800 | 148900 | 148700 | 344 |
| 360 | 20231227 | 125200 | 24647056500 | 148800 | 148700 | 148900 | 148700 | 330 |
| 361 | 20231227 | 125100 | 24597950200 | 148700 | 148700 | 148800 | 148700 | 572 |
| 362 | 20231227 | 125000 | 24512850000 | 148700 | 148700 | 148800 | 148700 | 164 |
| 363 | 20231227 | 124900 | 24488461400 | 148700 | 148700 | 148800 | 148700 | 114 |
| 364 | 20231227 | 124800 | 24471503000 | 148800 | 148800 | 148900 | 148700 | 285 |
| 365 | 20231227 | 124700 | 24429105800 | 148800 | 148900 | 149000 | 148700 | 223 |
| 366 | 20231227 | 124600 | 24395915300 | 148900 | 148900 | 149000 | 148800 | 142 |
| 367 | 20231227 | 124500 | 24374770700 | 148900 | 149000 | 149000 | 148800 | 276 |
| 368 | 20231227 | 124400 | 24333678300 | 149000 | 149100 | 149100 | 149000 | 59 |
| 369 | 20231227 | 124300 | 24324885100 | 148900 | 149000 | 149100 | 148900 | 183 |
| 370 | 20231227 | 124200 | 24297624200 | 149000 | 149100 | 149100 | 149000 | 122 |
| 371 | 20231227 | 124100 | 24279442600 | 149000 | 148900 | 149100 | 148800 | 492 |
| 372 | 20231227 | 124000 | 24206148800 | 148800 | 148800 | 148900 | 148700 | 498 |
| 373 | 20231227 | 123900 | 24132020000 | 148800 | 148800 | 148800 | 148700 | 398 |
| 374 | 20231227 | 123800 | 24072805700 | 148800 | 148800 | 148900 | 148700 | 93 |
| 375 | 20231227 | 123700 | 24058970200 | 148900 | 148800 | 148900 | 148800 | 195 |
| 376 | 20231227 | 123600 | 24029953000 | 148900 | 148800 | 148900 | 148800 | 235 |
| 377 | 20231227 | 123500 | 23994980300 | 148900 | 148800 | 148900 | 148800 | 177 |
| 378 | 20231227 | 123400 | 23968639900 | 148800 | 148800 | 148900 | 148700 | 363 |
| 379 | 20231227 | 123300 | 23914622300 | 148700 | 148700 | 148800 | 148700 | 150 |
| 380 | 20231227 | 123200 | 23892308700 | 148700 | 148900 | 148900 | 148700 | 413 |
| 381 | 20231227 | 123100 | 23830877500 | 148800 | 148800 | 148900 | 148700 | 445 |
| 382 | 20231227 | 123000 | 23764664900 | 148700 | 148700 | 148800 | 148700 | 146 |
| 383 | 20231227 | 122900 | 23742948800 | 148800 | 148700 | 148800 | 148700 | 246 |
| 384 | 20231227 | 122800 | 23706363900 | 148800 | 148700 | 148800 | 148700 | 68 |
| 385 | 20231227 | 122700 | 23696248700 | 148800 | 148600 | 148800 | 148600 | 431 |
| 386 | 20231227 | 122600 | 23632173300 | 148700 | 148700 | 148800 | 148600 | 203 |
| 387 | 20231227 | 122500 | 23601985000 | 148700 | 148800 | 148800 | 148600 | 128 |
| 388 | 20231227 | 122400 | 23582952900 | 148800 | 148500 | 148800 | 148500 | 731 |
| 389 | 20231227 | 122300 | 23474312600 | 148500 | 148500 | 148600 | 148500 | 139 |
| 390 | 20231227 | 122200 | 23453668900 | 148600 | 148400 | 148600 | 148400 | 544 |
| 391 | 20231227 | 122100 | 23372908400 | 148400 | 148500 | 148500 | 148400 | 198 |
| 392 | 20231227 | 122000 | 23343519100 | 148400 | 148500 | 148500 | 148400 | 181 |
| 393 | 20231227 | 121900 | 23316646800 | 148400 | 148500 | 148500 | 148400 | 345 |
| 394 | 20231227 | 121800 | 23265423100 | 148600 | 148500 | 148600 | 148400 | 223 |
| 395 | 20231227 | 121700 | 23232305600 | 148500 | 148600 | 148600 | 148400 | 276 |
| 396 | 20231227 | 121600 | 23191325300 | 148500 | 148500 | 148600 | 148400 | 358 |
| 397 | 20231227 | 121500 | 23138165800 | 148500 | 148500 | 148500 | 148400 | 209 |
| 398 | 20231227 | 121400 | 23107135900 | 148500 | 148400 | 148600 | 148400 | 617 |
| 399 | 20231227 | 121300 | 23015522000 | 148400 | 148400 | 148500 | 148400 | 173 |
| 400 | 20231227 | 121200 | 22989843300 | 148400 | 148500 | 148600 | 148400 | 79 |
| 401 | 20231227 | 121100 | 22978114000 | 148500 | 148500 | 148600 | 148400 | 382 |
| 402 | 20231227 | 121000 | 22921392300 | 148600 | 148500 | 148600 | 148500 | 147 |
| 403 | 20231227 | 120900 | 22899558600 | 148500 | 148400 | 148600 | 148400 | 217 |
| 404 | 20231227 | 120800 | 22867324400 | 148500 | 148400 | 148600 | 148400 | 246 |
| 405 | 20231227 | 120700 | 22830798100 | 148400 | 148300 | 148500 | 148300 | 608 |
| 406 | 20231227 | 120600 | 22740546000 | 148400 | 148400 | 148400 | 148300 | 208 |
| 407 | 20231227 | 120500 | 22709694600 | 148300 | 148300 | 148500 | 148300 | 453 |
| 408 | 20231227 | 120400 | 22642475500 | 148300 | 148300 | 148400 | 148300 | 156 |
| 409 | 20231227 | 120300 | 22619339600 | 148300 | 148400 | 148400 | 148300 | 168 |
| 410 | 20231227 | 120200 | 22594425000 | 148300 | 148500 | 148500 | 148300 | 260 |
| 411 | 20231227 | 120100 | 22555853200 | 148400 | 148400 | 148500 | 148400 | 136 |
| 412 | 20231227 | 120000 | 22535669500 | 148400 | 148500 | 148500 | 148400 | 361 |
| 413 | 20231227 | 115900 | 22482072500 | 148400 | 148400 | 148500 | 148400 | 269 |
| 414 | 20231227 | 115800 | 22442148900 | 148500 | 148500 | 148600 | 148400 | 185 |
| 415 | 20231227 | 115700 | 22414671600 | 148500 | 148400 | 148600 | 148400 | 690 |
| 416 | 20231227 | 115600 | 22312204200 | 148400 | 148500 | 148500 | 148400 | 156 |
| 417 | 20231227 | 115500 | 22289052300 | 148400 | 148400 | 148500 | 148400 | 209 |
| 418 | 20231227 | 115400 | 22258033500 | 148400 | 148400 | 148600 | 148400 | 183 |
| 419 | 20231227 | 115300 | 22230874000 | 148500 | 148500 | 148600 | 148400 | 150 |
| 420 | 20231227 | 115200 | 22208604100 | 148400 | 148300 | 148700 | 148300 | 1523 |
| 421 | 20231227 | 115100 | 21982504700 | 148400 | 148300 | 148400 | 148300 | 292 |
| 422 | 20231227 | 115000 | 21939196000 | 148300 | 148400 | 148400 | 148300 | 251 |
| 423 | 20231227 | 114900 | 21901965800 | 148400 | 148400 | 148600 | 148200 | 1382 |
| 424 | 20231227 | 114800 | 21696911100 | 148400 | 148400 | 148500 | 148400 | 91 |
| 425 | 20231227 | 114700 | 21683405900 | 148500 | 148500 | 148500 | 148400 | 399 |
| 426 | 20231227 | 114600 | 21624178500 | 148500 | 148400 | 148500 | 148300 | 907 |
| 427 | 20231227 | 114500 | 21489635500 | 148400 | 148400 | 148500 | 148300 | 649 |
| 428 | 20231227 | 114400 | 21393302600 | 148400 | 148500 | 148500 | 148400 | 203 |
| 429 | 20231227 | 114300 | 21363163300 | 148500 | 148500 | 148600 | 148400 | 253 |
| 430 | 20231227 | 114200 | 21325601800 | 148500 | 148500 | 148600 | 148500 | 240 |
| 431 | 20231227 | 114100 | 21289956000 | 148500 | 148700 | 148700 | 148500 | 154 |
| 432 | 20231227 | 114000 | 21267079100 | 148700 | 148700 | 148700 | 148400 | 201 |
| 433 | 20231227 | 113900 | 21237224600 | 148400 | 148500 | 148600 | 148400 | 432 |
| 434 | 20231227 | 113800 | 21173049200 | 148500 | 148500 | 148600 | 148400 | 634 |
| 435 | 20231227 | 113700 | 21078903800 | 148500 | 148500 | 148600 | 148500 | 252 |
| 436 | 20231227 | 113600 | 21041479900 | 148500 | 148500 | 148600 | 148500 | 168 |
| 437 | 20231227 | 113500 | 21016530500 | 148500 | 148600 | 148600 | 148500 | 132 |
| 438 | 20231227 | 113400 | 20996927400 | 148500 | 148700 | 148700 | 148500 | 151 |
| 439 | 20231227 | 113300 | 20974482800 | 148700 | 148600 | 148800 | 148600 | 206 |
| 440 | 20231227 | 113200 | 20943857500 | 148600 | 148500 | 148800 | 148400 | 977 |
| 441 | 20231227 | 113100 | 20798699700 | 148500 | 148500 | 148600 | 148300 | 1053 |
| 442 | 20231227 | 113000 | 20642387100 | 148500 | 148600 | 148600 | 148500 | 136 |
| 443 | 20231227 | 112900 | 20622190600 | 148600 | 148500 | 148600 | 148500 | 210 |
| 444 | 20231227 | 112800 | 20591003800 | 148500 | 148600 | 148600 | 148500 | 234 |
| 445 | 20231227 | 112700 | 20556252400 | 148500 | 148700 | 148800 | 148500 | 748 |
| 446 | 20231227 | 112600 | 20445113800 | 148700 | 148900 | 148900 | 148700 | 319 |
| 447 | 20231227 | 112500 | 20397667500 | 148800 | 148800 | 148900 | 148800 | 152 |
| 448 | 20231227 | 112400 | 20375049300 | 148800 | 148800 | 148900 | 148700 | 196 |
| 449 | 20231227 | 112300 | 20345883700 | 148800 | 148900 | 149000 | 148800 | 875 |
| 450 | 20231227 | 112200 | 20215624600 | 148900 | 148800 | 148900 | 148800 | 95 |
| 451 | 20231227 | 112100 | 20201486300 | 148800 | 148800 | 148900 | 148800 | 252 |
| 452 | 20231227 | 112000 | 20163985700 | 148900 | 148900 | 149000 | 148800 | 231 |
| 453 | 20231227 | 111900 | 20129591800 | 149000 | 148900 | 149000 | 148900 | 193 |
| 454 | 20231227 | 111800 | 20100851500 | 148900 | 149000 | 149000 | 148900 | 221 |
| 455 | 20231227 | 111700 | 20067941300 | 148900 | 148900 | 149000 | 148900 | 392 |
| 456 | 20231227 | 111600 | 20009565100 | 149000 | 149000 | 149100 | 149000 | 310 |
| 457 | 20231227 | 111500 | 19963374700 | 149000 | 149300 | 149300 | 149000 | 329 |
| 458 | 20231227 | 111400 | 19914346200 | 149000 | 149200 | 149200 | 149000 | 1003 |
| 459 | 20231227 | 111300 | 19764731200 | 149100 | 149200 | 149200 | 149100 | 124 |
| 460 | 20231227 | 111200 | 19746241300 | 149100 | 149100 | 149200 | 149000 | 530 |
| 461 | 20231227 | 111100 | 19667224700 | 149100 | 149200 | 149200 | 149000 | 182 |
| 462 | 20231227 | 111000 | 19640084600 | 149200 | 149000 | 149200 | 148900 | 450 |
| 463 | 20231227 | 110900 | 19573006700 | 149100 | 149100 | 149200 | 149000 | 402 |
| 464 | 20231227 | 110800 | 19513076400 | 149100 | 149200 | 149200 | 149000 | 198 |
| 465 | 20231227 | 110700 | 19483566700 | 149000 | 149100 | 149100 | 149000 | 325 |
| 466 | 20231227 | 110600 | 19435130800 | 149000 | 149100 | 149200 | 149000 | 238 |
| 467 | 20231227 | 110500 | 19399655300 | 149100 | 149100 | 149100 | 149000 | 267 |
| 468 | 20231227 | 110400 | 19359853200 | 149000 | 149000 | 149100 | 149000 | 325 |
| 469 | 20231227 | 110300 | 19311409900 | 149000 | 149000 | 149100 | 148900 | 302 |
| 470 | 20231227 | 110200 | 19266411600 | 149000 | 148900 | 149100 | 148800 | 692 |
| 471 | 20231227 | 110100 | 19163364200 | 149000 | 149000 | 149100 | 148900 | 203 |
| 472 | 20231227 | 110000 | 19133117400 | 149100 | 149100 | 149300 | 149000 | 138 |
| 473 | 20231227 | 105900 | 19112552600 | 149300 | 149000 | 149300 | 149000 | 305 |
| 474 | 20231227 | 105800 | 19067081300 | 149100 | 149200 | 149200 | 149000 | 450 |
| 475 | 20231227 | 105700 | 18999962700 | 149300 | 149200 | 149300 | 149200 | 546 |
| 476 | 20231227 | 105600 | 18918452600 | 149300 | 149200 | 149300 | 149100 | 193 |
| 477 | 20231227 | 105500 | 18889659400 | 149200 | 149200 | 149300 | 149200 | 214 |
| 478 | 20231227 | 105400 | 18857730300 | 149200 | 149400 | 149400 | 149200 | 283 |
| 479 | 20231227 | 105300 | 18815483800 | 149300 | 149400 | 149400 | 149300 | 192 |
| 480 | 20231227 | 105200 | 18786817700 | 149400 | 149400 | 149400 | 149300 | 59 |
| 481 | 20231227 | 105100 | 18778004500 | 149300 | 149400 | 149500 | 149300 | 150 |
| 482 | 20231227 | 105000 | 18755593700 | 149400 | 149500 | 149600 | 149400 | 227 |
| 483 | 20231227 | 104900 | 18721658500 | 149600 | 149600 | 149700 | 149500 | 128 |
| 484 | 20231227 | 104800 | 18702514100 | 149600 | 149500 | 149600 | 149500 | 187 |
| 485 | 20231227 | 104700 | 18674539300 | 149500 | 149600 | 149700 | 149500 | 320 |
| 486 | 20231227 | 104600 | 18626685300 | 149600 | 149600 | 149700 | 149600 | 28 |
| 487 | 20231227 | 104500 | 18622496400 | 149600 | 149600 | 149700 | 149600 | 225 |
| 488 | 20231227 | 104400 | 18588832800 | 149600 | 149500 | 149600 | 149500 | 289 |
| 489 | 20231227 | 104300 | 18545601200 | 149600 | 149700 | 149700 | 149500 | 252 |
| 490 | 20231227 | 104200 | 18507913200 | 149700 | 149100 | 149700 | 149100 | 3873 |
| 491 | 20231227 | 104100 | 17929616600 | 149100 | 149000 | 149200 | 148900 | 1582 |
| 492 | 20231227 | 104000 | 17693866400 | 148900 | 149000 | 149000 | 148900 | 114 |
| 493 | 20231227 | 103900 | 17676886400 | 149000 | 148900 | 149000 | 148900 | 1338 |
| 494 | 20231227 | 103800 | 17477651600 | 148800 | 148600 | 148800 | 148600 | 367 |
| 495 | 20231227 | 103700 | 17423063700 | 148600 | 148400 | 148700 | 148300 | 734 |
| 496 | 20231227 | 103600 | 17314052800 | 148400 | 148400 | 148400 | 148300 | 185 |
| 497 | 20231227 | 103500 | 17286602000 | 148300 | 148100 | 148400 | 148000 | 2783 |
| 498 | 20231227 | 103400 | 16874080500 | 148000 | 148100 | 148100 | 148000 | 1282 |
| 499 | 20231227 | 103300 | 16684337200 | 148000 | 148000 | 148200 | 148000 | 3697 |
| 500 | 20231227 | 103200 | 16136824400 | 148100 | 148100 | 148100 | 148000 | 1142 |
| 501 | 20231227 | 103100 | 15967805400 | 148000 | 148000 | 148100 | 148000 | 1349 |
| 502 | 20231227 | 103000 | 15768152700 | 148100 | 148200 | 148200 | 148100 | 4649 |
| 503 | 20231227 | 102900 | 15079607000 | 148200 | 148200 | 148200 | 148100 | 360 |
| 504 | 20231227 | 102800 | 15026282500 | 148100 | 148200 | 148200 | 148100 | 579 |
| 505 | 20231227 | 102700 | 14940501100 | 148100 | 148300 | 148400 | 148100 | 2088 |
| 506 | 20231227 | 102600 | 14630997100 | 148300 | 148300 | 148400 | 148300 | 420 |
| 507 | 20231227 | 102500 | 14568708900 | 148300 | 148500 | 148500 | 148300 | 372 |
| 508 | 20231227 | 102400 | 14513527700 | 148400 | 148400 | 148500 | 148400 | 483 |
| 509 | 20231227 | 102300 | 14441839300 | 148400 | 148500 | 148600 | 148400 | 658 |
| 510 | 20231227 | 102200 | 14344141700 | 148500 | 148500 | 148700 | 148500 | 624 |
| 511 | 20231227 | 102100 | 14251436800 | 148600 | 148600 | 148700 | 148500 | 772 |
| 512 | 20231227 | 102000 | 14136717700 | 148600 | 148500 | 148700 | 148400 | 2688 |
| 513 | 20231227 | 101900 | 13737550700 | 148400 | 148400 | 148500 | 148400 | 397 |
| 514 | 20231227 | 101800 | 13678635200 | 148400 | 148200 | 148500 | 148200 | 1423 |
| 515 | 20231227 | 101700 | 13467613200 | 148300 | 148300 | 148300 | 148100 | 2232 |
| 516 | 20231227 | 101600 | 13136771000 | 148400 | 148300 | 148400 | 148300 | 662 |
| 517 | 20231227 | 101500 | 13038595000 | 148400 | 148300 | 148400 | 148300 | 235 |
| 518 | 20231227 | 101400 | 13003740000 | 148300 | 148400 | 148400 | 148300 | 391 |
| 519 | 20231227 | 101300 | 12945733800 | 148400 | 148400 | 148500 | 148300 | 703 |
| 520 | 20231227 | 101200 | 12841407300 | 148400 | 148300 | 148400 | 148300 | 587 |
| 521 | 20231227 | 101100 | 12754354100 | 148400 | 148200 | 148400 | 148200 | 797 |
| 522 | 20231227 | 101000 | 12636190500 | 148300 | 148400 | 148400 | 148200 | 412 |
| 523 | 20231227 | 100900 | 12575115300 | 148300 | 148100 | 148300 | 148100 | 1014 |
| 524 | 20231227 | 100800 | 12424882400 | 148200 | 148500 | 148500 | 148200 | 3571 |
| 525 | 20231227 | 100700 | 11895315500 | 148400 | 148400 | 148500 | 148400 | 813 |
| 526 | 20231227 | 100600 | 11774648300 | 148400 | 148500 | 148500 | 148400 | 1296 |
| 527 | 20231227 | 100500 | 11582317700 | 148500 | 148500 | 148600 | 148400 | 3364 |
| 528 | 20231227 | 100400 | 11082799400 | 148600 | 148500 | 148600 | 148500 | 733 |
| 529 | 20231227 | 100300 | 10973930800 | 148500 | 148700 | 148800 | 148500 | 2045 |
| 530 | 20231227 | 100200 | 10670039700 | 148800 | 148700 | 148800 | 148600 | 1657 |
| 531 | 20231227 | 100100 | 10423556600 | 148600 | 148700 | 148700 | 148600 | 1178 |
| 532 | 20231227 | 100000 | 10248493400 | 148700 | 148700 | 148700 | 148600 | 2174 |
| 533 | 20231227 | 095900 | 9925429300 | 148600 | 148600 | 148700 | 148600 | 357 |
| 534 | 20231227 | 095800 | 9872378000 | 148700 | 148700 | 148700 | 148600 | 714 |
| 535 | 20231227 | 095700 | 9766273100 | 148700 | 148700 | 148800 | 148600 | 390 |
| 536 | 20231227 | 095600 | 9708285500 | 148700 | 148800 | 148800 | 148700 | 888 |
| 537 | 20231227 | 095500 | 9576239100 | 148800 | 148800 | 148800 | 148700 | 468 |
| 538 | 20231227 | 095400 | 9506635800 | 148800 | 148800 | 148900 | 148700 | 2072 |
| 539 | 20231227 | 095300 | 9198356500 | 148800 | 148900 | 148900 | 148600 | 2278 |
| 540 | 20231227 | 095200 | 8859591800 | 148800 | 148900 | 149000 | 148800 | 603 |
| 541 | 20231227 | 095100 | 8769840000 | 149000 | 148900 | 149000 | 148700 | 3105 |
| 542 | 20231227 | 095000 | 8307729700 | 148900 | 149100 | 149200 | 148900 | 5349 |
| 543 | 20231227 | 094900 | 7510656000 | 149100 | 149200 | 149200 | 149100 | 1523 |
| 544 | 20231227 | 094800 | 7283569600 | 149200 | 149300 | 149300 | 149100 | 1792 |
| 545 | 20231227 | 094700 | 7016218100 | 149200 | 149400 | 149400 | 149200 | 1451 |
| 546 | 20231227 | 094600 | 6799594400 | 149400 | 149400 | 149400 | 149300 | 483 |
| 547 | 20231227 | 094500 | 6727467100 | 149300 | 149300 | 149400 | 149300 | 533 |
| 548 | 20231227 | 094400 | 6647865200 | 149400 | 149400 | 149400 | 149300 | 409 |
| 549 | 20231227 | 094300 | 6586785700 | 149400 | 149500 | 149600 | 149300 | 463 |
| 550 | 20231227 | 094200 | 6517609400 | 149500 | 149300 | 149500 | 149200 | 2003 |
| 551 | 20231227 | 094100 | 6218459800 | 149200 | 149300 | 149300 | 149200 | 425 |
| 552 | 20231227 | 094000 | 6155043700 | 149300 | 149300 | 149300 | 149200 | 605 |
| 553 | 20231227 | 093900 | 6064742000 | 149300 | 149500 | 149500 | 149200 | 1706 |
| 554 | 20231227 | 093800 | 5809988600 | 149500 | 149600 | 149700 | 149400 | 452 |
| 555 | 20231227 | 093700 | 5742429700 | 149600 | 149300 | 149700 | 149300 | 2074 |
| 556 | 20231227 | 093600 | 5432522000 | 149300 | 149300 | 149400 | 149300 | 575 |
| 557 | 20231227 | 093500 | 5346664000 | 149400 | 149500 | 149500 | 149300 | 1351 |
| 558 | 20231227 | 093400 | 5144879700 | 149500 | 149500 | 149600 | 149400 | 1453 |
| 559 | 20231227 | 093300 | 4927662600 | 149600 | 149700 | 149700 | 149500 | 889 |
| 560 | 20231227 | 093200 | 4794670900 | 149700 | 149800 | 149800 | 149600 | 719 |
| 561 | 20231227 | 093100 | 4687050000 | 149800 | 149900 | 150000 | 149700 | 836 |
| 562 | 20231227 | 093000 | 4561772300 | 150000 | 150100 | 150100 | 149900 | 541 |
| 563 | 20231227 | 092900 | 4480631600 | 150100 | 150100 | 150200 | 150000 | 767 |
| 564 | 20231227 | 092800 | 4365504000 | 150100 | 150400 | 150400 | 150100 | 510 |
| 565 | 20231227 | 092700 | 4288864000 | 150400 | 150500 | 150500 | 150300 | 491 |
| 566 | 20231227 | 092600 | 4215029400 | 150500 | 150500 | 150500 | 150400 | 481 |
| 567 | 20231227 | 092500 | 4142643200 | 150400 | 150400 | 150500 | 150400 | 270 |
| 568 | 20231227 | 092400 | 4102030100 | 150400 | 150400 | 150500 | 150400 | 89 |
| 569 | 20231227 | 092300 | 4088639200 | 150400 | 150400 | 150600 | 150400 | 648 |
| 570 | 20231227 | 092200 | 3991117700 | 150400 | 150300 | 150400 | 150200 | 207 |
| 571 | 20231227 | 092100 | 3960005200 | 150200 | 149900 | 150200 | 149900 | 683 |
| 572 | 20231227 | 092000 | 3857527800 | 150000 | 149900 | 150000 | 149800 | 457 |
| 573 | 20231227 | 091900 | 3788981500 | 149900 | 149900 | 150000 | 149800 | 283 |
| 574 | 20231227 | 091800 | 3746560000 | 149800 | 149800 | 150000 | 149700 | 474 |
| 575 | 20231227 | 091700 | 3675546500 | 149800 | 149700 | 149800 | 149500 | 558 |
| 576 | 20231227 | 091600 | 3592071100 | 149800 | 149100 | 149800 | 149100 | 3012 |
| 577 | 20231227 | 091500 | 3142305500 | 149200 | 149400 | 149400 | 149100 | 3344 |
| 578 | 20231227 | 091400 | 2643224900 | 149400 | 149600 | 149600 | 149300 | 2896 |
| 579 | 20231227 | 091300 | 2210549000 | 149600 | 150000 | 150000 | 149500 | 2019 |
| 580 | 20231227 | 091200 | 1908151100 | 149900 | 150000 | 150000 | 149800 | 1308 |
| 581 | 20231227 | 091100 | 1712080300 | 149900 | 150100 | 150200 | 149900 | 1697 |
| 582 | 20231227 | 091000 | 1457444000 | 150200 | 150600 | 150700 | 150100 | 1926 |
| 583 | 20231227 | 090900 | 1167767300 | 150700 | 150600 | 150700 | 150600 | 169 |
| 584 | 20231227 | 090800 | 1142309300 | 150600 | 150800 | 150800 | 150600 | 520 |
| 585 | 20231227 | 090700 | 1063993100 | 150800 | 150700 | 150800 | 150600 | 363 |
| 586 | 20231227 | 090600 | 1009314200 | 150800 | 150800 | 150800 | 150700 | 649 |
| 587 | 20231227 | 090500 | 911472800 | 150700 | 150800 | 151000 | 150700 | 400 |
| 588 | 20231227 | 090400 | 851134200 | 150800 | 150700 | 150800 | 150700 | 786 |
| 589 | 20231227 | 090300 | 732630200 | 150700 | 150800 | 150800 | 150700 | 736 |
| 590 | 20231227 | 090200 | 621656600 | 150800 | 150600 | 150800 | 150600 | 346 |
| 591 | 20231227 | 090100 | 569543400 | 150800 | 150000 | 150800 | 149900 | 876 |
| 592 | 20231227 | 090000 | 437803500 | 150000 | 150400 | 150500 | 149900 | 2641 |