33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 12724 |
| 3 | 20231227 | 185800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20231227 | 185700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20231227 | 185600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20231227 | 185500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20231227 | 185400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20231227 | 185300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20231227 | 185200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20231227 | 185100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20231227 | 185000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20231227 | 184900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20231227 | 184800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20231227 | 184700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20231227 | 184600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20231227 | 184500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20231227 | 184400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20231227 | 184300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20231227 | 184200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20231227 | 184100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20231227 | 184000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20231227 | 183900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20231227 | 183800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20231227 | 183700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20231227 | 183600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20231227 | 183500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20231227 | 183400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20231227 | 183300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20231227 | 183200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20231227 | 183100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20231227 | 183000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20231227 | 182900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 12724 |
| 33 | 20231227 | 182800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20231227 | 182700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20231227 | 182600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20231227 | 182500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20231227 | 182400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20231227 | 182300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20231227 | 182200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20231227 | 182100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20231227 | 182000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20231227 | 181900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20231227 | 181800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20231227 | 181700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20231227 | 181600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20231227 | 181500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20231227 | 181400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20231227 | 181300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20231227 | 181200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20231227 | 181100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20231227 | 181000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20231227 | 180900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20231227 | 180800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20231227 | 180700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20231227 | 180600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20231227 | 180500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20231227 | 180400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20231227 | 180300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20231227 | 180200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20231227 | 180100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20231227 | 180000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20231227 | 175900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 12724 |
| 63 | 20231227 | 175800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20231227 | 175700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20231227 | 175600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20231227 | 175500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20231227 | 175400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20231227 | 175300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20231227 | 175200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20231227 | 175100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20231227 | 175000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20231227 | 174900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20231227 | 174800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20231227 | 174700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20231227 | 174600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20231227 | 174500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20231227 | 174400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20231227 | 174300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20231227 | 174200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20231227 | 174100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20231227 | 174000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20231227 | 173900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20231227 | 173800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20231227 | 173700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20231227 | 173600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20231227 | 173500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20231227 | 173400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20231227 | 173300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20231227 | 173200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20231227 | 173100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20231227 | 173000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20231227 | 172900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 12724 |
| 93 | 20231227 | 172800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20231227 | 172700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20231227 | 172600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20231227 | 172500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20231227 | 172400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20231227 | 172300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20231227 | 172200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20231227 | 172100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20231227 | 172000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20231227 | 171900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20231227 | 171800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20231227 | 171700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20231227 | 171600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20231227 | 171500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20231227 | 171400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20231227 | 171300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20231227 | 171200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20231227 | 171100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20231227 | 171000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20231227 | 170900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20231227 | 170800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20231227 | 170700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20231227 | 170600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20231227 | 170500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20231227 | 170400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20231227 | 170300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20231227 | 170200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20231227 | 170100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20231227 | 170000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20231227 | 165900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 12724 |
| 123 | 20231227 | 165800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20231227 | 165700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20231227 | 165600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20231227 | 165500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20231227 | 165400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20231227 | 165300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20231227 | 165200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20231227 | 165100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20231227 | 165000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20231227 | 164900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20231227 | 164800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20231227 | 164700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20231227 | 164600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20231227 | 164500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20231227 | 164400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20231227 | 164300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20231227 | 164200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20231227 | 164100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20231227 | 164000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20231227 | 163900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20231227 | 163800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20231227 | 163700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20231227 | 163600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20231227 | 163500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20231227 | 163400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20231227 | 163300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20231227 | 163200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20231227 | 163100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20231227 | 163000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20231227 | 162900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 12724 |
| 153 | 20231227 | 162800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20231227 | 162700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20231227 | 162600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20231227 | 162500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20231227 | 162400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20231227 | 162300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20231227 | 162200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20231227 | 162100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20231227 | 162000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20231227 | 161900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20231227 | 161800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20231227 | 161700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20231227 | 161600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20231227 | 161500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20231227 | 161400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20231227 | 161300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20231227 | 161200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20231227 | 161100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20231227 | 161000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20231227 | 160900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20231227 | 160800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20231227 | 160700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20231227 | 160600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20231227 | 160500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20231227 | 160400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20231227 | 160300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20231227 | 160200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20231227 | 160100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20231227 | 160000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20231227 | 155900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 12724 |
| 183 | 20231227 | 155800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20231227 | 155700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20231227 | 155600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20231227 | 155500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20231227 | 155400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20231227 | 155300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20231227 | 155200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20231227 | 155100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20231227 | 155000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20231227 | 154900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20231227 | 154800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20231227 | 154700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20231227 | 154600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20231227 | 154500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20231227 | 154400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20231227 | 154300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20231227 | 154200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20231227 | 154100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20231227 | 154000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20231227 | 153900 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20231227 | 153800 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20231227 | 153700 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20231227 | 153600 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20231227 | 153500 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20231227 | 153400 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20231227 | 153300 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20231227 | 153200 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20231227 | 153100 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20231227 | 153000 | 26297968050 | 38100 | 38100 | 38100 | 38100 | 12724 |
| 212 | 20231227 | 152900 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 213 | 20231227 | 152800 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20231227 | 152700 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20231227 | 152600 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20231227 | 152500 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20231227 | 152400 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20231227 | 152300 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20231227 | 152200 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20231227 | 152100 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20231227 | 152000 | 25813183650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20231227 | 151900 | 25813183650 | 38000 | 37950 | 38050 | 37950 | 1633 |
| 223 | 20231227 | 151800 | 25751121250 | 38000 | 38000 | 38000 | 37950 | 933 |
| 224 | 20231227 | 151700 | 25715682650 | 38000 | 37950 | 38000 | 37950 | 671 |
| 225 | 20231227 | 151600 | 25690210050 | 38000 | 38000 | 38000 | 37950 | 1092 |
| 226 | 20231227 | 151500 | 25648747250 | 37950 | 38000 | 38000 | 37950 | 659 |
| 227 | 20231227 | 151400 | 25623716700 | 37950 | 37950 | 38000 | 37950 | 1009 |
| 228 | 20231227 | 151300 | 25585389300 | 38000 | 37950 | 38000 | 37900 | 808 |
| 229 | 20231227 | 151200 | 25554722650 | 37950 | 38000 | 38000 | 37900 | 754 |
| 230 | 20231227 | 151100 | 25526099250 | 38000 | 37950 | 38000 | 37950 | 650 |
| 231 | 20231227 | 151000 | 25501424200 | 37950 | 37950 | 37950 | 37900 | 823 |
| 232 | 20231227 | 150900 | 25470221600 | 37950 | 37950 | 37950 | 37900 | 587 |
| 233 | 20231227 | 150800 | 25447972450 | 37950 | 37950 | 37950 | 37900 | 442 |
| 234 | 20231227 | 150700 | 25431215400 | 37950 | 37950 | 37950 | 37850 | 921 |
| 235 | 20231227 | 150600 | 25396308150 | 37950 | 37950 | 37950 | 37900 | 264 |
| 236 | 20231227 | 150500 | 25386301300 | 37900 | 37850 | 37950 | 37850 | 1256 |
| 237 | 20231227 | 150400 | 25338720550 | 37900 | 37900 | 37950 | 37850 | 1267 |
| 238 | 20231227 | 150300 | 25290735650 | 37900 | 37950 | 37950 | 37850 | 594 |
| 239 | 20231227 | 150200 | 25268223500 | 37900 | 37900 | 37950 | 37900 | 1319 |
| 240 | 20231227 | 150100 | 25218232050 | 37950 | 37950 | 38000 | 37900 | 1385 |
| 241 | 20231227 | 150000 | 25165705800 | 37950 | 38000 | 38000 | 37900 | 468 |
| 242 | 20231227 | 145900 | 25147966450 | 37950 | 37950 | 37950 | 37900 | 1750 |
| 243 | 20231227 | 145800 | 25081597050 | 37950 | 37950 | 38000 | 37900 | 990 |
| 244 | 20231227 | 145700 | 25044058650 | 37900 | 37950 | 38000 | 37900 | 772 |
| 245 | 20231227 | 145600 | 25014766150 | 37950 | 37900 | 38000 | 37900 | 980 |
| 246 | 20231227 | 145500 | 24977558950 | 38000 | 38000 | 38000 | 37900 | 1021 |
| 247 | 20231227 | 145400 | 24938838800 | 37950 | 38000 | 38000 | 37950 | 1076 |
| 248 | 20231227 | 145300 | 24897990350 | 38000 | 37900 | 38000 | 37900 | 1989 |
| 249 | 20231227 | 145200 | 24822531750 | 37900 | 37950 | 37950 | 37850 | 1095 |
| 250 | 20231227 | 145100 | 24781036950 | 37950 | 37850 | 37950 | 37850 | 1308 |
| 251 | 20231227 | 145000 | 24731500550 | 37900 | 37850 | 37950 | 37850 | 1529 |
| 252 | 20231227 | 144900 | 24673592600 | 37850 | 37900 | 37950 | 37850 | 975 |
| 253 | 20231227 | 144800 | 24636673400 | 37950 | 37900 | 37950 | 37850 | 1209 |
| 254 | 20231227 | 144700 | 24590875750 | 37900 | 37850 | 37900 | 37800 | 1016 |
| 255 | 20231227 | 144600 | 24552418250 | 37850 | 37850 | 37950 | 37850 | 719 |
| 256 | 20231227 | 144500 | 24525199250 | 37850 | 37850 | 37950 | 37850 | 1719 |
| 257 | 20231227 | 144400 | 24460099250 | 37900 | 37850 | 37950 | 37850 | 872 |
| 258 | 20231227 | 144300 | 24427051350 | 37850 | 37900 | 37950 | 37850 | 1145 |
| 259 | 20231227 | 144200 | 24383696950 | 37900 | 37900 | 37900 | 37850 | 1774 |
| 260 | 20231227 | 144100 | 24316522900 | 37850 | 37850 | 37900 | 37850 | 1001 |
| 261 | 20231227 | 144000 | 24278627650 | 37850 | 37900 | 37900 | 37850 | 737 |
| 262 | 20231227 | 143900 | 24250731250 | 37850 | 37850 | 37900 | 37850 | 1469 |
| 263 | 20231227 | 143800 | 24195127050 | 37900 | 37900 | 38000 | 37850 | 894 |
| 264 | 20231227 | 143700 | 24161257550 | 37900 | 37900 | 37900 | 37850 | 942 |
| 265 | 20231227 | 143600 | 24125596100 | 37900 | 37850 | 37950 | 37850 | 1494 |
| 266 | 20231227 | 143500 | 24069038500 | 37900 | 37900 | 37950 | 37850 | 1706 |
| 267 | 20231227 | 143400 | 24004447150 | 37900 | 37850 | 37900 | 37850 | 990 |
| 268 | 20231227 | 143300 | 23966963750 | 37900 | 37950 | 37950 | 37850 | 1025 |
| 269 | 20231227 | 143200 | 23928126250 | 37950 | 38000 | 38000 | 37900 | 1178 |
| 270 | 20231227 | 143100 | 23883475700 | 37900 | 37900 | 38000 | 37900 | 815 |
| 271 | 20231227 | 143000 | 23852580000 | 37950 | 37900 | 37950 | 37850 | 1324 |
| 272 | 20231227 | 142900 | 23802409700 | 37850 | 37950 | 37950 | 37850 | 1059 |
| 273 | 20231227 | 142800 | 23762277350 | 37900 | 37900 | 37950 | 37900 | 722 |
| 274 | 20231227 | 142700 | 23734908500 | 37850 | 37950 | 37950 | 37850 | 1190 |
| 275 | 20231227 | 142600 | 23689821300 | 37950 | 37900 | 37950 | 37850 | 1068 |
| 276 | 20231227 | 142500 | 23649387700 | 37850 | 37900 | 37900 | 37850 | 1020 |
| 277 | 20231227 | 142400 | 23610762200 | 37900 | 37900 | 37900 | 37850 | 1196 |
| 278 | 20231227 | 142300 | 23565472200 | 37950 | 37850 | 37950 | 37850 | 693 |
| 279 | 20231227 | 142200 | 23539240650 | 37900 | 37900 | 37950 | 37850 | 1581 |
| 280 | 20231227 | 142100 | 23479349100 | 37850 | 37950 | 37950 | 37850 | 1264 |
| 281 | 20231227 | 142000 | 23431495550 | 37850 | 37900 | 37950 | 37850 | 1391 |
| 282 | 20231227 | 141900 | 23378791900 | 37850 | 37900 | 37900 | 37850 | 935 |
| 283 | 20231227 | 141800 | 23343399800 | 37900 | 37900 | 37950 | 37850 | 2874 |
| 284 | 20231227 | 141700 | 23234506550 | 37950 | 37900 | 37950 | 37900 | 910 |
| 285 | 20231227 | 141600 | 23200012900 | 37900 | 37950 | 37950 | 37900 | 582 |
| 286 | 20231227 | 141500 | 23177953550 | 37900 | 37900 | 37950 | 37900 | 1480 |
| 287 | 20231227 | 141400 | 23121859000 | 37950 | 37900 | 37950 | 37900 | 864 |
| 288 | 20231227 | 141300 | 23089106750 | 37950 | 37900 | 37950 | 37900 | 1331 |
| 289 | 20231227 | 141200 | 23038656650 | 37950 | 37950 | 37950 | 37900 | 1417 |
| 290 | 20231227 | 141100 | 22984950450 | 37950 | 37950 | 37950 | 37900 | 1547 |
| 291 | 20231227 | 141000 | 22926294600 | 37900 | 37950 | 37950 | 37900 | 766 |
| 292 | 20231227 | 140900 | 22897260000 | 37900 | 37950 | 37950 | 37900 | 1073 |
| 293 | 20231227 | 140800 | 22856584300 | 37950 | 37950 | 37950 | 37900 | 1589 |
| 294 | 20231227 | 140700 | 22796344500 | 37900 | 37950 | 37950 | 37900 | 1090 |
| 295 | 20231227 | 140600 | 22755029200 | 37900 | 37950 | 37950 | 37900 | 496 |
| 296 | 20231227 | 140500 | 22736226850 | 37950 | 38000 | 38000 | 37900 | 1381 |
| 297 | 20231227 | 140400 | 22683861450 | 38000 | 38000 | 38000 | 37950 | 1349 |
| 298 | 20231227 | 140300 | 22632633900 | 37950 | 37950 | 38000 | 37900 | 971 |
| 299 | 20231227 | 140200 | 22595795100 | 37950 | 37950 | 38000 | 37900 | 1462 |
| 300 | 20231227 | 140100 | 22540347850 | 37950 | 37900 | 38000 | 37900 | 1273 |
| 301 | 20231227 | 140000 | 22492062750 | 37950 | 37900 | 38000 | 37900 | 1402 |
| 302 | 20231227 | 135900 | 22438891500 | 37900 | 37900 | 37950 | 37900 | 1095 |
| 303 | 20231227 | 135800 | 22397382900 | 37900 | 37950 | 38000 | 37900 | 1066 |
| 304 | 20231227 | 135700 | 22356952850 | 37950 | 37900 | 37950 | 37900 | 892 |
| 305 | 20231227 | 135600 | 22323143950 | 37950 | 37900 | 37950 | 37900 | 973 |
| 306 | 20231227 | 135500 | 22286263500 | 37950 | 37900 | 38000 | 37900 | 1257 |
| 307 | 20231227 | 135400 | 22238611800 | 37950 | 37950 | 38000 | 37900 | 1079 |
| 308 | 20231227 | 135300 | 22197700550 | 37950 | 37950 | 38000 | 37900 | 1196 |
| 309 | 20231227 | 135200 | 22152330650 | 37950 | 38000 | 38000 | 37950 | 733 |
| 310 | 20231227 | 135100 | 22124507900 | 38000 | 37950 | 38000 | 37900 | 1432 |
| 311 | 20231227 | 135000 | 22070218800 | 37950 | 37950 | 37950 | 37900 | 966 |
| 312 | 20231227 | 134900 | 22033598050 | 37900 | 37950 | 38000 | 37900 | 613 |
| 313 | 20231227 | 134800 | 22010355600 | 37950 | 37900 | 37950 | 37900 | 850 |
| 314 | 20231227 | 134700 | 21978134200 | 37900 | 38000 | 38000 | 37900 | 1129 |
| 315 | 20231227 | 134600 | 21935327950 | 38000 | 37950 | 38050 | 37900 | 2088 |
| 316 | 20231227 | 134500 | 21856022200 | 37950 | 37950 | 38000 | 37900 | 844 |
| 317 | 20231227 | 134400 | 21824005750 | 37950 | 38000 | 38000 | 37950 | 1685 |
| 318 | 20231227 | 134300 | 21760055500 | 37950 | 37950 | 38000 | 37950 | 944 |
| 319 | 20231227 | 134200 | 21724228900 | 37950 | 37900 | 37950 | 37900 | 465 |
| 320 | 20231227 | 134100 | 21706600100 | 37900 | 37900 | 37950 | 37900 | 1200 |
| 321 | 20231227 | 134000 | 21661108850 | 37900 | 38000 | 38000 | 37900 | 1097 |
| 322 | 20231227 | 133900 | 21619512650 | 38000 | 37950 | 38000 | 37950 | 934 |
| 323 | 20231227 | 133800 | 21584066950 | 37950 | 37950 | 38000 | 37950 | 1730 |
| 324 | 20231227 | 133700 | 21518407400 | 37950 | 38000 | 38000 | 37950 | 1189 |
| 325 | 20231227 | 133600 | 21473283350 | 38000 | 37950 | 38000 | 37950 | 584 |
| 326 | 20231227 | 133500 | 21451118400 | 38000 | 37950 | 38050 | 37950 | 666 |
| 327 | 20231227 | 133400 | 21425837050 | 37950 | 37950 | 38000 | 37950 | 1978 |
| 328 | 20231227 | 133300 | 21350723000 | 38000 | 38000 | 38000 | 37950 | 827 |
| 329 | 20231227 | 133200 | 21319337100 | 37950 | 37950 | 38000 | 37950 | 367 |
| 330 | 20231227 | 133100 | 21305407600 | 37950 | 37950 | 38000 | 37950 | 1602 |
| 331 | 20231227 | 133000 | 21244606750 | 38000 | 38000 | 38000 | 37950 | 754 |
| 332 | 20231227 | 132900 | 21215981200 | 38000 | 38000 | 38000 | 37950 | 549 |
| 333 | 20231227 | 132800 | 21195142100 | 38000 | 38000 | 38100 | 37950 | 1280 |
| 334 | 20231227 | 132700 | 21146513600 | 37950 | 38000 | 38050 | 37950 | 1126 |
| 335 | 20231227 | 132600 | 21103750250 | 37950 | 37950 | 38050 | 37950 | 938 |
| 336 | 20231227 | 132500 | 21068140450 | 37950 | 37950 | 38000 | 37950 | 1132 |
| 337 | 20231227 | 132400 | 21025173100 | 38000 | 37950 | 38000 | 37950 | 793 |
| 338 | 20231227 | 132300 | 20995072950 | 38000 | 38050 | 38050 | 37950 | 971 |
| 339 | 20231227 | 132200 | 20958211850 | 38050 | 38000 | 38050 | 37950 | 931 |
| 340 | 20231227 | 132100 | 20922849000 | 38000 | 37950 | 38050 | 37950 | 849 |
| 341 | 20231227 | 132000 | 20890611650 | 38000 | 37950 | 38050 | 37950 | 1138 |
| 342 | 20231227 | 131900 | 20847388750 | 38000 | 38000 | 38000 | 37950 | 1031 |
| 343 | 20231227 | 131800 | 20808257700 | 38050 | 38000 | 38200 | 37950 | 1284 |
| 344 | 20231227 | 131700 | 20759392100 | 38000 | 37950 | 38000 | 37950 | 763 |
| 345 | 20231227 | 131600 | 20730431150 | 38000 | 38000 | 38000 | 37950 | 1521 |
| 346 | 20231227 | 131500 | 20672698800 | 38000 | 38050 | 38050 | 37950 | 540 |
| 347 | 20231227 | 131400 | 20652170600 | 38050 | 38000 | 38100 | 37950 | 566 |
| 348 | 20231227 | 131300 | 20630667900 | 38000 | 38000 | 38100 | 37950 | 2078 |
| 349 | 20231227 | 131200 | 20551732700 | 38000 | 38000 | 38050 | 38000 | 638 |
| 350 | 20231227 | 131100 | 20527481600 | 38050 | 38100 | 38100 | 38000 | 1115 |
| 351 | 20231227 | 131000 | 20485078300 | 38100 | 38100 | 38150 | 38050 | 1387 |
| 352 | 20231227 | 130900 | 20432261050 | 38100 | 38150 | 38150 | 38100 | 1480 |
| 353 | 20231227 | 130800 | 20375864500 | 38150 | 38150 | 38200 | 38100 | 750 |
| 354 | 20231227 | 130700 | 20347265000 | 38150 | 38150 | 38150 | 38100 | 771 |
| 355 | 20231227 | 130600 | 20317885000 | 38150 | 38150 | 38200 | 38100 | 1536 |
| 356 | 20231227 | 130500 | 20259327000 | 38150 | 38200 | 38200 | 38150 | 459 |
| 357 | 20231227 | 130400 | 20241815050 | 38150 | 38150 | 38150 | 38100 | 1246 |
| 358 | 20231227 | 130300 | 20194297900 | 38150 | 38150 | 38150 | 38100 | 1955 |
| 359 | 20231227 | 130200 | 20119756900 | 38100 | 38050 | 38150 | 38050 | 824 |
| 360 | 20231227 | 130100 | 20088368800 | 38150 | 38050 | 38150 | 38050 | 1854 |
| 361 | 20231227 | 130000 | 20017768350 | 38100 | 38000 | 38100 | 38000 | 1160 |
| 362 | 20231227 | 125900 | 19973644800 | 38000 | 38000 | 38050 | 38000 | 1198 |
| 363 | 20231227 | 125800 | 19928103600 | 38000 | 38000 | 38100 | 38000 | 551 |
| 364 | 20231227 | 125700 | 19907149500 | 38050 | 38000 | 38050 | 38000 | 1254 |
| 365 | 20231227 | 125600 | 19859484850 | 38050 | 38000 | 38100 | 38000 | 591 |
| 366 | 20231227 | 125500 | 19837023800 | 38050 | 38000 | 38100 | 38000 | 821 |
| 367 | 20231227 | 125400 | 19805789450 | 38050 | 38050 | 38050 | 38000 | 1222 |
| 368 | 20231227 | 125300 | 19759342000 | 38050 | 38050 | 38050 | 38000 | 923 |
| 369 | 20231227 | 125200 | 19724253450 | 38000 | 38050 | 38050 | 38000 | 1295 |
| 370 | 20231227 | 125100 | 19675026300 | 38000 | 38000 | 38100 | 37950 | 629 |
| 371 | 20231227 | 125000 | 19651118450 | 38100 | 38000 | 38100 | 38000 | 1250 |
| 372 | 20231227 | 124900 | 19603596150 | 38000 | 38000 | 38050 | 38000 | 574 |
| 373 | 20231227 | 124800 | 19581783950 | 38000 | 38000 | 38100 | 37950 | 1267 |
| 374 | 20231227 | 124700 | 19533612100 | 38000 | 38000 | 38050 | 37950 | 880 |
| 375 | 20231227 | 124600 | 19500203500 | 38000 | 37950 | 38050 | 37950 | 681 |
| 376 | 20231227 | 124500 | 19474343750 | 38000 | 38000 | 38150 | 37950 | 943 |
| 377 | 20231227 | 124400 | 19438531650 | 37950 | 37950 | 38050 | 37950 | 1103 |
| 378 | 20231227 | 124300 | 19396624500 | 37950 | 38000 | 38100 | 37950 | 975 |
| 379 | 20231227 | 124200 | 19359531000 | 37950 | 38100 | 38100 | 37950 | 1229 |
| 380 | 20231227 | 124100 | 19312842300 | 38050 | 38000 | 38100 | 37950 | 544 |
| 381 | 20231227 | 124000 | 19292162050 | 37950 | 38050 | 38050 | 37950 | 727 |
| 382 | 20231227 | 123900 | 19264562450 | 38000 | 38050 | 38100 | 37950 | 1113 |
| 383 | 20231227 | 123800 | 19222274700 | 38000 | 37950 | 38050 | 37950 | 788 |
| 384 | 20231227 | 123700 | 19192320100 | 37950 | 38050 | 38050 | 37950 | 862 |
| 385 | 20231227 | 123600 | 19159562400 | 38050 | 38000 | 38100 | 37950 | 882 |
| 386 | 20231227 | 123500 | 19126052450 | 37950 | 37950 | 38000 | 37950 | 957 |
| 387 | 20231227 | 123400 | 19089729750 | 37950 | 38000 | 38100 | 37950 | 867 |
| 388 | 20231227 | 123300 | 19056776150 | 38050 | 37950 | 38050 | 37950 | 1063 |
| 389 | 20231227 | 123200 | 19016402800 | 37950 | 37950 | 38050 | 37950 | 1303 |
| 390 | 20231227 | 123100 | 18966913150 | 37950 | 38050 | 38050 | 37950 | 314 |
| 391 | 20231227 | 123000 | 18954988300 | 38050 | 37950 | 38050 | 37950 | 814 |
| 392 | 20231227 | 122900 | 18924064650 | 38000 | 38000 | 38100 | 37950 | 1443 |
| 393 | 20231227 | 122800 | 18869207200 | 38050 | 38000 | 38050 | 37950 | 1205 |
| 394 | 20231227 | 122700 | 18823430350 | 38000 | 37950 | 38050 | 37950 | 570 |
| 395 | 20231227 | 122600 | 18801784350 | 38000 | 37950 | 38050 | 37950 | 1134 |
| 396 | 20231227 | 122500 | 18758734250 | 37950 | 38050 | 38050 | 37950 | 628 |
| 397 | 20231227 | 122400 | 18734876050 | 38100 | 38050 | 38100 | 37950 | 644 |
| 398 | 20231227 | 122300 | 18710400850 | 38000 | 37950 | 38000 | 37900 | 3801 |
| 399 | 20231227 | 122200 | 18566188050 | 38000 | 37950 | 38050 | 37950 | 1055 |
| 400 | 20231227 | 122100 | 18526123250 | 37950 | 37950 | 38000 | 37950 | 495 |
| 401 | 20231227 | 122000 | 18507331900 | 37950 | 38000 | 38050 | 37950 | 1101 |
| 402 | 20231227 | 121900 | 18465518400 | 38000 | 38050 | 38050 | 37950 | 911 |
| 403 | 20231227 | 121800 | 18430908150 | 38000 | 37950 | 38050 | 37950 | 1351 |
| 404 | 20231227 | 121700 | 18379593600 | 38000 | 38000 | 38050 | 37950 | 813 |
| 405 | 20231227 | 121600 | 18348706450 | 38000 | 38050 | 38050 | 38000 | 665 |
| 406 | 20231227 | 121500 | 18323436000 | 38000 | 38000 | 38050 | 37950 | 987 |
| 407 | 20231227 | 121400 | 18285944650 | 38000 | 37950 | 38050 | 37950 | 1403 |
| 408 | 20231227 | 121300 | 18232673450 | 37950 | 38050 | 38050 | 37950 | 1137 |
| 409 | 20231227 | 121200 | 18189493450 | 38000 | 38050 | 38100 | 38000 | 807 |
| 410 | 20231227 | 121100 | 18158813100 | 38000 | 38050 | 38100 | 38000 | 626 |
| 411 | 20231227 | 121000 | 18135003550 | 38100 | 38100 | 38100 | 38050 | 1207 |
| 412 | 20231227 | 120900 | 18089071950 | 38000 | 38050 | 38100 | 38000 | 603 |
| 413 | 20231227 | 120800 | 18066145750 | 38050 | 38000 | 38100 | 38000 | 1031 |
| 414 | 20231227 | 120700 | 18026947200 | 38000 | 38050 | 38100 | 38000 | 1077 |
| 415 | 20231227 | 120600 | 17986005050 | 38100 | 38000 | 38100 | 37950 | 2366 |
| 416 | 20231227 | 120500 | 17896051850 | 38000 | 37950 | 38050 | 37950 | 1939 |
| 417 | 20231227 | 120400 | 17822390600 | 37950 | 37950 | 38000 | 37950 | 1034 |
| 418 | 20231227 | 120300 | 17783141000 | 38000 | 38000 | 38000 | 37950 | 788 |
| 419 | 20231227 | 120200 | 17753229050 | 37950 | 37950 | 38000 | 37950 | 1269 |
| 420 | 20231227 | 120100 | 17705053100 | 38000 | 37950 | 38000 | 37950 | 1507 |
| 421 | 20231227 | 120000 | 17647842600 | 37950 | 38000 | 38000 | 37950 | 604 |
| 422 | 20231227 | 115900 | 17624917250 | 37950 | 38000 | 38000 | 37950 | 766 |
| 423 | 20231227 | 115800 | 17595836400 | 37950 | 38000 | 38000 | 37950 | 1400 |
| 424 | 20231227 | 115700 | 17542700600 | 37950 | 37950 | 38000 | 37950 | 1012 |
| 425 | 20231227 | 115600 | 17504264700 | 38000 | 38000 | 38000 | 37950 | 771 |
| 426 | 20231227 | 115500 | 17474997000 | 37950 | 37950 | 38000 | 37950 | 1463 |
| 427 | 20231227 | 115400 | 17419468100 | 37950 | 38000 | 38000 | 37950 | 532 |
| 428 | 20231227 | 115300 | 17399263200 | 37950 | 38000 | 38050 | 37950 | 936 |
| 429 | 20231227 | 115200 | 17363734500 | 37950 | 37950 | 38000 | 37950 | 1074 |
| 430 | 20231227 | 115100 | 17322965950 | 37950 | 37950 | 38000 | 37950 | 832 |
| 431 | 20231227 | 115000 | 17291380000 | 38000 | 37950 | 38000 | 37950 | 1184 |
| 432 | 20231227 | 114900 | 17246424500 | 38000 | 38000 | 38050 | 37950 | 1185 |
| 433 | 20231227 | 114800 | 17201434550 | 37950 | 37950 | 38000 | 37950 | 962 |
| 434 | 20231227 | 114700 | 17164919250 | 38000 | 37950 | 38050 | 37950 | 603 |
| 435 | 20231227 | 114600 | 17142023700 | 37950 | 38050 | 38050 | 37950 | 3871 |
| 436 | 20231227 | 114500 | 16994947050 | 38000 | 38000 | 38050 | 38000 | 758 |
| 437 | 20231227 | 114400 | 16966142350 | 38050 | 38000 | 38050 | 38000 | 744 |
| 438 | 20231227 | 114300 | 16937860250 | 38000 | 38050 | 38050 | 38000 | 2143 |
| 439 | 20231227 | 114200 | 16856389500 | 38050 | 38050 | 38050 | 38000 | 977 |
| 440 | 20231227 | 114100 | 16819251400 | 38050 | 38000 | 38050 | 38000 | 940 |
| 441 | 20231227 | 114000 | 16783520250 | 38000 | 38000 | 38050 | 38000 | 1368 |
| 442 | 20231227 | 113900 | 16731519600 | 38000 | 38000 | 38050 | 38000 | 1394 |
| 443 | 20231227 | 113800 | 16678542300 | 38050 | 38000 | 38050 | 38000 | 902 |
| 444 | 20231227 | 113700 | 16644250350 | 38050 | 38000 | 38050 | 38000 | 919 |
| 445 | 20231227 | 113600 | 16609327050 | 38000 | 38050 | 38050 | 38000 | 1167 |
| 446 | 20231227 | 113500 | 16564970200 | 38000 | 38050 | 38050 | 38000 | 1040 |
| 447 | 20231227 | 113400 | 16525434350 | 38050 | 38050 | 38050 | 38000 | 800 |
| 448 | 20231227 | 113300 | 16495030950 | 38100 | 38000 | 38100 | 38000 | 872 |
| 449 | 20231227 | 113200 | 16461890800 | 38050 | 38000 | 38050 | 38000 | 631 |
| 450 | 20231227 | 113100 | 16437903750 | 38050 | 38000 | 38100 | 38000 | 971 |
| 451 | 20231227 | 113000 | 16400999100 | 38050 | 38050 | 38100 | 38000 | 1402 |
| 452 | 20231227 | 112900 | 16347672500 | 38050 | 38050 | 38100 | 38050 | 1182 |
| 453 | 20231227 | 112800 | 16302694650 | 38100 | 38100 | 38100 | 38050 | 1020 |
| 454 | 20231227 | 112700 | 16263868150 | 38150 | 38100 | 38150 | 38050 | 1492 |
| 455 | 20231227 | 112600 | 16207069400 | 38050 | 38050 | 38100 | 38050 | 1045 |
| 456 | 20231227 | 112500 | 16167294400 | 38050 | 38100 | 38100 | 38050 | 742 |
| 457 | 20231227 | 112400 | 16139051100 | 38050 | 38100 | 38100 | 38050 | 1573 |
| 458 | 20231227 | 112300 | 16079181000 | 38100 | 38050 | 38100 | 38050 | 464 |
| 459 | 20231227 | 112200 | 16061525550 | 38050 | 38050 | 38100 | 38050 | 1053 |
| 460 | 20231227 | 112100 | 16021449650 | 38100 | 38050 | 38100 | 38050 | 1364 |
| 461 | 20231227 | 112000 | 15969539200 | 38050 | 38100 | 38100 | 38050 | 702 |
| 462 | 20231227 | 111900 | 15942816900 | 38050 | 38100 | 38100 | 38050 | 985 |
| 463 | 20231227 | 111800 | 15905328550 | 38050 | 38100 | 38100 | 38050 | 1310 |
| 464 | 20231227 | 111700 | 15855478450 | 38100 | 38100 | 38100 | 38050 | 987 |
| 465 | 20231227 | 111600 | 15817913600 | 38050 | 38050 | 38050 | 38000 | 613 |
| 466 | 20231227 | 111500 | 15794610000 | 38050 | 38050 | 38100 | 38000 | 1532 |
| 467 | 20231227 | 111400 | 15736312500 | 38050 | 38050 | 38100 | 38050 | 863 |
| 468 | 20231227 | 111300 | 15703474150 | 38100 | 38000 | 38100 | 38000 | 863 |
| 469 | 20231227 | 111200 | 15670632400 | 38050 | 38050 | 38100 | 38000 | 1561 |
| 470 | 20231227 | 111100 | 15611262800 | 38050 | 38050 | 38100 | 38050 | 836 |
| 471 | 20231227 | 111000 | 15579447400 | 38050 | 38000 | 38100 | 38000 | 1220 |
| 472 | 20231227 | 110900 | 15533065900 | 38000 | 38000 | 38050 | 38000 | 805 |
| 473 | 20231227 | 110800 | 15502475450 | 38050 | 38050 | 38100 | 38050 | 778 |
| 474 | 20231227 | 110700 | 15472857200 | 38050 | 38100 | 38150 | 38050 | 867 |
| 475 | 20231227 | 110600 | 15439852450 | 38050 | 38050 | 38100 | 38000 | 904 |
| 476 | 20231227 | 110500 | 15405484400 | 38000 | 38050 | 38100 | 38000 | 1385 |
| 477 | 20231227 | 110400 | 15352784350 | 38100 | 38100 | 38100 | 38000 | 500 |
| 478 | 20231227 | 110300 | 15333769800 | 38100 | 38050 | 38100 | 38000 | 1103 |
| 479 | 20231227 | 110200 | 15291830500 | 38050 | 38000 | 38050 | 38000 | 1378 |
| 480 | 20231227 | 110100 | 15239427350 | 38000 | 38000 | 38050 | 38000 | 1277 |
| 481 | 20231227 | 110000 | 15190875650 | 38000 | 38050 | 38050 | 38000 | 844 |
| 482 | 20231227 | 105900 | 15158771800 | 38050 | 38050 | 38050 | 38000 | 2213 |
| 483 | 20231227 | 105800 | 15074615200 | 38050 | 38050 | 38100 | 38000 | 1140 |
| 484 | 20231227 | 105700 | 15031242900 | 38050 | 38000 | 38050 | 38000 | 999 |
| 485 | 20231227 | 105600 | 14993270900 | 38050 | 38050 | 38100 | 38000 | 3269 |
| 486 | 20231227 | 105500 | 14868892050 | 38100 | 38150 | 38150 | 38000 | 974 |
| 487 | 20231227 | 105400 | 14831811700 | 38150 | 38000 | 38150 | 38000 | 673 |
| 488 | 20231227 | 105300 | 14806214050 | 38000 | 38100 | 38100 | 38000 | 895 |
| 489 | 20231227 | 105200 | 14772185300 | 38050 | 38050 | 38100 | 38000 | 506 |
| 490 | 20231227 | 105100 | 14752933750 | 38100 | 38150 | 38150 | 38050 | 1644 |
| 491 | 20231227 | 105000 | 14690265900 | 38150 | 38150 | 38150 | 38050 | 1038 |
| 492 | 20231227 | 104900 | 14650757300 | 38150 | 38100 | 38150 | 38050 | 1454 |
| 493 | 20231227 | 104800 | 14595406300 | 38050 | 38100 | 38100 | 38050 | 1128 |
| 494 | 20231227 | 104700 | 14552479550 | 38100 | 38150 | 38200 | 38050 | 858 |
| 495 | 20231227 | 104600 | 14519803900 | 38200 | 38150 | 38200 | 38100 | 345 |
| 496 | 20231227 | 104500 | 14506645650 | 38150 | 38100 | 38200 | 38100 | 540 |
| 497 | 20231227 | 104400 | 14486058000 | 38150 | 38150 | 38150 | 38050 | 1426 |
| 498 | 20231227 | 104300 | 14431753300 | 38150 | 38100 | 38150 | 38100 | 572 |
| 499 | 20231227 | 104200 | 14409954850 | 38100 | 38100 | 38200 | 38050 | 280 |
| 500 | 20231227 | 104100 | 14399283800 | 38050 | 38100 | 38150 | 38050 | 1794 |
| 501 | 20231227 | 104000 | 14330972750 | 38050 | 38150 | 38150 | 38050 | 643 |
| 502 | 20231227 | 103900 | 14306474450 | 38150 | 38050 | 38200 | 38050 | 660 |
| 503 | 20231227 | 103800 | 14281321850 | 38000 | 38000 | 38100 | 38000 | 1437 |
| 504 | 20231227 | 103700 | 14226678350 | 38050 | 38050 | 38050 | 38000 | 1785 |
| 505 | 20231227 | 103600 | 14158809000 | 38050 | 38000 | 38050 | 38000 | 448 |
| 506 | 20231227 | 103500 | 14141784450 | 38000 | 38050 | 38050 | 38000 | 907 |
| 507 | 20231227 | 103400 | 14107313300 | 38000 | 38050 | 38050 | 38000 | 1378 |
| 508 | 20231227 | 103300 | 14054947850 | 38000 | 38000 | 38050 | 38000 | 601 |
| 509 | 20231227 | 103200 | 14032108400 | 38050 | 38000 | 38050 | 38000 | 910 |
| 510 | 20231227 | 103100 | 13997527100 | 38000 | 38000 | 38050 | 38000 | 1484 |
| 511 | 20231227 | 103000 | 13941128400 | 38000 | 38050 | 38100 | 38000 | 6887 |
| 512 | 20231227 | 102900 | 13679283700 | 38100 | 38100 | 38100 | 38050 | 254 |
| 513 | 20231227 | 102800 | 13669618450 | 38100 | 38100 | 38100 | 38000 | 2867 |
| 514 | 20231227 | 102700 | 13560524700 | 38050 | 38150 | 38150 | 38050 | 1603 |
| 515 | 20231227 | 102600 | 13499453000 | 38100 | 38150 | 38150 | 38100 | 647 |
| 516 | 20231227 | 102500 | 13474801350 | 38150 | 38100 | 38150 | 38100 | 797 |
| 517 | 20231227 | 102400 | 13444431050 | 38150 | 38050 | 38150 | 38050 | 1962 |
| 518 | 20231227 | 102300 | 13369697750 | 38050 | 38100 | 38100 | 38050 | 1345 |
| 519 | 20231227 | 102200 | 13318471600 | 38100 | 38150 | 38150 | 38050 | 1127 |
| 520 | 20231227 | 102100 | 13275557550 | 38100 | 38100 | 38150 | 38100 | 886 |
| 521 | 20231227 | 102000 | 13241778850 | 38100 | 38150 | 38150 | 38100 | 2129 |
| 522 | 20231227 | 101900 | 13160662350 | 38100 | 38150 | 38200 | 38100 | 967 |
| 523 | 20231227 | 101800 | 13123773450 | 38200 | 38150 | 38200 | 38150 | 425 |
| 524 | 20231227 | 101700 | 13107553600 | 38150 | 38150 | 38200 | 38100 | 749 |
| 525 | 20231227 | 101600 | 13078977250 | 38200 | 38150 | 38200 | 38150 | 3583 |
| 526 | 20231227 | 101500 | 12942154500 | 38150 | 38150 | 38200 | 38150 | 574 |
| 527 | 20231227 | 101400 | 12920248600 | 38150 | 38200 | 38200 | 38150 | 640 |
| 528 | 20231227 | 101300 | 12895820850 | 38200 | 38200 | 38200 | 38150 | 1471 |
| 529 | 20231227 | 101200 | 12839694750 | 38150 | 38200 | 38200 | 38150 | 514 |
| 530 | 20231227 | 101100 | 12820080950 | 38200 | 38200 | 38300 | 38150 | 527 |
| 531 | 20231227 | 101000 | 12799939850 | 38250 | 38250 | 38250 | 38150 | 1684 |
| 532 | 20231227 | 100900 | 12735613200 | 38250 | 38200 | 38250 | 38200 | 570 |
| 533 | 20231227 | 100800 | 12713836900 | 38150 | 38100 | 38250 | 38100 | 882 |
| 534 | 20231227 | 100700 | 12680160000 | 38150 | 38200 | 38200 | 38100 | 402 |
| 535 | 20231227 | 100600 | 12664822350 | 38150 | 38200 | 38200 | 38150 | 938 |
| 536 | 20231227 | 100500 | 12629036300 | 38200 | 38150 | 38250 | 38150 | 1185 |
| 537 | 20231227 | 100400 | 12583779650 | 38150 | 38200 | 38200 | 38150 | 518 |
| 538 | 20231227 | 100300 | 12564016900 | 38200 | 38100 | 38200 | 38100 | 819 |
| 539 | 20231227 | 100200 | 12532774950 | 38150 | 38000 | 38150 | 38000 | 13215 |
| 540 | 20231227 | 100100 | 12029320650 | 38050 | 38000 | 38100 | 37950 | 2170 |
| 541 | 20231227 | 100000 | 11946760050 | 38050 | 38050 | 38050 | 37950 | 1093 |
| 542 | 20231227 | 095900 | 11905231450 | 38000 | 38000 | 38050 | 37950 | 1012 |
| 543 | 20231227 | 095800 | 11866781950 | 38000 | 38000 | 38050 | 37950 | 888 |
| 544 | 20231227 | 095700 | 11833039750 | 38000 | 38000 | 38000 | 37950 | 926 |
| 545 | 20231227 | 095600 | 11797892000 | 37950 | 38050 | 38050 | 37950 | 1618 |
| 546 | 20231227 | 095500 | 11736415500 | 38000 | 37950 | 38050 | 37950 | 1296 |
| 547 | 20231227 | 095400 | 11687162100 | 37950 | 38000 | 38000 | 37950 | 2069 |
| 548 | 20231227 | 095300 | 11608617100 | 37950 | 37950 | 38000 | 37950 | 2300 |
| 549 | 20231227 | 095200 | 11521292700 | 37950 | 38000 | 38000 | 37950 | 1898 |
| 550 | 20231227 | 095100 | 11449248650 | 38000 | 38050 | 38050 | 37950 | 2173 |
| 551 | 20231227 | 095000 | 11366720450 | 38000 | 38050 | 38050 | 38000 | 2599 |
| 552 | 20231227 | 094900 | 11267912700 | 38050 | 38000 | 38050 | 38000 | 2327 |
| 553 | 20231227 | 094800 | 11179454850 | 38050 | 38050 | 38050 | 38000 | 2137 |
| 554 | 20231227 | 094700 | 11098227000 | 38000 | 38050 | 38050 | 37950 | 1990 |
| 555 | 20231227 | 094600 | 11022605700 | 38050 | 38050 | 38050 | 38000 | 2238 |
| 556 | 20231227 | 094500 | 10937535850 | 38100 | 37950 | 38100 | 37950 | 16640 |
| 557 | 20231227 | 094400 | 10304541850 | 38000 | 38050 | 38050 | 37950 | 1832 |
| 558 | 20231227 | 094300 | 10234993000 | 37950 | 37950 | 38050 | 37950 | 3735 |
| 559 | 20231227 | 094200 | 10093183150 | 37950 | 38000 | 38050 | 37950 | 2701 |
| 560 | 20231227 | 094100 | 9990623350 | 38000 | 38050 | 38050 | 37950 | 10663 |
| 561 | 20231227 | 094000 | 9585491800 | 38000 | 38000 | 38050 | 38000 | 4759 |
| 562 | 20231227 | 093900 | 9404585200 | 38000 | 38100 | 38100 | 38000 | 12910 |
| 563 | 20231227 | 093800 | 8913284750 | 38100 | 38100 | 38150 | 38100 | 3905 |
| 564 | 20231227 | 093700 | 8764481550 | 38150 | 38100 | 38150 | 38100 | 2123 |
| 565 | 20231227 | 093600 | 8683576000 | 38100 | 38100 | 38150 | 38100 | 2781 |
| 566 | 20231227 | 093500 | 8577578900 | 38150 | 38150 | 38150 | 38100 | 2418 |
| 567 | 20231227 | 093400 | 8485449500 | 38150 | 38100 | 38200 | 38100 | 3641 |
| 568 | 20231227 | 093300 | 8346544850 | 38100 | 38200 | 38250 | 38100 | 9753 |
| 569 | 20231227 | 093200 | 7974385200 | 38200 | 38200 | 38250 | 38150 | 3182 |
| 570 | 20231227 | 093100 | 7852827700 | 38200 | 38150 | 38250 | 38150 | 3763 |
| 571 | 20231227 | 093000 | 7709171800 | 38150 | 38200 | 38250 | 38150 | 2631 |
| 572 | 20231227 | 092900 | 7608758800 | 38200 | 38200 | 38250 | 38150 | 4643 |
| 573 | 20231227 | 092800 | 7431407150 | 38250 | 38350 | 38400 | 38200 | 19662 |
| 574 | 20231227 | 092700 | 6677929500 | 38350 | 38350 | 38400 | 38350 | 2386 |
| 575 | 20231227 | 092600 | 6586375200 | 38400 | 38400 | 38450 | 38350 | 6272 |
| 576 | 20231227 | 092500 | 6345550050 | 38400 | 38400 | 38450 | 38400 | 2037 |
| 577 | 20231227 | 092400 | 6267317450 | 38400 | 38450 | 38500 | 38400 | 2449 |
| 578 | 20231227 | 092300 | 6173190500 | 38400 | 38450 | 38500 | 38400 | 3359 |
| 579 | 20231227 | 092200 | 6044185050 | 38450 | 38400 | 38500 | 38400 | 2161 |
| 580 | 20231227 | 092100 | 5961123300 | 38400 | 38500 | 38550 | 38400 | 8873 |
| 581 | 20231227 | 092000 | 5619609650 | 38500 | 38500 | 38550 | 38500 | 1915 |
| 582 | 20231227 | 091900 | 5545867950 | 38500 | 38550 | 38600 | 38500 | 4806 |
| 583 | 20231227 | 091800 | 5360694900 | 38600 | 38600 | 38700 | 38550 | 3046 |
| 584 | 20231227 | 091700 | 5243051300 | 38650 | 38700 | 38700 | 38600 | 1327 |
| 585 | 20231227 | 091600 | 5191755300 | 38700 | 38700 | 38750 | 38650 | 1107 |
| 586 | 20231227 | 091500 | 5148942100 | 38700 | 38750 | 38750 | 38700 | 4510 |
| 587 | 20231227 | 091400 | 4974360750 | 38800 | 38750 | 38800 | 38700 | 3074 |
| 588 | 20231227 | 091300 | 4855249450 | 38750 | 38750 | 38800 | 38700 | 6350 |
| 589 | 20231227 | 091200 | 4609174750 | 38750 | 38800 | 38850 | 38750 | 2374 |
| 590 | 20231227 | 091100 | 4517094750 | 38800 | 38850 | 38850 | 38800 | 1956 |
| 591 | 20231227 | 091000 | 4441136900 | 38850 | 38950 | 38950 | 38800 | 2732 |
| 592 | 20231227 | 090900 | 4334933000 | 38950 | 38900 | 38950 | 38850 | 1494 |
| 593 | 20231227 | 090800 | 4276817950 | 38900 | 38850 | 38950 | 38850 | 4785 |
| 594 | 20231227 | 090700 | 4090743150 | 38850 | 38700 | 38900 | 38650 | 20827 |
| 595 | 20231227 | 090600 | 3282442400 | 38700 | 38650 | 38700 | 38650 | 3521 |
| 596 | 20231227 | 090500 | 3146253950 | 38650 | 38550 | 38700 | 38500 | 9723 |
| 597 | 20231227 | 090400 | 2771073950 | 38550 | 38500 | 38550 | 38500 | 5533 |
| 598 | 20231227 | 090300 | 2557921550 | 38500 | 38400 | 38500 | 38400 | 7485 |
| 599 | 20231227 | 090200 | 2270112500 | 38450 | 38500 | 38500 | 38350 | 6002 |
| 600 | 20231227 | 090100 | 2039517100 | 38500 | 38650 | 38700 | 38400 | 27568 |
| 601 | 20231227 | 090000 | 976725750 | 38700 | 38700 | 38800 | 38500 | 25254 |