33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 3 | 20231227 | 191500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20231227 | 191400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20231227 | 191300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20231227 | 191200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20231227 | 191100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20231227 | 191000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20231227 | 190900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20231227 | 190800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20231227 | 190700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20231227 | 190600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20231227 | 190500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20231227 | 190400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20231227 | 190300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20231227 | 190200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20231227 | 190100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20231227 | 190000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20231227 | 185900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20231227 | 185800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20231227 | 185700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20231227 | 185600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20231227 | 185500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20231227 | 185400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20231227 | 185300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20231227 | 185200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20231227 | 185100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20231227 | 185000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20231227 | 184900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20231227 | 184800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20231227 | 184700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20231227 | 184600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 33 | 20231227 | 184500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20231227 | 184400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20231227 | 184300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20231227 | 184200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20231227 | 184100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20231227 | 184000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20231227 | 183900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20231227 | 183800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20231227 | 183700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20231227 | 183600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20231227 | 183500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20231227 | 183400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20231227 | 183300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20231227 | 183200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20231227 | 183100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20231227 | 183000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20231227 | 182900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20231227 | 182800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20231227 | 182700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20231227 | 182600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20231227 | 182500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20231227 | 182400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20231227 | 182300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20231227 | 182200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20231227 | 182100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20231227 | 182000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20231227 | 181900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20231227 | 181800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20231227 | 181700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20231227 | 181600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 63 | 20231227 | 181500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20231227 | 181400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20231227 | 181300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20231227 | 181200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20231227 | 181100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20231227 | 181000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20231227 | 180900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20231227 | 180800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20231227 | 180700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20231227 | 180600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20231227 | 180500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20231227 | 180400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20231227 | 180300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20231227 | 180200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20231227 | 180100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20231227 | 180000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20231227 | 175900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20231227 | 175800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20231227 | 175700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20231227 | 175600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20231227 | 175500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20231227 | 175400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20231227 | 175300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20231227 | 175200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20231227 | 175100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20231227 | 175000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20231227 | 174900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20231227 | 174800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20231227 | 174700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20231227 | 174600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 93 | 20231227 | 174500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20231227 | 174400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20231227 | 174300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20231227 | 174200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20231227 | 174100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20231227 | 174000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20231227 | 173900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20231227 | 173800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20231227 | 173700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20231227 | 173600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20231227 | 173500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20231227 | 173400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20231227 | 173300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20231227 | 173200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20231227 | 173100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20231227 | 173000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20231227 | 172900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20231227 | 172800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20231227 | 172700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20231227 | 172600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20231227 | 172500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20231227 | 172400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20231227 | 172300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20231227 | 172200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20231227 | 172100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20231227 | 172000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20231227 | 171900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20231227 | 171800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20231227 | 171700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20231227 | 171600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 123 | 20231227 | 171500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20231227 | 171400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20231227 | 171300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20231227 | 171200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20231227 | 171100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20231227 | 171000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20231227 | 170900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20231227 | 170800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20231227 | 170700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20231227 | 170600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20231227 | 170500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20231227 | 170400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20231227 | 170300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20231227 | 170200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20231227 | 170100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20231227 | 170000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20231227 | 165900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20231227 | 165800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20231227 | 165700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20231227 | 165600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20231227 | 165500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20231227 | 165400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20231227 | 165300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20231227 | 165200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20231227 | 165100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20231227 | 165000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20231227 | 164900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20231227 | 164800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20231227 | 164700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20231227 | 164600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 153 | 20231227 | 164500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20231227 | 164400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20231227 | 164300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20231227 | 164200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20231227 | 164100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20231227 | 164000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20231227 | 163900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20231227 | 163800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20231227 | 163700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20231227 | 163600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20231227 | 163500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20231227 | 163400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20231227 | 163300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20231227 | 163200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20231227 | 163100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20231227 | 163000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20231227 | 162900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20231227 | 162800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20231227 | 162700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20231227 | 162600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20231227 | 162500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20231227 | 162400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20231227 | 162300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20231227 | 162200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20231227 | 162100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20231227 | 162000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20231227 | 161900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20231227 | 161800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20231227 | 161700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20231227 | 161600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 183 | 20231227 | 161500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20231227 | 161400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20231227 | 161300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20231227 | 161200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20231227 | 161100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20231227 | 161000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20231227 | 160900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20231227 | 160800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20231227 | 160700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20231227 | 160600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20231227 | 160500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20231227 | 160400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20231227 | 160300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20231227 | 160200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20231227 | 160100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20231227 | 160000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20231227 | 155900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20231227 | 155800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20231227 | 155700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20231227 | 155600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20231227 | 155500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20231227 | 155400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20231227 | 155300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20231227 | 155200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20231227 | 155100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20231227 | 155000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20231227 | 154900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20231227 | 154800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20231227 | 154700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20231227 | 154600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 213 | 20231227 | 154500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20231227 | 154400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20231227 | 154300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20231227 | 154200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20231227 | 154100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20231227 | 154000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20231227 | 153900 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20231227 | 153800 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20231227 | 153700 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20231227 | 153600 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20231227 | 153500 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20231227 | 153400 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20231227 | 153300 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20231227 | 153200 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20231227 | 153100 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20231227 | 153000 | 5067518250 | 44050 | 44050 | 44050 | 44050 | 873 |
| 229 | 20231227 | 152900 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20231227 | 152800 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20231227 | 152700 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20231227 | 152600 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20231227 | 152500 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20231227 | 152400 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20231227 | 152300 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20231227 | 152200 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20231227 | 152100 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20231227 | 152000 | 5029062600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20231227 | 151900 | 5029062600 | 44050 | 44050 | 44100 | 44050 | 44 |
| 240 | 20231227 | 151800 | 5027124300 | 44050 | 44000 | 44050 | 44000 | 265 |
| 241 | 20231227 | 151700 | 5015458300 | 44000 | 44100 | 44100 | 44000 | 105 |
| 242 | 20231227 | 151600 | 5010837800 | 44000 | 44100 | 44100 | 44000 | 166 |
| 243 | 20231227 | 151500 | 5003521100 | 44100 | 44050 | 44100 | 44000 | 125 |
| 244 | 20231227 | 151400 | 4998015600 | 44050 | 44050 | 44050 | 44050 | 12 |
| 245 | 20231227 | 151300 | 4997487000 | 44050 | 44050 | 44150 | 44000 | 210 |
| 246 | 20231227 | 151200 | 4988239300 | 44050 | 44000 | 44050 | 44000 | 139 |
| 247 | 20231227 | 151100 | 4982117150 | 44000 | 44050 | 44050 | 44000 | 55 |
| 248 | 20231227 | 151000 | 4979696550 | 44000 | 44000 | 44000 | 43900 | 428 |
| 249 | 20231227 | 150900 | 4960868550 | 43900 | 43950 | 43950 | 43900 | 777 |
| 250 | 20231227 | 150800 | 4926740450 | 44000 | 44000 | 44000 | 44000 | 1 |
| 251 | 20231227 | 150700 | 4926696450 | 44000 | 44000 | 44050 | 44000 | 434 |
| 252 | 20231227 | 150600 | 4907600400 | 44000 | 44000 | 44050 | 44000 | 765 |
| 253 | 20231227 | 150500 | 4873939850 | 44000 | 44000 | 44000 | 44000 | 206 |
| 254 | 20231227 | 150400 | 4864875850 | 44050 | 44050 | 44100 | 44050 | 239 |
| 255 | 20231227 | 150300 | 4854344550 | 44050 | 44100 | 44100 | 44050 | 491 |
| 256 | 20231227 | 150200 | 4832706450 | 44100 | 44200 | 44200 | 44100 | 705 |
| 257 | 20231227 | 150100 | 4801585400 | 44200 | 44200 | 44200 | 44200 | 47 |
| 258 | 20231227 | 150000 | 4799508000 | 44200 | 44250 | 44250 | 44200 | 13 |
| 259 | 20231227 | 145900 | 4798932900 | 44250 | 44200 | 44250 | 44200 | 381 |
| 260 | 20231227 | 145800 | 4782091100 | 44200 | 44100 | 44200 | 44100 | 13 |
| 261 | 20231227 | 145700 | 4781517500 | 44200 | 44150 | 44200 | 44150 | 148 |
| 262 | 20231227 | 145600 | 4774980400 | 44250 | 44250 | 44250 | 44250 | 109 |
| 263 | 20231227 | 145500 | 4770157150 | 44250 | 44150 | 44250 | 44150 | 11 |
| 264 | 20231227 | 145400 | 4769670600 | 44200 | 44200 | 44200 | 44200 | 63 |
| 265 | 20231227 | 145300 | 4766886000 | 44200 | 44200 | 44250 | 44200 | 193 |
| 266 | 20231227 | 145200 | 4758354600 | 44250 | 44200 | 44250 | 44200 | 12 |
| 267 | 20231227 | 145100 | 4757824150 | 44200 | 44200 | 44200 | 44200 | 20 |
| 268 | 20231227 | 145000 | 4756940150 | 44200 | 44100 | 44200 | 44100 | 25 |
| 269 | 20231227 | 144900 | 4755835550 | 44100 | 44100 | 44100 | 44100 | 455 |
| 270 | 20231227 | 144800 | 4735770050 | 44100 | 44100 | 44100 | 44100 | 1 |
| 271 | 20231227 | 144700 | 4735725950 | 44100 | 44100 | 44100 | 44100 | 127 |
| 272 | 20231227 | 144600 | 4730125250 | 44050 | 44050 | 44050 | 44050 | 1 |
| 273 | 20231227 | 144500 | 4730081200 | 44100 | 44100 | 44100 | 44100 | 18 |
| 274 | 20231227 | 144400 | 4729287400 | 44100 | 44100 | 44100 | 44100 | 6 |
| 275 | 20231227 | 144300 | 4729022800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20231227 | 144200 | 4729022800 | 44000 | 44000 | 44000 | 44000 | 1 |
| 277 | 20231227 | 144100 | 4728978800 | 44000 | 44000 | 44050 | 44000 | 165 |
| 278 | 20231227 | 144000 | 4721718500 | 44050 | 44000 | 44050 | 44000 | 173 |
| 279 | 20231227 | 143900 | 4714101850 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20231227 | 143800 | 4714101850 | 44000 | 44000 | 44000 | 44000 | 200 |
| 281 | 20231227 | 143700 | 4705301850 | 44000 | 44050 | 44050 | 44000 | 81 |
| 282 | 20231227 | 143600 | 4701737700 | 44050 | 44050 | 44100 | 44050 | 195 |
| 283 | 20231227 | 143500 | 4693147900 | 44100 | 44100 | 44100 | 44100 | 129 |
| 284 | 20231227 | 143400 | 4687459000 | 44100 | 44100 | 44100 | 44100 | 100 |
| 285 | 20231227 | 143300 | 4683049000 | 44150 | 44150 | 44150 | 44150 | 24 |
| 286 | 20231227 | 143200 | 4681989400 | 44150 | 44150 | 44200 | 44150 | 335 |
| 287 | 20231227 | 143100 | 4667198850 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20231227 | 143000 | 4667198850 | 44100 | 44100 | 44100 | 44100 | 301 |
| 289 | 20231227 | 142900 | 4653924750 | 44100 | 44050 | 44100 | 44000 | 528 |
| 290 | 20231227 | 142800 | 4630679550 | 44050 | 44000 | 44100 | 44000 | 1251 |
| 291 | 20231227 | 142700 | 4575632950 | 44100 | 44150 | 44150 | 44000 | 870 |
| 292 | 20231227 | 142600 | 4537314050 | 44150 | 44200 | 44200 | 44150 | 48 |
| 293 | 20231227 | 142500 | 4535193850 | 44200 | 44250 | 44250 | 44200 | 200 |
| 294 | 20231227 | 142400 | 4526353800 | 44250 | 44250 | 44250 | 44250 | 139 |
| 295 | 20231227 | 142300 | 4520203050 | 44250 | 44250 | 44250 | 44250 | 10 |
| 296 | 20231227 | 142200 | 4519760550 | 44250 | 44100 | 44250 | 44100 | 1207 |
| 297 | 20231227 | 142100 | 4466387700 | 44100 | 44200 | 44200 | 44100 | 84 |
| 298 | 20231227 | 142000 | 4462676950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 299 | 20231227 | 141900 | 4462676950 | 44250 | 44250 | 44250 | 44200 | 185 |
| 300 | 20231227 | 141800 | 4454494150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 301 | 20231227 | 141700 | 4454494150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 302 | 20231227 | 141600 | 4454494150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 303 | 20231227 | 141500 | 4454494150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 304 | 20231227 | 141400 | 4454494150 | 44250 | 44250 | 44250 | 44250 | 20 |
| 305 | 20231227 | 141300 | 4453609150 | 44250 | 44250 | 44250 | 44250 | 12 |
| 306 | 20231227 | 141200 | 4453078150 | 44300 | 44300 | 44300 | 44300 | 252 |
| 307 | 20231227 | 141100 | 4441914550 | 44200 | 44200 | 44200 | 44200 | 9 |
| 308 | 20231227 | 141000 | 4441516750 | 44200 | 44250 | 44250 | 44200 | 178 |
| 309 | 20231227 | 140900 | 4433646300 | 44300 | 44300 | 44300 | 44300 | 162 |
| 310 | 20231227 | 140800 | 4426469700 | 44200 | 44250 | 44250 | 44200 | 24 |
| 311 | 20231227 | 140700 | 4425407950 | 44300 | 44250 | 44300 | 44250 | 303 |
| 312 | 20231227 | 140600 | 4411998900 | 44250 | 44250 | 44250 | 44250 | 0 |
| 313 | 20231227 | 140500 | 4411998900 | 44250 | 44250 | 44250 | 44250 | 45 |
| 314 | 20231227 | 140400 | 4410007650 | 44250 | 44200 | 44250 | 44200 | 266 |
| 315 | 20231227 | 140300 | 4398248100 | 44200 | 44200 | 44200 | 44200 | 150 |
| 316 | 20231227 | 140200 | 4391618100 | 44250 | 44300 | 44400 | 44250 | 165 |
| 317 | 20231227 | 140100 | 4384309900 | 44400 | 44350 | 44400 | 44350 | 249 |
| 318 | 20231227 | 140000 | 4373257750 | 44300 | 44350 | 44350 | 44300 | 68 |
| 319 | 20231227 | 135900 | 4370244900 | 44400 | 44350 | 44400 | 44350 | 136 |
| 320 | 20231227 | 135800 | 4364213050 | 44400 | 44300 | 44400 | 44300 | 190 |
| 321 | 20231227 | 135700 | 4355786250 | 44300 | 44250 | 44300 | 44250 | 21 |
| 322 | 20231227 | 135600 | 4354856500 | 44250 | 44200 | 44250 | 44200 | 14 |
| 323 | 20231227 | 135500 | 4354237200 | 44200 | 44250 | 44300 | 44200 | 147 |
| 324 | 20231227 | 135400 | 4347732850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 325 | 20231227 | 135300 | 4347732850 | 44300 | 44250 | 44300 | 44250 | 283 |
| 326 | 20231227 | 135200 | 4335199250 | 44200 | 44200 | 44250 | 44150 | 87 |
| 327 | 20231227 | 135100 | 4331357300 | 44250 | 44250 | 44250 | 44250 | 25 |
| 328 | 20231227 | 135000 | 4330251050 | 44250 | 44300 | 44300 | 44250 | 24 |
| 329 | 20231227 | 134900 | 4329188400 | 44300 | 44250 | 44300 | 44200 | 298 |
| 330 | 20231227 | 134800 | 4315995400 | 44250 | 44200 | 44250 | 44200 | 102 |
| 331 | 20231227 | 134700 | 4311482000 | 44200 | 44200 | 44250 | 44200 | 25 |
| 332 | 20231227 | 134600 | 4310376750 | 44150 | 44200 | 44200 | 44150 | 27 |
| 333 | 20231227 | 134500 | 4309183400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 334 | 20231227 | 134400 | 4309183400 | 44200 | 44100 | 44200 | 44050 | 145 |
| 335 | 20231227 | 134300 | 4302780950 | 44100 | 44050 | 44100 | 44000 | 214 |
| 336 | 20231227 | 134200 | 4293352300 | 44000 | 44000 | 44000 | 44000 | 50 |
| 337 | 20231227 | 134100 | 4291152300 | 44000 | 44050 | 44050 | 44000 | 23 |
| 338 | 20231227 | 134000 | 4290139700 | 44050 | 44100 | 44100 | 44050 | 83 |
| 339 | 20231227 | 133900 | 4286481950 | 44050 | 44100 | 44100 | 44050 | 25 |
| 340 | 20231227 | 133800 | 4285380050 | 44100 | 44100 | 44100 | 44100 | 11 |
| 341 | 20231227 | 133700 | 4284894950 | 44100 | 44100 | 44100 | 44100 | 24 |
| 342 | 20231227 | 133600 | 4283836550 | 44100 | 44150 | 44150 | 44000 | 405 |
| 343 | 20231227 | 133500 | 4265982100 | 44150 | 44150 | 44150 | 44150 | 11 |
| 344 | 20231227 | 133400 | 4265496450 | 44150 | 44200 | 44200 | 44150 | 95 |
| 345 | 20231227 | 133300 | 4261298450 | 44200 | 44200 | 44200 | 44200 | 1 |
| 346 | 20231227 | 133200 | 4261254250 | 44250 | 44250 | 44250 | 44250 | 1 |
| 347 | 20231227 | 133100 | 4261210000 | 44250 | 44250 | 44250 | 44250 | 12 |
| 348 | 20231227 | 133000 | 4260679000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 349 | 20231227 | 132900 | 4260679000 | 44250 | 44250 | 44300 | 44250 | 44 |
| 350 | 20231227 | 132800 | 4258730500 | 44300 | 44250 | 44350 | 44200 | 328 |
| 351 | 20231227 | 132700 | 4244204700 | 44250 | 44200 | 44250 | 44200 | 463 |
| 352 | 20231227 | 132600 | 4223717000 | 44150 | 44000 | 44150 | 44000 | 328 |
| 353 | 20231227 | 132500 | 4209255800 | 44000 | 44000 | 44000 | 44000 | 13 |
| 354 | 20231227 | 132400 | 4208683800 | 44050 | 43950 | 44050 | 43950 | 46 |
| 355 | 20231227 | 132300 | 4206660000 | 43950 | 44000 | 44000 | 43950 | 42 |
| 356 | 20231227 | 132200 | 4204812300 | 44000 | 43850 | 44000 | 43850 | 170 |
| 357 | 20231227 | 132100 | 4197337350 | 43800 | 43900 | 43900 | 43800 | 1115 |
| 358 | 20231227 | 132000 | 4148422350 | 43900 | 44000 | 44000 | 43900 | 806 |
| 359 | 20231227 | 131900 | 4112959750 | 44000 | 44000 | 44000 | 44000 | 511 |
| 360 | 20231227 | 131800 | 4090475750 | 44050 | 44000 | 44050 | 44000 | 503 |
| 361 | 20231227 | 131700 | 4068343700 | 44000 | 44000 | 44000 | 44000 | 511 |
| 362 | 20231227 | 131600 | 4045859700 | 44050 | 44000 | 44050 | 44000 | 48 |
| 363 | 20231227 | 131500 | 4043746900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 364 | 20231227 | 131400 | 4043746900 | 44000 | 44000 | 44000 | 44000 | 36 |
| 365 | 20231227 | 131300 | 4042162900 | 43950 | 43900 | 43950 | 43900 | 88 |
| 366 | 20231227 | 131200 | 4038295850 | 43950 | 43950 | 43950 | 43900 | 649 |
| 367 | 20231227 | 131100 | 4009779650 | 43950 | 43900 | 43950 | 43850 | 698 |
| 368 | 20231227 | 131000 | 3979133350 | 43900 | 43900 | 43900 | 43900 | 86 |
| 369 | 20231227 | 130900 | 3975357950 | 43900 | 43850 | 43900 | 43800 | 2107 |
| 370 | 20231227 | 130800 | 3883050450 | 43850 | 43850 | 43850 | 43850 | 13 |
| 371 | 20231227 | 130700 | 3882480400 | 43850 | 43850 | 43850 | 43850 | 11 |
| 372 | 20231227 | 130600 | 3881998050 | 43850 | 43850 | 43850 | 43850 | 1 |
| 373 | 20231227 | 130500 | 3881954200 | 43850 | 43900 | 43900 | 43850 | 15 |
| 374 | 20231227 | 130400 | 3881296250 | 43900 | 43850 | 43900 | 43850 | 46 |
| 375 | 20231227 | 130300 | 3879278500 | 43850 | 43850 | 43850 | 43850 | 10 |
| 376 | 20231227 | 130200 | 3878840000 | 43850 | 43900 | 43900 | 43850 | 329 |
| 377 | 20231227 | 130100 | 3864397500 | 43950 | 43900 | 43950 | 43900 | 115 |
| 378 | 20231227 | 130000 | 3859348850 | 43900 | 43900 | 43900 | 43900 | 20 |
| 379 | 20231227 | 125900 | 3858470850 | 43900 | 43850 | 43900 | 43850 | 191 |
| 380 | 20231227 | 125800 | 3850087400 | 43800 | 43850 | 43850 | 43800 | 215 |
| 381 | 20231227 | 125700 | 3840660700 | 43850 | 43750 | 43850 | 43750 | 522 |
| 382 | 20231227 | 125600 | 3817793150 | 43750 | 43800 | 43800 | 43750 | 110 |
| 383 | 20231227 | 125500 | 3812975700 | 43800 | 43800 | 43800 | 43750 | 123 |
| 384 | 20231227 | 125400 | 3807588350 | 43800 | 43850 | 43850 | 43800 | 487 |
| 385 | 20231227 | 125300 | 3786255350 | 43850 | 44050 | 44050 | 43750 | 2428 |
| 386 | 20231227 | 125200 | 3679667150 | 44100 | 44100 | 44100 | 44050 | 184 |
| 387 | 20231227 | 125100 | 3671558850 | 44050 | 44050 | 44050 | 44050 | 1 |
| 388 | 20231227 | 125000 | 3671514800 | 44100 | 44100 | 44100 | 44100 | 4 |
| 389 | 20231227 | 124900 | 3671338400 | 44100 | 44100 | 44100 | 44050 | 296 |
| 390 | 20231227 | 124800 | 3658285750 | 44100 | 44150 | 44150 | 44050 | 273 |
| 391 | 20231227 | 124700 | 3646245950 | 44150 | 44250 | 44250 | 44100 | 69 |
| 392 | 20231227 | 124600 | 3643201200 | 44100 | 44200 | 44250 | 44100 | 786 |
| 393 | 20231227 | 124500 | 3608501050 | 44150 | 44200 | 44200 | 44150 | 400 |
| 394 | 20231227 | 124400 | 3590836050 | 44200 | 44250 | 44250 | 44200 | 221 |
| 395 | 20231227 | 124300 | 3581067600 | 44200 | 44200 | 44250 | 44150 | 319 |
| 396 | 20231227 | 124200 | 3566964000 | 44200 | 44200 | 44200 | 44200 | 56 |
| 397 | 20231227 | 124100 | 3564488800 | 44200 | 44250 | 44300 | 44200 | 1073 |
| 398 | 20231227 | 124000 | 3517009050 | 44250 | 44300 | 44300 | 44250 | 41 |
| 399 | 20231227 | 123900 | 3515192800 | 44300 | 44300 | 44300 | 44300 | 126 |
| 400 | 20231227 | 123800 | 3509611000 | 44300 | 44400 | 44400 | 44250 | 216 |
| 401 | 20231227 | 123700 | 3500040900 | 44400 | 44400 | 44400 | 44400 | 150 |
| 402 | 20231227 | 123600 | 3493380900 | 44450 | 44450 | 44450 | 44450 | 3 |
| 403 | 20231227 | 123500 | 3493247550 | 44450 | 44500 | 44500 | 44400 | 141 |
| 404 | 20231227 | 123400 | 3486979400 | 44500 | 44500 | 44550 | 44500 | 27 |
| 405 | 20231227 | 123300 | 3485777800 | 44500 | 44450 | 44500 | 44450 | 25 |
| 406 | 20231227 | 123200 | 3484665600 | 44450 | 44450 | 44450 | 44450 | 5 |
| 407 | 20231227 | 123100 | 3484443350 | 44450 | 44450 | 44450 | 44400 | 59 |
| 408 | 20231227 | 123000 | 3481821350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 409 | 20231227 | 122900 | 3481821350 | 44450 | 44450 | 44450 | 44450 | 31 |
| 410 | 20231227 | 122800 | 3480443400 | 44450 | 44400 | 44450 | 44400 | 12 |
| 411 | 20231227 | 122700 | 3479910550 | 44450 | 44450 | 44450 | 44450 | 30 |
| 412 | 20231227 | 122600 | 3478577050 | 44450 | 44450 | 44450 | 44400 | 30 |
| 413 | 20231227 | 122500 | 3477244100 | 44400 | 44400 | 44400 | 44400 | 125 |
| 414 | 20231227 | 122400 | 3471694100 | 44350 | 44250 | 44350 | 44250 | 86 |
| 415 | 20231227 | 122300 | 3467881700 | 44200 | 44200 | 44200 | 44200 | 1 |
| 416 | 20231227 | 122200 | 3467837500 | 44400 | 44200 | 44400 | 44200 | 844 |
| 417 | 20231227 | 122100 | 3430519300 | 44250 | 44550 | 44550 | 44250 | 539 |
| 418 | 20231227 | 122000 | 3406571200 | 44600 | 44600 | 44600 | 44600 | 22 |
| 419 | 20231227 | 121900 | 3405590000 | 44600 | 44500 | 44600 | 44500 | 18 |
| 420 | 20231227 | 121800 | 3404788900 | 44500 | 44500 | 44550 | 44500 | 30 |
| 421 | 20231227 | 121700 | 3403453750 | 44500 | 44500 | 44500 | 44500 | 11 |
| 422 | 20231227 | 121600 | 3402964250 | 44500 | 44550 | 44550 | 44500 | 14 |
| 423 | 20231227 | 121500 | 3402341100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 424 | 20231227 | 121400 | 3402341100 | 44550 | 44550 | 44550 | 44550 | 71 |
| 425 | 20231227 | 121300 | 3399178050 | 44500 | 44550 | 44550 | 44500 | 82 |
| 426 | 20231227 | 121200 | 3395527450 | 44550 | 44550 | 44550 | 44550 | 21 |
| 427 | 20231227 | 121100 | 3394591900 | 44550 | 44550 | 44550 | 44550 | 1 |
| 428 | 20231227 | 121000 | 3394547350 | 44600 | 44550 | 44600 | 44500 | 21 |
| 429 | 20231227 | 120900 | 3393612450 | 44550 | 44550 | 44550 | 44550 | 0 |
| 430 | 20231227 | 120800 | 3393612450 | 44550 | 44500 | 44550 | 44500 | 228 |
| 431 | 20231227 | 120700 | 3383464050 | 44500 | 44450 | 44500 | 44450 | 33 |
| 432 | 20231227 | 120600 | 3381996850 | 44450 | 44500 | 44500 | 44450 | 11 |
| 433 | 20231227 | 120500 | 3381507400 | 44500 | 44500 | 44500 | 44500 | 12 |
| 434 | 20231227 | 120400 | 3380973400 | 44450 | 44550 | 44550 | 44450 | 274 |
| 435 | 20231227 | 120300 | 3368776400 | 44550 | 44600 | 44600 | 44550 | 100 |
| 436 | 20231227 | 120200 | 3364320500 | 44600 | 44600 | 44600 | 44600 | 265 |
| 437 | 20231227 | 120100 | 3352501500 | 44600 | 44650 | 44650 | 44600 | 142 |
| 438 | 20231227 | 120000 | 3346163800 | 44650 | 44650 | 44650 | 44650 | 6 |
| 439 | 20231227 | 115900 | 3345895900 | 44700 | 44750 | 44750 | 44700 | 264 |
| 440 | 20231227 | 115800 | 3334090050 | 44750 | 44900 | 44900 | 44750 | 3203 |
| 441 | 20231227 | 115700 | 3190325700 | 44950 | 44950 | 44950 | 44950 | 1 |
| 442 | 20231227 | 115600 | 3190280750 | 44950 | 44900 | 44950 | 44900 | 133 |
| 443 | 20231227 | 115500 | 3184306950 | 44900 | 44900 | 44950 | 44900 | 463 |
| 444 | 20231227 | 115400 | 3163518200 | 44950 | 44950 | 44950 | 44900 | 686 |
| 445 | 20231227 | 115300 | 3132710750 | 44950 | 45000 | 45000 | 44950 | 78 |
| 446 | 20231227 | 115200 | 3129201350 | 45000 | 44950 | 45000 | 44950 | 105 |
| 447 | 20231227 | 115100 | 3124476950 | 44950 | 44950 | 44950 | 44950 | 17 |
| 448 | 20231227 | 115000 | 3123712800 | 44950 | 44950 | 44950 | 44950 | 21 |
| 449 | 20231227 | 114900 | 3122768850 | 44950 | 45050 | 45050 | 44950 | 86 |
| 450 | 20231227 | 114800 | 3118899600 | 45050 | 45000 | 45050 | 44950 | 352 |
| 451 | 20231227 | 114700 | 3103074700 | 45000 | 45000 | 45000 | 45000 | 31 |
| 452 | 20231227 | 114600 | 3101679700 | 45000 | 44950 | 45000 | 44950 | 52 |
| 453 | 20231227 | 114500 | 3099340250 | 44950 | 44950 | 44950 | 44950 | 16 |
| 454 | 20231227 | 114400 | 3098621050 | 45000 | 44950 | 45000 | 44950 | 12 |
| 455 | 20231227 | 114300 | 3098081600 | 44950 | 45000 | 45000 | 44950 | 136 |
| 456 | 20231227 | 114200 | 3091967250 | 45000 | 44950 | 45000 | 44950 | 7 |
| 457 | 20231227 | 114100 | 3091652500 | 44950 | 44950 | 44950 | 44950 | 11 |
| 458 | 20231227 | 114000 | 3091158050 | 44950 | 44950 | 44950 | 44900 | 621 |
| 459 | 20231227 | 113900 | 3063245150 | 44950 | 44950 | 44950 | 44950 | 42 |
| 460 | 20231227 | 113800 | 3061357250 | 44950 | 44950 | 44950 | 44950 | 6 |
| 461 | 20231227 | 113700 | 3061087550 | 44950 | 45000 | 45000 | 44950 | 20 |
| 462 | 20231227 | 113600 | 3060188300 | 45000 | 45000 | 45000 | 45000 | 18 |
| 463 | 20231227 | 113500 | 3059378300 | 45000 | 45000 | 45000 | 45000 | 11 |
| 464 | 20231227 | 113400 | 3058883300 | 45050 | 45050 | 45050 | 45050 | 50 |
| 465 | 20231227 | 113300 | 3056630800 | 45050 | 45150 | 45150 | 45050 | 113 |
| 466 | 20231227 | 113200 | 3051533050 | 45100 | 45050 | 45100 | 45000 | 1547 |
| 467 | 20231227 | 113100 | 2981834400 | 45000 | 44800 | 45000 | 44800 | 529 |
| 468 | 20231227 | 113000 | 2958066150 | 44850 | 44850 | 44850 | 44850 | 310 |
| 469 | 20231227 | 112900 | 2944162650 | 44850 | 44850 | 44850 | 44850 | 83 |
| 470 | 20231227 | 112800 | 2940440100 | 44850 | 44950 | 44950 | 44850 | 886 |
| 471 | 20231227 | 112700 | 2900641350 | 44950 | 44950 | 44950 | 44950 | 136 |
| 472 | 20231227 | 112600 | 2894528150 | 44950 | 44950 | 44950 | 44950 | 111 |
| 473 | 20231227 | 112500 | 2889538700 | 45000 | 45000 | 45000 | 45000 | 104 |
| 474 | 20231227 | 112400 | 2884858700 | 45000 | 45000 | 45050 | 45000 | 51 |
| 475 | 20231227 | 112300 | 2882563150 | 45000 | 45000 | 45000 | 45000 | 141 |
| 476 | 20231227 | 112200 | 2876218150 | 45000 | 45000 | 45050 | 45000 | 118 |
| 477 | 20231227 | 112100 | 2870908000 | 45000 | 45050 | 45050 | 45000 | 53 |
| 478 | 20231227 | 112000 | 2868521650 | 45000 | 45000 | 45000 | 44950 | 106 |
| 479 | 20231227 | 111900 | 2863752900 | 44950 | 44950 | 45000 | 44950 | 14 |
| 480 | 20231227 | 111800 | 2863123500 | 45000 | 44950 | 45000 | 44950 | 91 |
| 481 | 20231227 | 111700 | 2859032450 | 45000 | 44950 | 45000 | 44950 | 12 |
| 482 | 20231227 | 111600 | 2858493000 | 45000 | 45000 | 45000 | 45000 | 105 |
| 483 | 20231227 | 111500 | 2853768000 | 45000 | 45000 | 45000 | 45000 | 9 |
| 484 | 20231227 | 111400 | 2853363000 | 45000 | 45000 | 45000 | 45000 | 20 |
| 485 | 20231227 | 111300 | 2852463000 | 45000 | 45000 | 45000 | 45000 | 150 |
| 486 | 20231227 | 111200 | 2845713000 | 45000 | 45000 | 45050 | 45000 | 254 |
| 487 | 20231227 | 111100 | 2834277850 | 45000 | 45000 | 45050 | 45000 | 72 |
| 488 | 20231227 | 111000 | 2831037800 | 45050 | 45000 | 45050 | 45000 | 21 |
| 489 | 20231227 | 110900 | 2830092400 | 45000 | 45000 | 45000 | 45000 | 28 |
| 490 | 20231227 | 110800 | 2828832400 | 45000 | 45050 | 45050 | 45000 | 33 |
| 491 | 20231227 | 110700 | 2827346400 | 45050 | 45050 | 45050 | 45000 | 32 |
| 492 | 20231227 | 110600 | 2825905350 | 45000 | 45000 | 45000 | 44950 | 144 |
| 493 | 20231227 | 110500 | 2819425400 | 45000 | 45000 | 45000 | 44950 | 15 |
| 494 | 20231227 | 110400 | 2818750950 | 44950 | 44950 | 44950 | 44950 | 11 |
| 495 | 20231227 | 110300 | 2818256500 | 45000 | 44950 | 45000 | 44950 | 3 |
| 496 | 20231227 | 110200 | 2818121550 | 45000 | 45000 | 45050 | 45000 | 252 |
| 497 | 20231227 | 110100 | 2806779550 | 45000 | 45000 | 45000 | 45000 | 129 |
| 498 | 20231227 | 110000 | 2800974550 | 45000 | 44950 | 45000 | 44950 | 125 |
| 499 | 20231227 | 105900 | 2795349650 | 44950 | 45000 | 45000 | 44950 | 128 |
| 500 | 20231227 | 105800 | 2789590200 | 45000 | 45000 | 45000 | 44950 | 735 |
| 501 | 20231227 | 105700 | 2756515450 | 45050 | 45050 | 45050 | 45050 | 21 |
| 502 | 20231227 | 105600 | 2755569400 | 45050 | 45000 | 45050 | 45000 | 348 |
| 503 | 20231227 | 105500 | 2739904400 | 45000 | 44950 | 45000 | 44950 | 119 |
| 504 | 20231227 | 105400 | 2734550050 | 45000 | 44950 | 45050 | 44950 | 2068 |
| 505 | 20231227 | 105300 | 2641555900 | 44900 | 44850 | 44900 | 44850 | 572 |
| 506 | 20231227 | 105200 | 2615875350 | 44850 | 44850 | 44850 | 44850 | 293 |
| 507 | 20231227 | 105100 | 2602734300 | 44850 | 44800 | 44850 | 44800 | 2 |
| 508 | 20231227 | 105000 | 2602644650 | 44850 | 44850 | 44850 | 44850 | 515 |
| 509 | 20231227 | 104900 | 2579546900 | 44800 | 44650 | 44800 | 44600 | 519 |
| 510 | 20231227 | 104800 | 2556344200 | 44700 | 44600 | 44700 | 44550 | 425 |
| 511 | 20231227 | 104700 | 2537384250 | 44600 | 44600 | 44600 | 44550 | 1081 |
| 512 | 20231227 | 104600 | 2489213900 | 44650 | 44700 | 44700 | 44650 | 69 |
| 513 | 20231227 | 104500 | 2486132700 | 44700 | 44750 | 44800 | 44700 | 373 |
| 514 | 20231227 | 104400 | 2469441150 | 44750 | 44750 | 44750 | 44750 | 118 |
| 515 | 20231227 | 104300 | 2464160650 | 44750 | 44750 | 44750 | 44650 | 1236 |
| 516 | 20231227 | 104200 | 2408930550 | 44750 | 44750 | 44800 | 44750 | 705 |
| 517 | 20231227 | 104100 | 2377349750 | 44750 | 44800 | 44850 | 44650 | 525 |
| 518 | 20231227 | 104000 | 2353860050 | 44800 | 44700 | 44800 | 44700 | 527 |
| 519 | 20231227 | 103900 | 2330273300 | 44750 | 44700 | 44750 | 44700 | 165 |
| 520 | 20231227 | 103800 | 2322897750 | 44700 | 44750 | 44750 | 44700 | 603 |
| 521 | 20231227 | 103700 | 2295914550 | 44750 | 44650 | 44750 | 44650 | 1087 |
| 522 | 20231227 | 103600 | 2247316450 | 44650 | 44350 | 44700 | 44350 | 1632 |
| 523 | 20231227 | 103500 | 2174595750 | 44350 | 44350 | 44350 | 44300 | 55 |
| 524 | 20231227 | 103400 | 2172157050 | 44400 | 44350 | 44400 | 44350 | 31 |
| 525 | 20231227 | 103300 | 2170781300 | 44400 | 44400 | 44400 | 44350 | 1261 |
| 526 | 20231227 | 103200 | 2114852900 | 44350 | 44400 | 44400 | 44350 | 22 |
| 527 | 20231227 | 103100 | 2113876150 | 44400 | 44350 | 44450 | 44350 | 54 |
| 528 | 20231227 | 103000 | 2111478800 | 44400 | 44450 | 44450 | 44400 | 183 |
| 529 | 20231227 | 102900 | 2103351400 | 44450 | 44400 | 44450 | 44400 | 17 |
| 530 | 20231227 | 102800 | 2102596350 | 44350 | 44250 | 44350 | 44250 | 48 |
| 531 | 20231227 | 102700 | 2100470900 | 44350 | 44200 | 44450 | 44200 | 372 |
| 532 | 20231227 | 102600 | 2084001900 | 44300 | 44350 | 44350 | 44300 | 344 |
| 533 | 20231227 | 102500 | 2068762650 | 44300 | 44300 | 44300 | 44250 | 506 |
| 534 | 20231227 | 102400 | 2046352100 | 44300 | 44300 | 44300 | 44300 | 103 |
| 535 | 20231227 | 102300 | 2041789200 | 44350 | 44350 | 44350 | 44350 | 7 |
| 536 | 20231227 | 102200 | 2041478750 | 44400 | 44400 | 44400 | 44350 | 31 |
| 537 | 20231227 | 102100 | 2040103400 | 44350 | 44450 | 44500 | 44350 | 1219 |
| 538 | 20231227 | 102000 | 1985916950 | 44450 | 44050 | 44500 | 44000 | 3085 |
| 539 | 20231227 | 101900 | 1849031950 | 44000 | 44100 | 44100 | 44000 | 903 |
| 540 | 20231227 | 101800 | 1809279150 | 44100 | 44150 | 44150 | 44100 | 561 |
| 541 | 20231227 | 101700 | 1784529500 | 44150 | 44300 | 44300 | 44150 | 229 |
| 542 | 20231227 | 101600 | 1774408300 | 44250 | 44350 | 44350 | 44250 | 447 |
| 543 | 20231227 | 101500 | 1754611000 | 44300 | 44350 | 44350 | 44300 | 76 |
| 544 | 20231227 | 101400 | 1751242700 | 44350 | 44400 | 44400 | 44350 | 85 |
| 545 | 20231227 | 101300 | 1747471750 | 44400 | 44400 | 44450 | 44400 | 66 |
| 546 | 20231227 | 101200 | 1744540200 | 44400 | 44350 | 44400 | 44350 | 137 |
| 547 | 20231227 | 101100 | 1738461450 | 44300 | 44350 | 44350 | 44250 | 244 |
| 548 | 20231227 | 101000 | 1727650400 | 44350 | 44400 | 44400 | 44350 | 368 |
| 549 | 20231227 | 100900 | 1711314000 | 44400 | 44150 | 44400 | 44150 | 622 |
| 550 | 20231227 | 100800 | 1683731850 | 44200 | 44300 | 44300 | 44200 | 91 |
| 551 | 20231227 | 100700 | 1679707900 | 44300 | 44350 | 44400 | 44250 | 283 |
| 552 | 20231227 | 100600 | 1667158200 | 44250 | 44250 | 44400 | 44250 | 1734 |
| 553 | 20231227 | 100500 | 1590350650 | 44300 | 44350 | 44350 | 44300 | 120 |
| 554 | 20231227 | 100400 | 1585034250 | 44400 | 44350 | 44400 | 44350 | 99 |
| 555 | 20231227 | 100300 | 1580641200 | 44350 | 44450 | 44450 | 44350 | 132 |
| 556 | 20231227 | 100200 | 1574776050 | 44400 | 44400 | 44400 | 44350 | 109 |
| 557 | 20231227 | 100100 | 1569938000 | 44350 | 44350 | 44350 | 44200 | 412 |
| 558 | 20231227 | 100000 | 1551673950 | 44350 | 44350 | 44450 | 44300 | 348 |
| 559 | 20231227 | 095900 | 1536223900 | 44300 | 44300 | 44300 | 44300 | 209 |
| 560 | 20231227 | 095800 | 1526965200 | 44250 | 44200 | 44450 | 44150 | 4155 |
| 561 | 20231227 | 095700 | 1342695700 | 44200 | 44100 | 44200 | 44000 | 1113 |
| 562 | 20231227 | 095600 | 1293583750 | 44100 | 44100 | 44150 | 44100 | 156 |
| 563 | 20231227 | 095500 | 1286704100 | 44100 | 43900 | 44150 | 43900 | 3194 |
| 564 | 20231227 | 095400 | 1146292950 | 43850 | 43800 | 43900 | 43800 | 140 |
| 565 | 20231227 | 095300 | 1140154500 | 43800 | 43800 | 43800 | 43800 | 11 |
| 566 | 20231227 | 095200 | 1139672700 | 43850 | 43750 | 43850 | 43700 | 932 |
| 567 | 20231227 | 095100 | 1098877400 | 43750 | 43800 | 43800 | 43750 | 111 |
| 568 | 20231227 | 095000 | 1094020700 | 43800 | 43900 | 43900 | 43800 | 200 |
| 569 | 20231227 | 094900 | 1085241800 | 43900 | 43950 | 43950 | 43900 | 30 |
| 570 | 20231227 | 094800 | 1083924750 | 43900 | 43800 | 43900 | 43800 | 192 |
| 571 | 20231227 | 094700 | 1075506000 | 43850 | 43850 | 43950 | 43850 | 1067 |
| 572 | 20231227 | 094600 | 1028631450 | 43800 | 43700 | 43800 | 43700 | 501 |
| 573 | 20231227 | 094500 | 1006720050 | 43700 | 43750 | 43750 | 43700 | 67 |
| 574 | 20231227 | 094400 | 1003790600 | 43750 | 43850 | 43850 | 43750 | 58 |
| 575 | 20231227 | 094300 | 1001250450 | 43800 | 43800 | 43800 | 43800 | 6 |
| 576 | 20231227 | 094200 | 1000987650 | 43800 | 43900 | 43900 | 43800 | 1723 |
| 577 | 20231227 | 094100 | 925393550 | 43950 | 43950 | 43950 | 43900 | 153 |
| 578 | 20231227 | 094000 | 918669950 | 43950 | 43950 | 43950 | 43950 | 22 |
| 579 | 20231227 | 093900 | 917703050 | 43950 | 43950 | 43950 | 43900 | 32 |
| 580 | 20231227 | 093800 | 916297800 | 44000 | 43950 | 44000 | 43950 | 256 |
| 581 | 20231227 | 093700 | 905041800 | 43950 | 43950 | 43950 | 43950 | 128 |
| 582 | 20231227 | 093600 | 899416200 | 44000 | 43900 | 44000 | 43900 | 360 |
| 583 | 20231227 | 093500 | 883577200 | 43900 | 43850 | 43900 | 43750 | 1410 |
| 584 | 20231227 | 093400 | 821858300 | 43900 | 43900 | 43900 | 43900 | 59 |
| 585 | 20231227 | 093300 | 819268200 | 43900 | 43850 | 43950 | 43850 | 160 |
| 586 | 20231227 | 093200 | 812243600 | 43850 | 43850 | 43850 | 43800 | 72 |
| 587 | 20231227 | 093100 | 809086900 | 43800 | 43750 | 43800 | 43750 | 140 |
| 588 | 20231227 | 093000 | 802960350 | 43700 | 43650 | 43700 | 43650 | 301 |
| 589 | 20231227 | 092900 | 789814550 | 43650 | 43750 | 43750 | 43650 | 2109 |
| 590 | 20231227 | 092800 | 697724100 | 43750 | 43900 | 43900 | 43750 | 232 |
| 591 | 20231227 | 092700 | 687558400 | 43950 | 44000 | 44000 | 43900 | 817 |
| 592 | 20231227 | 092600 | 651636300 | 44000 | 44050 | 44050 | 44000 | 264 |
| 593 | 20231227 | 092500 | 640012500 | 44050 | 44150 | 44150 | 44050 | 432 |
| 594 | 20231227 | 092400 | 620967450 | 44100 | 44150 | 44150 | 44100 | 67 |
| 595 | 20231227 | 092300 | 618009600 | 44150 | 44250 | 44250 | 44150 | 1450 |
| 596 | 20231227 | 092200 | 553916800 | 44200 | 44400 | 44400 | 44200 | 339 |
| 597 | 20231227 | 092100 | 538877550 | 44400 | 44100 | 44400 | 44100 | 3085 |
| 598 | 20231227 | 092000 | 402342500 | 44050 | 44050 | 44100 | 44050 | 46 |
| 599 | 20231227 | 091900 | 400315950 | 44100 | 44050 | 44100 | 44050 | 9 |
| 600 | 20231227 | 091800 | 399919350 | 44100 | 44100 | 44100 | 44050 | 73 |
| 601 | 20231227 | 091700 | 396703050 | 44050 | 44000 | 44050 | 44000 | 234 |
| 602 | 20231227 | 091600 | 386400350 | 44000 | 44000 | 44000 | 43950 | 146 |
| 603 | 20231227 | 091500 | 379976400 | 44050 | 43800 | 44050 | 43800 | 790 |
| 604 | 20231227 | 091400 | 345291350 | 43800 | 43850 | 43850 | 43800 | 163 |
| 605 | 20231227 | 091300 | 338143850 | 43850 | 43950 | 43950 | 43850 | 75 |
| 606 | 20231227 | 091200 | 334852050 | 43900 | 43900 | 43900 | 43900 | 179 |
| 607 | 20231227 | 091100 | 326993950 | 43950 | 43950 | 44000 | 43950 | 878 |
| 608 | 20231227 | 091000 | 288363600 | 44000 | 43900 | 44000 | 43900 | 174 |
| 609 | 20231227 | 090900 | 280707850 | 43850 | 43950 | 43950 | 43800 | 173 |
| 610 | 20231227 | 090800 | 273119100 | 43950 | 44150 | 44200 | 43950 | 536 |
| 611 | 20231227 | 090700 | 249526100 | 44150 | 44050 | 44150 | 44050 | 279 |
| 612 | 20231227 | 090600 | 237221950 | 44050 | 44050 | 44050 | 44000 | 460 |
| 613 | 20231227 | 090500 | 216965900 | 44000 | 43900 | 44050 | 43900 | 1725 |
| 614 | 20231227 | 090400 | 141163700 | 43850 | 43750 | 43850 | 43700 | 307 |
| 615 | 20231227 | 090300 | 127721750 | 43650 | 43550 | 43750 | 43550 | 103 |
| 616 | 20231227 | 090200 | 123231400 | 43550 | 43550 | 43650 | 43500 | 1311 |
| 617 | 20231227 | 090100 | 66155550 | 43550 | 43700 | 43800 | 43400 | 93 |
| 618 | 20231227 | 090000 | 62103700 | 43450 | 43550 | 43750 | 43450 | 1391 |