32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 43590 |
| 3 | 20231227 | 185100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20231227 | 185000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20231227 | 184900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20231227 | 184800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20231227 | 184700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20231227 | 184600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20231227 | 184500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20231227 | 184400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20231227 | 184300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20231227 | 184200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20231227 | 184100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20231227 | 184000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20231227 | 183900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20231227 | 183800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20231227 | 183700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20231227 | 183600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20231227 | 183500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20231227 | 183400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20231227 | 183300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20231227 | 183200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20231227 | 183100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20231227 | 183000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20231227 | 182900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20231227 | 182800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20231227 | 182700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20231227 | 182600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20231227 | 182500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20231227 | 182400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20231227 | 182300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20231227 | 182200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 43590 |
| 33 | 20231227 | 182100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20231227 | 182000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20231227 | 181900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20231227 | 181800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20231227 | 181700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20231227 | 181600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20231227 | 181500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20231227 | 181400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20231227 | 181300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20231227 | 181200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20231227 | 181100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20231227 | 181000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20231227 | 180900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20231227 | 180800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20231227 | 180700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20231227 | 180600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20231227 | 180500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20231227 | 180400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20231227 | 180300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20231227 | 180200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20231227 | 180100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20231227 | 180000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20231227 | 175900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20231227 | 175800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20231227 | 175700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20231227 | 175600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20231227 | 175500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20231227 | 175400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20231227 | 175300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20231227 | 175200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 43590 |
| 63 | 20231227 | 175100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20231227 | 175000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20231227 | 174900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20231227 | 174800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20231227 | 174700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20231227 | 174600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20231227 | 174500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20231227 | 174400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20231227 | 174300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20231227 | 174200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20231227 | 174100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20231227 | 174000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20231227 | 173900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20231227 | 173800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20231227 | 173700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20231227 | 173600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20231227 | 173500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20231227 | 173400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20231227 | 173300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20231227 | 173200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20231227 | 173100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20231227 | 173000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20231227 | 172900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20231227 | 172800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20231227 | 172700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20231227 | 172600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20231227 | 172500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20231227 | 172400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20231227 | 172300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20231227 | 172200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 43590 |
| 93 | 20231227 | 172100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20231227 | 172000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20231227 | 171900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20231227 | 171800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20231227 | 171700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20231227 | 171600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20231227 | 171500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20231227 | 171400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20231227 | 171300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20231227 | 171200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20231227 | 171100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20231227 | 171000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20231227 | 170900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20231227 | 170800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20231227 | 170700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20231227 | 170600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20231227 | 170500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20231227 | 170400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20231227 | 170300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20231227 | 170200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20231227 | 170100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20231227 | 170000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20231227 | 165900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20231227 | 165800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20231227 | 165700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20231227 | 165600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20231227 | 165500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20231227 | 165400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20231227 | 165300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20231227 | 165200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 43590 |
| 123 | 20231227 | 165100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20231227 | 165000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20231227 | 164900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20231227 | 164800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20231227 | 164700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20231227 | 164600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20231227 | 164500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20231227 | 164400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20231227 | 164300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20231227 | 164200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20231227 | 164100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20231227 | 164000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20231227 | 163900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20231227 | 163800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20231227 | 163700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20231227 | 163600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20231227 | 163500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20231227 | 163400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20231227 | 163300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20231227 | 163200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20231227 | 163100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20231227 | 163000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20231227 | 162900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20231227 | 162800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20231227 | 162700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20231227 | 162600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20231227 | 162500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20231227 | 162400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20231227 | 162300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20231227 | 162200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 43590 |
| 153 | 20231227 | 162100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20231227 | 162000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20231227 | 161900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20231227 | 161800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20231227 | 161700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20231227 | 161600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20231227 | 161500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20231227 | 161400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20231227 | 161300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20231227 | 161200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20231227 | 161100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20231227 | 161000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20231227 | 160900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20231227 | 160800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20231227 | 160700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20231227 | 160600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20231227 | 160500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20231227 | 160400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20231227 | 160300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20231227 | 160200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20231227 | 160100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20231227 | 160000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20231227 | 155900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20231227 | 155800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20231227 | 155700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20231227 | 155600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20231227 | 155500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20231227 | 155400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20231227 | 155300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20231227 | 155200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 43590 |
| 183 | 20231227 | 155100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20231227 | 155000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20231227 | 154900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20231227 | 154800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20231227 | 154700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20231227 | 154600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20231227 | 154500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20231227 | 154400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20231227 | 154300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20231227 | 154200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20231227 | 154100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20231227 | 154000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20231227 | 153900 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20231227 | 153800 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20231227 | 153700 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20231227 | 153600 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20231227 | 153500 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20231227 | 153400 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20231227 | 153300 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20231227 | 153200 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20231227 | 153100 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20231227 | 153000 | 38592559750 | 38600 | 38600 | 38600 | 38600 | 43590 |
| 205 | 20231227 | 152900 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20231227 | 152800 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20231227 | 152700 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20231227 | 152600 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20231227 | 152500 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20231227 | 152400 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20231227 | 152300 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20231227 | 152200 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 213 | 20231227 | 152100 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20231227 | 152000 | 36909985750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20231227 | 151900 | 36909985750 | 38500 | 38500 | 38500 | 38450 | 2758 |
| 216 | 20231227 | 151800 | 36803819850 | 38500 | 38500 | 38500 | 38450 | 3463 |
| 217 | 20231227 | 151700 | 36670570450 | 38450 | 38500 | 38500 | 38450 | 1647 |
| 218 | 20231227 | 151600 | 36607182650 | 38500 | 38500 | 38500 | 38400 | 1991 |
| 219 | 20231227 | 151500 | 36530584500 | 38450 | 38500 | 38500 | 38450 | 3537 |
| 220 | 20231227 | 151400 | 36394522300 | 38450 | 38500 | 38500 | 38400 | 829 |
| 221 | 20231227 | 151300 | 36362624900 | 38450 | 38500 | 38500 | 38350 | 1946 |
| 222 | 20231227 | 151200 | 36287772450 | 38500 | 38450 | 38500 | 38300 | 5406 |
| 223 | 20231227 | 151100 | 36080299550 | 38450 | 38550 | 38550 | 38400 | 4121 |
| 224 | 20231227 | 151000 | 35921823650 | 38550 | 38550 | 38550 | 38500 | 1225 |
| 225 | 20231227 | 150900 | 35874609700 | 38500 | 38450 | 38550 | 38450 | 946 |
| 226 | 20231227 | 150800 | 35838162150 | 38500 | 38500 | 38550 | 38400 | 3784 |
| 227 | 20231227 | 150700 | 35692461250 | 38500 | 38550 | 38550 | 38400 | 3657 |
| 228 | 20231227 | 150600 | 35551767700 | 38500 | 38500 | 38550 | 38500 | 1805 |
| 229 | 20231227 | 150500 | 35482242050 | 38550 | 38550 | 38550 | 38500 | 2663 |
| 230 | 20231227 | 150400 | 35379629050 | 38550 | 38550 | 38600 | 38500 | 1250 |
| 231 | 20231227 | 150300 | 35331403750 | 38550 | 38600 | 38600 | 38500 | 2130 |
| 232 | 20231227 | 150200 | 35249295000 | 38600 | 38600 | 38600 | 38550 | 1416 |
| 233 | 20231227 | 150100 | 35194650200 | 38600 | 38650 | 38650 | 38550 | 2524 |
| 234 | 20231227 | 150000 | 35097230350 | 38650 | 38600 | 38650 | 38600 | 7236 |
| 235 | 20231227 | 145900 | 34817764600 | 38600 | 38600 | 38600 | 38550 | 2137 |
| 236 | 20231227 | 145800 | 34735293500 | 38600 | 38600 | 38600 | 38550 | 1586 |
| 237 | 20231227 | 145700 | 34674102050 | 38600 | 38550 | 38600 | 38550 | 1426 |
| 238 | 20231227 | 145600 | 34619067000 | 38600 | 38600 | 38600 | 38550 | 4381 |
| 239 | 20231227 | 145500 | 34450117350 | 38600 | 38500 | 38600 | 38500 | 7536 |
| 240 | 20231227 | 145400 | 34159601300 | 38550 | 38550 | 38550 | 38500 | 1696 |
| 241 | 20231227 | 145300 | 34094229550 | 38550 | 38550 | 38550 | 38500 | 664 |
| 242 | 20231227 | 145200 | 34068633100 | 38550 | 38500 | 38550 | 38500 | 1813 |
| 243 | 20231227 | 145100 | 33998751750 | 38550 | 38550 | 38550 | 38500 | 1273 |
| 244 | 20231227 | 145000 | 33949680650 | 38500 | 38550 | 38550 | 38500 | 1830 |
| 245 | 20231227 | 144900 | 33879200950 | 38550 | 38500 | 38550 | 38500 | 875 |
| 246 | 20231227 | 144800 | 33845471800 | 38500 | 38500 | 38550 | 38500 | 3724 |
| 247 | 20231227 | 144700 | 33702054400 | 38500 | 38450 | 38550 | 38450 | 1431 |
| 248 | 20231227 | 144600 | 33646962450 | 38500 | 38450 | 38500 | 38400 | 1597 |
| 249 | 20231227 | 144500 | 33585487000 | 38450 | 38400 | 38450 | 38400 | 2550 |
| 250 | 20231227 | 144400 | 33487533450 | 38400 | 38450 | 38450 | 38400 | 312 |
| 251 | 20231227 | 144300 | 33475547750 | 38450 | 38450 | 38450 | 38400 | 239 |
| 252 | 20231227 | 144200 | 33466362850 | 38400 | 38450 | 38450 | 38400 | 128 |
| 253 | 20231227 | 144100 | 33461442400 | 38450 | 38400 | 38500 | 38400 | 488 |
| 254 | 20231227 | 144000 | 33442680450 | 38450 | 38450 | 38500 | 38400 | 1425 |
| 255 | 20231227 | 143900 | 33387889000 | 38450 | 38500 | 38550 | 38450 | 1422 |
| 256 | 20231227 | 143800 | 33333142300 | 38500 | 38400 | 38500 | 38350 | 12292 |
| 257 | 20231227 | 143700 | 32860520900 | 38400 | 38450 | 38500 | 38350 | 5576 |
| 258 | 20231227 | 143600 | 32646289650 | 38500 | 38500 | 38500 | 38450 | 430 |
| 259 | 20231227 | 143500 | 32629745950 | 38500 | 38500 | 38550 | 38450 | 2387 |
| 260 | 20231227 | 143400 | 32537841050 | 38500 | 38500 | 38550 | 38500 | 171 |
| 261 | 20231227 | 143300 | 32531253350 | 38500 | 38550 | 38550 | 38500 | 209 |
| 262 | 20231227 | 143200 | 32523202950 | 38550 | 38600 | 38600 | 38500 | 1083 |
| 263 | 20231227 | 143100 | 32481453250 | 38550 | 38550 | 38600 | 38500 | 1391 |
| 264 | 20231227 | 143000 | 32427833500 | 38550 | 38500 | 38550 | 38450 | 1127 |
| 265 | 20231227 | 142900 | 32384399400 | 38450 | 38500 | 38600 | 38450 | 2362 |
| 266 | 20231227 | 142800 | 32293392700 | 38550 | 38500 | 38550 | 38500 | 1828 |
| 267 | 20231227 | 142700 | 32222940900 | 38550 | 38500 | 38550 | 38500 | 992 |
| 268 | 20231227 | 142600 | 32184714950 | 38550 | 38550 | 38550 | 38500 | 953 |
| 269 | 20231227 | 142500 | 32148011550 | 38550 | 38550 | 38600 | 38500 | 1138 |
| 270 | 20231227 | 142400 | 32104133900 | 38550 | 38550 | 38600 | 38500 | 2149 |
| 271 | 20231227 | 142300 | 32021274350 | 38550 | 38600 | 38600 | 38500 | 1605 |
| 272 | 20231227 | 142200 | 31959384500 | 38550 | 38500 | 38550 | 38450 | 1750 |
| 273 | 20231227 | 142100 | 31891956050 | 38450 | 38500 | 38550 | 38450 | 2009 |
| 274 | 20231227 | 142000 | 31814591350 | 38550 | 38550 | 38550 | 38500 | 2248 |
| 275 | 20231227 | 141900 | 31728001950 | 38500 | 38550 | 38550 | 38500 | 945 |
| 276 | 20231227 | 141800 | 31691581900 | 38550 | 38500 | 38550 | 38450 | 1018 |
| 277 | 20231227 | 141700 | 31652363800 | 38500 | 38500 | 38500 | 38450 | 1129 |
| 278 | 20231227 | 141600 | 31608902450 | 38450 | 38500 | 38550 | 38450 | 499 |
| 279 | 20231227 | 141500 | 31589690900 | 38500 | 38550 | 38550 | 38450 | 2898 |
| 280 | 20231227 | 141400 | 31478122150 | 38500 | 38550 | 38550 | 38500 | 1119 |
| 281 | 20231227 | 141300 | 31435002100 | 38550 | 38500 | 38550 | 38500 | 769 |
| 282 | 20231227 | 141200 | 31405367350 | 38550 | 38500 | 38550 | 38500 | 2185 |
| 283 | 20231227 | 141100 | 31321145150 | 38550 | 38600 | 38600 | 38500 | 1413 |
| 284 | 20231227 | 141000 | 31266665400 | 38600 | 38600 | 38650 | 38550 | 6743 |
| 285 | 20231227 | 140900 | 31006316550 | 38650 | 38650 | 38650 | 38600 | 1919 |
| 286 | 20231227 | 140800 | 30932164050 | 38650 | 38600 | 38650 | 38600 | 6134 |
| 287 | 20231227 | 140700 | 30695091600 | 38650 | 38600 | 38650 | 38550 | 7023 |
| 288 | 20231227 | 140600 | 30424042850 | 38600 | 38550 | 38600 | 38500 | 2361 |
| 289 | 20231227 | 140500 | 30332991950 | 38550 | 38550 | 38600 | 38550 | 5792 |
| 290 | 20231227 | 140400 | 30109425450 | 38550 | 38500 | 38600 | 38500 | 6341 |
| 291 | 20231227 | 140300 | 29865030200 | 38500 | 38450 | 38550 | 38450 | 7940 |
| 292 | 20231227 | 140200 | 29559340400 | 38450 | 38450 | 38500 | 38400 | 4769 |
| 293 | 20231227 | 140100 | 29375973500 | 38450 | 38400 | 38450 | 38400 | 2799 |
| 294 | 20231227 | 140000 | 29268358950 | 38400 | 38450 | 38450 | 38350 | 799 |
| 295 | 20231227 | 135900 | 29237657500 | 38450 | 38450 | 38450 | 38350 | 1528 |
| 296 | 20231227 | 135800 | 29179006050 | 38400 | 38400 | 38450 | 38400 | 930 |
| 297 | 20231227 | 135700 | 29143282950 | 38400 | 38400 | 38450 | 38400 | 1844 |
| 298 | 20231227 | 135600 | 29072450300 | 38400 | 38350 | 38400 | 38350 | 1485 |
| 299 | 20231227 | 135500 | 29015430250 | 38400 | 38400 | 38450 | 38350 | 2569 |
| 300 | 20231227 | 135400 | 28916743950 | 38400 | 38450 | 38500 | 38400 | 4973 |
| 301 | 20231227 | 135300 | 28725648900 | 38450 | 38400 | 38450 | 38400 | 3207 |
| 302 | 20231227 | 135200 | 28602400300 | 38400 | 38400 | 38450 | 38350 | 2943 |
| 303 | 20231227 | 135100 | 28489321650 | 38350 | 38300 | 38400 | 38300 | 1827 |
| 304 | 20231227 | 135000 | 28419252700 | 38300 | 38300 | 38350 | 38250 | 1027 |
| 305 | 20231227 | 134900 | 28379881350 | 38300 | 38300 | 38350 | 38300 | 1962 |
| 306 | 20231227 | 134800 | 28304707650 | 38300 | 38250 | 38350 | 38250 | 1794 |
| 307 | 20231227 | 134700 | 28235978200 | 38300 | 38250 | 38300 | 38250 | 1266 |
| 308 | 20231227 | 134600 | 28187495050 | 38300 | 38250 | 38300 | 38250 | 69 |
| 309 | 20231227 | 134500 | 28184852900 | 38300 | 38250 | 38300 | 38250 | 842 |
| 310 | 20231227 | 134400 | 28152642650 | 38250 | 38150 | 38250 | 38150 | 4862 |
| 311 | 20231227 | 134300 | 27966869250 | 38150 | 38200 | 38200 | 38150 | 156 |
| 312 | 20231227 | 134200 | 27960914100 | 38200 | 38150 | 38200 | 38150 | 259 |
| 313 | 20231227 | 134100 | 27951028750 | 38200 | 38150 | 38200 | 38100 | 1209 |
| 314 | 20231227 | 134000 | 27904922750 | 38150 | 38100 | 38150 | 38100 | 467 |
| 315 | 20231227 | 133900 | 27887112600 | 38150 | 38150 | 38200 | 38100 | 1132 |
| 316 | 20231227 | 133800 | 27843935300 | 38150 | 38150 | 38200 | 38150 | 1490 |
| 317 | 20231227 | 133700 | 27787088100 | 38200 | 38150 | 38200 | 38150 | 776 |
| 318 | 20231227 | 133600 | 27757473950 | 38150 | 38100 | 38200 | 38100 | 1948 |
| 319 | 20231227 | 133500 | 27683170300 | 38150 | 38150 | 38150 | 38100 | 1012 |
| 320 | 20231227 | 133400 | 27644609400 | 38150 | 38150 | 38150 | 38100 | 733 |
| 321 | 20231227 | 133300 | 27616652400 | 38100 | 38150 | 38150 | 38100 | 261 |
| 322 | 20231227 | 133200 | 27606702150 | 38100 | 38100 | 38150 | 38100 | 284 |
| 323 | 20231227 | 133100 | 27595878050 | 38100 | 38100 | 38150 | 38100 | 405 |
| 324 | 20231227 | 133000 | 27580440650 | 38150 | 38100 | 38150 | 38100 | 1429 |
| 325 | 20231227 | 132900 | 27525987350 | 38100 | 38150 | 38150 | 38050 | 1429 |
| 326 | 20231227 | 132800 | 27471545800 | 38100 | 38150 | 38150 | 38100 | 1773 |
| 327 | 20231227 | 132700 | 27403988700 | 38100 | 38100 | 38150 | 38100 | 1178 |
| 328 | 20231227 | 132600 | 27359100900 | 38100 | 38150 | 38200 | 38100 | 1432 |
| 329 | 20231227 | 132500 | 27304468650 | 38200 | 38200 | 38200 | 38150 | 949 |
| 330 | 20231227 | 132400 | 27268242550 | 38150 | 38200 | 38200 | 38150 | 467 |
| 331 | 20231227 | 132300 | 27250421250 | 38200 | 38200 | 38200 | 38150 | 1288 |
| 332 | 20231227 | 132200 | 27201275700 | 38200 | 38150 | 38200 | 38150 | 908 |
| 333 | 20231227 | 132100 | 27166617250 | 38200 | 38150 | 38200 | 38150 | 522 |
| 334 | 20231227 | 132000 | 27146698850 | 38200 | 38150 | 38200 | 38150 | 441 |
| 335 | 20231227 | 131900 | 27129855700 | 38200 | 38200 | 38200 | 38150 | 212 |
| 336 | 20231227 | 131800 | 27121764350 | 38200 | 38150 | 38250 | 38150 | 281 |
| 337 | 20231227 | 131700 | 27111032100 | 38250 | 38150 | 38250 | 38150 | 2574 |
| 338 | 20231227 | 131600 | 27012764350 | 38200 | 38200 | 38250 | 38150 | 643 |
| 339 | 20231227 | 131500 | 26988202900 | 38250 | 38100 | 38250 | 38100 | 5176 |
| 340 | 20231227 | 131400 | 26790687750 | 38050 | 38050 | 38100 | 38050 | 1008 |
| 341 | 20231227 | 131300 | 26752288700 | 38050 | 38050 | 38100 | 38050 | 413 |
| 342 | 20231227 | 131200 | 26736563050 | 38050 | 38050 | 38100 | 38050 | 806 |
| 343 | 20231227 | 131100 | 26705875650 | 38050 | 38100 | 38100 | 38050 | 158 |
| 344 | 20231227 | 131000 | 26699857950 | 38100 | 38050 | 38100 | 38050 | 2486 |
| 345 | 20231227 | 130900 | 26605153400 | 38100 | 38050 | 38100 | 38050 | 2595 |
| 346 | 20231227 | 130800 | 26506354250 | 38050 | 38100 | 38100 | 38050 | 796 |
| 347 | 20231227 | 130700 | 26476047600 | 38050 | 38100 | 38100 | 38050 | 5700 |
| 348 | 20231227 | 130600 | 26258942400 | 38100 | 38150 | 38150 | 38100 | 332 |
| 349 | 20231227 | 130500 | 26246283600 | 38150 | 38100 | 38150 | 38100 | 862 |
| 350 | 20231227 | 130400 | 26213405450 | 38150 | 38150 | 38150 | 38100 | 1663 |
| 351 | 20231227 | 130300 | 26149963300 | 38150 | 38150 | 38200 | 38100 | 2314 |
| 352 | 20231227 | 130200 | 26061685500 | 38200 | 38200 | 38200 | 38150 | 345 |
| 353 | 20231227 | 130100 | 26048520050 | 38200 | 38200 | 38200 | 38150 | 323 |
| 354 | 20231227 | 130000 | 26036187350 | 38200 | 38200 | 38200 | 38150 | 379 |
| 355 | 20231227 | 125900 | 26021724000 | 38200 | 38200 | 38200 | 38150 | 143 |
| 356 | 20231227 | 125800 | 26016265000 | 38200 | 38200 | 38200 | 38150 | 483 |
| 357 | 20231227 | 125700 | 25997831050 | 38150 | 38150 | 38200 | 38150 | 451 |
| 358 | 20231227 | 125600 | 25980610200 | 38150 | 38150 | 38200 | 38150 | 703 |
| 359 | 20231227 | 125500 | 25953785700 | 38200 | 38150 | 38200 | 38150 | 794 |
| 360 | 20231227 | 125400 | 25923489300 | 38150 | 38200 | 38200 | 38150 | 371 |
| 361 | 20231227 | 125300 | 25909320900 | 38200 | 38150 | 38200 | 38150 | 334 |
| 362 | 20231227 | 125200 | 25896567700 | 38150 | 38200 | 38200 | 38150 | 1604 |
| 363 | 20231227 | 125100 | 25835372450 | 38200 | 38200 | 38250 | 38200 | 2795 |
| 364 | 20231227 | 125000 | 25728597800 | 38200 | 38250 | 38250 | 38200 | 4514 |
| 365 | 20231227 | 124900 | 25555945800 | 38250 | 38300 | 38300 | 38250 | 309 |
| 366 | 20231227 | 124800 | 25544122650 | 38300 | 38250 | 38300 | 38250 | 401 |
| 367 | 20231227 | 124700 | 25528768300 | 38300 | 38400 | 38400 | 38300 | 5495 |
| 368 | 20231227 | 124600 | 25318203700 | 38400 | 38350 | 38400 | 38350 | 317 |
| 369 | 20231227 | 124500 | 25306040000 | 38400 | 38350 | 38400 | 38350 | 446 |
| 370 | 20231227 | 124400 | 25288916250 | 38400 | 38400 | 38400 | 38350 | 589 |
| 371 | 20231227 | 124300 | 25266302250 | 38400 | 38350 | 38400 | 38350 | 978 |
| 372 | 20231227 | 124200 | 25228774850 | 38400 | 38400 | 38400 | 38350 | 3852 |
| 373 | 20231227 | 124100 | 25080858400 | 38400 | 38400 | 38400 | 38350 | 239 |
| 374 | 20231227 | 124000 | 25071682300 | 38350 | 38400 | 38400 | 38350 | 777 |
| 375 | 20231227 | 123900 | 25041853000 | 38400 | 38350 | 38400 | 38350 | 620 |
| 376 | 20231227 | 123800 | 25018054100 | 38400 | 38400 | 38400 | 38350 | 135 |
| 377 | 20231227 | 123700 | 25012873700 | 38400 | 38350 | 38400 | 38300 | 1799 |
| 378 | 20231227 | 123600 | 24943931850 | 38350 | 38350 | 38350 | 38300 | 493 |
| 379 | 20231227 | 123500 | 24925025950 | 38400 | 38400 | 38400 | 38300 | 1590 |
| 380 | 20231227 | 123400 | 24864045300 | 38400 | 38350 | 38400 | 38350 | 124 |
| 381 | 20231227 | 123300 | 24859284800 | 38350 | 38400 | 38400 | 38350 | 699 |
| 382 | 20231227 | 123200 | 24832457950 | 38400 | 38400 | 38400 | 38350 | 168 |
| 383 | 20231227 | 123100 | 24826011150 | 38400 | 38400 | 38400 | 38300 | 1927 |
| 384 | 20231227 | 123000 | 24752084700 | 38400 | 38350 | 38400 | 38300 | 2518 |
| 385 | 20231227 | 122900 | 24655475900 | 38350 | 38350 | 38350 | 38300 | 1791 |
| 386 | 20231227 | 122800 | 24586794450 | 38350 | 38300 | 38350 | 38250 | 1745 |
| 387 | 20231227 | 122700 | 24519959650 | 38250 | 38250 | 38300 | 38250 | 235 |
| 388 | 20231227 | 122600 | 24510967100 | 38300 | 38250 | 38300 | 38250 | 781 |
| 389 | 20231227 | 122500 | 24481074600 | 38300 | 38300 | 38300 | 38250 | 253 |
| 390 | 20231227 | 122400 | 24471389650 | 38300 | 38250 | 38300 | 38250 | 253 |
| 391 | 20231227 | 122300 | 24461707050 | 38250 | 38300 | 38300 | 38250 | 468 |
| 392 | 20231227 | 122200 | 24443798950 | 38300 | 38250 | 38300 | 38250 | 307 |
| 393 | 20231227 | 122100 | 24432050350 | 38250 | 38300 | 38300 | 38250 | 588 |
| 394 | 20231227 | 122000 | 24409554650 | 38300 | 38250 | 38300 | 38250 | 325 |
| 395 | 20231227 | 121900 | 24397114300 | 38250 | 38250 | 38300 | 38250 | 221 |
| 396 | 20231227 | 121800 | 24388656600 | 38300 | 38250 | 38300 | 38250 | 181 |
| 397 | 20231227 | 121700 | 24381728800 | 38250 | 38250 | 38300 | 38250 | 156 |
| 398 | 20231227 | 121600 | 24375757500 | 38250 | 38250 | 38300 | 38250 | 673 |
| 399 | 20231227 | 121500 | 24350010400 | 38300 | 38250 | 38300 | 38200 | 769 |
| 400 | 20231227 | 121400 | 24320586350 | 38300 | 38300 | 38300 | 38200 | 409 |
| 401 | 20231227 | 121300 | 24304945700 | 38250 | 38250 | 38300 | 38200 | 2475 |
| 402 | 20231227 | 121200 | 24210280700 | 38250 | 38200 | 38250 | 38200 | 331 |
| 403 | 20231227 | 121100 | 24197633650 | 38200 | 38250 | 38250 | 38200 | 416 |
| 404 | 20231227 | 121000 | 24181736650 | 38200 | 38250 | 38250 | 38200 | 314 |
| 405 | 20231227 | 120900 | 24169730350 | 38250 | 38200 | 38250 | 38200 | 701 |
| 406 | 20231227 | 120800 | 24142921050 | 38250 | 38200 | 38250 | 38200 | 403 |
| 407 | 20231227 | 120700 | 24127518100 | 38250 | 38200 | 38250 | 38200 | 427 |
| 408 | 20231227 | 120600 | 24111189500 | 38200 | 38250 | 38250 | 38200 | 400 |
| 409 | 20231227 | 120500 | 24095898200 | 38200 | 38200 | 38250 | 38200 | 632 |
| 410 | 20231227 | 120400 | 24071748200 | 38200 | 38200 | 38250 | 38150 | 1184 |
| 411 | 20231227 | 120300 | 24026519900 | 38200 | 38150 | 38200 | 38150 | 179 |
| 412 | 20231227 | 120200 | 24019685600 | 38150 | 38250 | 38250 | 38150 | 498 |
| 413 | 20231227 | 120100 | 24000659350 | 38200 | 38200 | 38250 | 38200 | 507 |
| 414 | 20231227 | 120000 | 23981284550 | 38200 | 38250 | 38250 | 38200 | 223 |
| 415 | 20231227 | 115900 | 23972765850 | 38200 | 38250 | 38300 | 38200 | 1507 |
| 416 | 20231227 | 115800 | 23915136250 | 38300 | 38300 | 38350 | 38250 | 1638 |
| 417 | 20231227 | 115700 | 23852403850 | 38300 | 38300 | 38350 | 38250 | 1782 |
| 418 | 20231227 | 115600 | 23784146750 | 38300 | 38250 | 38300 | 38200 | 1512 |
| 419 | 20231227 | 115500 | 23726316400 | 38250 | 38150 | 38250 | 38150 | 3534 |
| 420 | 20231227 | 115400 | 23591299300 | 38200 | 38150 | 38200 | 38150 | 1990 |
| 421 | 20231227 | 115300 | 23515296200 | 38150 | 38150 | 38200 | 38150 | 179 |
| 422 | 20231227 | 115200 | 23508467150 | 38150 | 38150 | 38200 | 38150 | 926 |
| 423 | 20231227 | 115100 | 23473109300 | 38150 | 38150 | 38200 | 38150 | 735 |
| 424 | 20231227 | 115000 | 23445052700 | 38150 | 38200 | 38200 | 38150 | 1801 |
| 425 | 20231227 | 114900 | 23376338750 | 38150 | 38200 | 38200 | 38150 | 263 |
| 426 | 20231227 | 114800 | 23366301500 | 38150 | 38150 | 38200 | 38150 | 222 |
| 427 | 20231227 | 114700 | 23357829950 | 38150 | 38100 | 38200 | 38050 | 5147 |
| 428 | 20231227 | 114600 | 23161634650 | 38100 | 38100 | 38100 | 38050 | 321 |
| 429 | 20231227 | 114500 | 23149408300 | 38100 | 38050 | 38100 | 38050 | 269 |
| 430 | 20231227 | 114400 | 23139160200 | 38100 | 38100 | 38100 | 38050 | 166 |
| 431 | 20231227 | 114300 | 23132840900 | 38050 | 38050 | 38100 | 38050 | 142 |
| 432 | 20231227 | 114200 | 23127433450 | 38050 | 38050 | 38100 | 38050 | 803 |
| 433 | 20231227 | 114100 | 23096868000 | 38100 | 38050 | 38100 | 38050 | 147 |
| 434 | 20231227 | 114000 | 23091272000 | 38100 | 38050 | 38100 | 38050 | 505 |
| 435 | 20231227 | 113900 | 23072032100 | 38050 | 38100 | 38100 | 38050 | 142 |
| 436 | 20231227 | 113800 | 23066626150 | 38050 | 38050 | 38100 | 38050 | 544 |
| 437 | 20231227 | 113700 | 23045905400 | 38100 | 38100 | 38150 | 38100 | 909 |
| 438 | 20231227 | 113600 | 23011265450 | 38100 | 38150 | 38150 | 38100 | 114 |
| 439 | 20231227 | 113500 | 23006921650 | 38100 | 38100 | 38150 | 38100 | 1565 |
| 440 | 20231227 | 113400 | 22947268800 | 38100 | 38150 | 38150 | 38100 | 236 |
| 441 | 20231227 | 113300 | 22938275550 | 38100 | 38150 | 38150 | 38100 | 13 |
| 442 | 20231227 | 113200 | 22937779950 | 38100 | 38100 | 38150 | 38050 | 980 |
| 443 | 20231227 | 113100 | 22900439050 | 38100 | 38100 | 38100 | 38050 | 1518 |
| 444 | 20231227 | 113000 | 22842658150 | 38100 | 38100 | 38100 | 38050 | 644 |
| 445 | 20231227 | 112900 | 22818127800 | 38050 | 38100 | 38100 | 38050 | 359 |
| 446 | 20231227 | 112800 | 22804454050 | 38100 | 38100 | 38150 | 38050 | 1603 |
| 447 | 20231227 | 112700 | 22743382600 | 38150 | 38150 | 38150 | 38100 | 317 |
| 448 | 20231227 | 112600 | 22731302400 | 38150 | 38100 | 38150 | 38100 | 80 |
| 449 | 20231227 | 112500 | 22728253300 | 38100 | 38150 | 38150 | 38100 | 3352 |
| 450 | 20231227 | 112400 | 22600469550 | 38150 | 38150 | 38200 | 38100 | 618 |
| 451 | 20231227 | 112300 | 22576889650 | 38150 | 38100 | 38200 | 38100 | 2548 |
| 452 | 20231227 | 112200 | 22479692750 | 38100 | 38150 | 38150 | 38100 | 400 |
| 453 | 20231227 | 112100 | 22464433850 | 38150 | 38200 | 38200 | 38100 | 663 |
| 454 | 20231227 | 112000 | 22439147150 | 38150 | 38150 | 38200 | 38150 | 608 |
| 455 | 20231227 | 111900 | 22415951750 | 38200 | 38200 | 38200 | 38150 | 2305 |
| 456 | 20231227 | 111800 | 22328008300 | 38200 | 38200 | 38250 | 38150 | 2127 |
| 457 | 20231227 | 111700 | 22246758100 | 38200 | 38200 | 38250 | 38200 | 420 |
| 458 | 20231227 | 111600 | 22230700050 | 38250 | 38200 | 38250 | 38200 | 168 |
| 459 | 20231227 | 111500 | 22224277800 | 38200 | 38200 | 38250 | 38200 | 189 |
| 460 | 20231227 | 111400 | 22217056700 | 38250 | 38200 | 38250 | 38200 | 928 |
| 461 | 20231227 | 111300 | 22181579550 | 38250 | 38200 | 38250 | 38200 | 668 |
| 462 | 20231227 | 111200 | 22156041000 | 38200 | 38200 | 38250 | 38150 | 780 |
| 463 | 20231227 | 111100 | 22126241900 | 38200 | 38150 | 38200 | 38150 | 413 |
| 464 | 20231227 | 111000 | 22110475300 | 38150 | 38250 | 38250 | 38150 | 532 |
| 465 | 20231227 | 110900 | 22090164450 | 38200 | 38200 | 38250 | 38150 | 962 |
| 466 | 20231227 | 110800 | 22053417700 | 38200 | 38250 | 38250 | 38200 | 879 |
| 467 | 20231227 | 110700 | 22019825200 | 38250 | 38300 | 38350 | 38200 | 2505 |
| 468 | 20231227 | 110600 | 21923973500 | 38300 | 38200 | 38350 | 38150 | 10582 |
| 469 | 20231227 | 110500 | 21519068200 | 38150 | 38200 | 38250 | 38100 | 8614 |
| 470 | 20231227 | 110400 | 21190241800 | 38200 | 38100 | 38200 | 38050 | 4872 |
| 471 | 20231227 | 110300 | 21004429100 | 38100 | 37950 | 38100 | 37950 | 5434 |
| 472 | 20231227 | 110200 | 20797867600 | 37950 | 37900 | 37950 | 37900 | 897 |
| 473 | 20231227 | 110100 | 20763840100 | 37900 | 37900 | 37950 | 37900 | 213 |
| 474 | 20231227 | 110000 | 20755762900 | 37900 | 37900 | 37950 | 37900 | 1013 |
| 475 | 20231227 | 105900 | 20717333250 | 37900 | 37900 | 37950 | 37900 | 1174 |
| 476 | 20231227 | 105800 | 20672824700 | 37900 | 37950 | 37950 | 37900 | 1028 |
| 477 | 20231227 | 105700 | 20633843950 | 37950 | 37950 | 37950 | 37900 | 795 |
| 478 | 20231227 | 105600 | 20603696200 | 37950 | 37950 | 37950 | 37900 | 950 |
| 479 | 20231227 | 105500 | 20567662400 | 37950 | 37900 | 37950 | 37850 | 754 |
| 480 | 20231227 | 105400 | 20539079500 | 37900 | 37900 | 37900 | 37850 | 423 |
| 481 | 20231227 | 105300 | 20523058400 | 37900 | 37900 | 37900 | 37850 | 2015 |
| 482 | 20231227 | 105200 | 20446717150 | 37900 | 37850 | 37900 | 37850 | 1369 |
| 483 | 20231227 | 105100 | 20394846650 | 37850 | 37900 | 37900 | 37850 | 2043 |
| 484 | 20231227 | 105000 | 20317498250 | 37900 | 37850 | 37900 | 37850 | 1854 |
| 485 | 20231227 | 104900 | 20247256300 | 37850 | 37850 | 37900 | 37800 | 11132 |
| 486 | 20231227 | 104800 | 19825883550 | 37900 | 37850 | 37900 | 37800 | 760 |
| 487 | 20231227 | 104700 | 19797119150 | 37850 | 37900 | 37900 | 37800 | 1604 |
| 488 | 20231227 | 104600 | 19736413250 | 37850 | 37900 | 37900 | 37850 | 775 |
| 489 | 20231227 | 104500 | 19707076700 | 37850 | 37900 | 37900 | 37850 | 584 |
| 490 | 20231227 | 104400 | 19684969250 | 37900 | 37850 | 37900 | 37850 | 1303 |
| 491 | 20231227 | 104300 | 19635642650 | 37850 | 37850 | 37900 | 37850 | 1708 |
| 492 | 20231227 | 104200 | 19570990200 | 37900 | 37850 | 37900 | 37800 | 728 |
| 493 | 20231227 | 104100 | 19543433300 | 37850 | 37800 | 37850 | 37800 | 1779 |
| 494 | 20231227 | 104000 | 19476154200 | 37800 | 37850 | 37850 | 37800 | 788 |
| 495 | 20231227 | 103900 | 19446358200 | 37800 | 37950 | 37950 | 37800 | 2306 |
| 496 | 20231227 | 103800 | 19359108950 | 37900 | 37800 | 37950 | 37800 | 2063 |
| 497 | 20231227 | 103700 | 19280986250 | 37850 | 37800 | 37850 | 37800 | 1046 |
| 498 | 20231227 | 103600 | 19241430350 | 37800 | 37850 | 37850 | 37800 | 923 |
| 499 | 20231227 | 103500 | 19206522650 | 37800 | 37800 | 37850 | 37800 | 1062 |
| 500 | 20231227 | 103400 | 19166351050 | 37750 | 37750 | 37800 | 37750 | 1164 |
| 501 | 20231227 | 103300 | 19122390000 | 37750 | 37800 | 37800 | 37750 | 821 |
| 502 | 20231227 | 103200 | 19091396850 | 37750 | 37800 | 37850 | 37750 | 1490 |
| 503 | 20231227 | 103100 | 19035089150 | 37850 | 37800 | 37850 | 37750 | 471 |
| 504 | 20231227 | 103000 | 19017276100 | 37800 | 37800 | 37800 | 37750 | 839 |
| 505 | 20231227 | 102900 | 18985585150 | 37800 | 37750 | 37800 | 37750 | 770 |
| 506 | 20231227 | 102800 | 18956504050 | 37800 | 37800 | 37850 | 37750 | 3783 |
| 507 | 20231227 | 102700 | 18813513200 | 37800 | 37850 | 37850 | 37800 | 1469 |
| 508 | 20231227 | 102600 | 18757950550 | 37900 | 37850 | 37900 | 37850 | 899 |
| 509 | 20231227 | 102500 | 18723921500 | 37800 | 37800 | 37850 | 37800 | 713 |
| 510 | 20231227 | 102400 | 18696962350 | 37800 | 37900 | 37900 | 37800 | 1425 |
| 511 | 20231227 | 102300 | 18643039450 | 37900 | 37850 | 37950 | 37850 | 1053 |
| 512 | 20231227 | 102200 | 18603175600 | 37900 | 37900 | 37950 | 37850 | 2063 |
| 513 | 20231227 | 102100 | 18525003650 | 37900 | 37950 | 38050 | 37900 | 3877 |
| 514 | 20231227 | 102000 | 18377851150 | 38000 | 38000 | 38000 | 37900 | 4944 |
| 515 | 20231227 | 101900 | 18190104600 | 37950 | 37950 | 38000 | 37900 | 1842 |
| 516 | 20231227 | 101800 | 18120177400 | 37950 | 37950 | 37950 | 37900 | 6829 |
| 517 | 20231227 | 101700 | 17861040650 | 37950 | 37950 | 37950 | 37900 | 883 |
| 518 | 20231227 | 101600 | 17827562600 | 37950 | 37950 | 37950 | 37900 | 892 |
| 519 | 20231227 | 101500 | 17793746400 | 37900 | 37900 | 37950 | 37900 | 2922 |
| 520 | 20231227 | 101400 | 17682892950 | 37900 | 37900 | 37950 | 37900 | 1259 |
| 521 | 20231227 | 101300 | 17635126900 | 37900 | 37950 | 37950 | 37900 | 505 |
| 522 | 20231227 | 101200 | 17615983150 | 37950 | 37950 | 37950 | 37900 | 1701 |
| 523 | 20231227 | 101100 | 17551504650 | 37900 | 37900 | 37950 | 37900 | 1258 |
| 524 | 20231227 | 101000 | 17503821750 | 37900 | 37900 | 37950 | 37900 | 1311 |
| 525 | 20231227 | 100900 | 17454134800 | 37900 | 37900 | 37950 | 37900 | 3790 |
| 526 | 20231227 | 100800 | 17310482900 | 37900 | 37900 | 37950 | 37900 | 826 |
| 527 | 20231227 | 100700 | 17279163750 | 37900 | 37850 | 37950 | 37850 | 2866 |
| 528 | 20231227 | 100600 | 17170542150 | 37900 | 37850 | 37900 | 37800 | 1498 |
| 529 | 20231227 | 100500 | 17113856750 | 37850 | 37900 | 37900 | 37850 | 1066 |
| 530 | 20231227 | 100400 | 17073508550 | 37850 | 37850 | 37900 | 37850 | 1690 |
| 531 | 20231227 | 100300 | 17009532800 | 37900 | 37900 | 37900 | 37850 | 2740 |
| 532 | 20231227 | 100200 | 16905722200 | 37900 | 37750 | 37900 | 37750 | 8838 |
| 533 | 20231227 | 100100 | 16571202650 | 37800 | 37750 | 37800 | 37700 | 3369 |
| 534 | 20231227 | 100000 | 16444054150 | 37750 | 37700 | 37750 | 37700 | 1755 |
| 535 | 20231227 | 095900 | 16377888900 | 37700 | 37700 | 37750 | 37650 | 4113 |
| 536 | 20231227 | 095800 | 16222830550 | 37700 | 37650 | 37750 | 37650 | 4141 |
| 537 | 20231227 | 095700 | 16066745700 | 37700 | 37750 | 37750 | 37650 | 4051 |
| 538 | 20231227 | 095600 | 15914015950 | 37750 | 37700 | 37800 | 37700 | 1568 |
| 539 | 20231227 | 095500 | 15854831500 | 37750 | 37700 | 37750 | 37650 | 5101 |
| 540 | 20231227 | 095400 | 15662444100 | 37700 | 37700 | 37750 | 37650 | 2604 |
| 541 | 20231227 | 095300 | 15564288550 | 37700 | 37750 | 37750 | 37700 | 6353 |
| 542 | 20231227 | 095200 | 15324660950 | 37700 | 37750 | 37750 | 37700 | 2448 |
| 543 | 20231227 | 095100 | 15232312350 | 37700 | 37750 | 37800 | 37700 | 6042 |
| 544 | 20231227 | 095000 | 15004424000 | 37750 | 37750 | 37800 | 37650 | 12431 |
| 545 | 20231227 | 094900 | 14535674450 | 37750 | 37700 | 37800 | 37650 | 2893 |
| 546 | 20231227 | 094800 | 14426458650 | 37650 | 37750 | 37800 | 37650 | 10259 |
| 547 | 20231227 | 094700 | 14039620900 | 37750 | 37750 | 37800 | 37700 | 5612 |
| 548 | 20231227 | 094600 | 13827877700 | 37750 | 37800 | 37850 | 37750 | 4128 |
| 549 | 20231227 | 094500 | 13671913750 | 37800 | 37800 | 37900 | 37750 | 12135 |
| 550 | 20231227 | 094400 | 13213608600 | 37900 | 37800 | 37900 | 37750 | 23383 |
| 551 | 20231227 | 094300 | 12329693050 | 37850 | 37800 | 37850 | 37750 | 5339 |
| 552 | 20231227 | 094200 | 12127849000 | 37800 | 37850 | 37900 | 37800 | 4952 |
| 553 | 20231227 | 094100 | 11940619050 | 37850 | 37850 | 37900 | 37800 | 2316 |
| 554 | 20231227 | 094000 | 11852929900 | 37800 | 37850 | 37900 | 37800 | 6677 |
| 555 | 20231227 | 093900 | 11600109400 | 37850 | 37950 | 37950 | 37850 | 5592 |
| 556 | 20231227 | 093800 | 11388213600 | 38000 | 37950 | 38000 | 37900 | 2493 |
| 557 | 20231227 | 093700 | 11293607850 | 37900 | 37950 | 38000 | 37900 | 11006 |
| 558 | 20231227 | 093600 | 10876386650 | 37950 | 37950 | 38050 | 37950 | 3589 |
| 559 | 20231227 | 093500 | 10740159950 | 38050 | 37900 | 38050 | 37900 | 2197 |
| 560 | 20231227 | 093400 | 10656735300 | 37900 | 38050 | 38050 | 37900 | 8180 |
| 561 | 20231227 | 093300 | 10346203450 | 38050 | 38150 | 38150 | 38050 | 4122 |
| 562 | 20231227 | 093200 | 10189282900 | 38100 | 38050 | 38150 | 38050 | 2274 |
| 563 | 20231227 | 093100 | 10102648650 | 38100 | 38050 | 38150 | 38050 | 2387 |
| 564 | 20231227 | 093000 | 10011713450 | 38100 | 38150 | 38150 | 38050 | 1863 |
| 565 | 20231227 | 092900 | 9940766400 | 38050 | 38050 | 38150 | 38000 | 12965 |
| 566 | 20231227 | 092800 | 9447821750 | 38050 | 38050 | 38100 | 38000 | 4117 |
| 567 | 20231227 | 092700 | 9291158200 | 38100 | 38150 | 38150 | 38050 | 1373 |
| 568 | 20231227 | 092600 | 9238842750 | 38150 | 38100 | 38150 | 38050 | 4740 |
| 569 | 20231227 | 092500 | 9058214200 | 38050 | 38100 | 38150 | 38000 | 12183 |
| 570 | 20231227 | 092400 | 8594458850 | 38100 | 38150 | 38150 | 38050 | 2918 |
| 571 | 20231227 | 092300 | 8483274650 | 38100 | 38150 | 38200 | 38100 | 15407 |
| 572 | 20231227 | 092200 | 7895774600 | 38150 | 38200 | 38200 | 38150 | 3645 |
| 573 | 20231227 | 092100 | 7756680850 | 38200 | 38150 | 38250 | 38150 | 5114 |
| 574 | 20231227 | 092000 | 7561344650 | 38200 | 38200 | 38200 | 38150 | 1598 |
| 575 | 20231227 | 091900 | 7500340950 | 38200 | 38250 | 38250 | 38150 | 6753 |
| 576 | 20231227 | 091800 | 7242532850 | 38250 | 38350 | 38350 | 38200 | 5204 |
| 577 | 20231227 | 091700 | 7043593750 | 38300 | 38250 | 38300 | 38200 | 1534 |
| 578 | 20231227 | 091600 | 6984903750 | 38200 | 38200 | 38250 | 38150 | 1699 |
| 579 | 20231227 | 091500 | 6920002450 | 38200 | 38150 | 38250 | 38100 | 6801 |
| 580 | 20231227 | 091400 | 6660452050 | 38200 | 38150 | 38250 | 38150 | 4760 |
| 581 | 20231227 | 091300 | 6478763550 | 38150 | 38350 | 38350 | 38150 | 7644 |
| 582 | 20231227 | 091200 | 6186404350 | 38350 | 38350 | 38450 | 38350 | 4102 |
| 583 | 20231227 | 091100 | 6028917650 | 38350 | 38200 | 38450 | 38150 | 7143 |
| 584 | 20231227 | 091000 | 5755942600 | 38150 | 38550 | 38550 | 38150 | 23382 |
| 585 | 20231227 | 090900 | 4858651800 | 38550 | 38500 | 38550 | 38450 | 5020 |
| 586 | 20231227 | 090800 | 4665428500 | 38500 | 38550 | 38550 | 38450 | 7490 |
| 587 | 20231227 | 090700 | 4377142050 | 38550 | 38600 | 38600 | 38500 | 5842 |
| 588 | 20231227 | 090600 | 4152017750 | 38600 | 38600 | 38700 | 38600 | 10825 |
| 589 | 20231227 | 090500 | 3733915450 | 38700 | 38750 | 38800 | 38600 | 10345 |
| 590 | 20231227 | 090400 | 3333397750 | 38800 | 39000 | 39000 | 38700 | 9188 |
| 591 | 20231227 | 090300 | 2976852300 | 38950 | 39050 | 39100 | 38900 | 11268 |
| 592 | 20231227 | 090200 | 2537107550 | 39100 | 38900 | 39200 | 38850 | 33418 |
| 593 | 20231227 | 090100 | 1234149550 | 38850 | 38750 | 38850 | 38650 | 12820 |
| 594 | 20231227 | 090000 | 737471100 | 38750 | 38750 | 38800 | 38550 | 18856 |