33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 192400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 3 | 20231228 | 192300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20231228 | 192200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20231228 | 192100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20231228 | 192000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20231228 | 191900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20231228 | 191800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20231228 | 191700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20231228 | 191600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20231228 | 191500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20231228 | 191400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20231228 | 191300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20231228 | 191200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20231228 | 191100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20231228 | 191000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20231228 | 190900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20231228 | 190800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20231228 | 190700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20231228 | 190600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20231228 | 190500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20231228 | 190400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20231228 | 190300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20231228 | 190200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20231228 | 190100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20231228 | 190000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20231228 | 185900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20231228 | 185800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20231228 | 185700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20231228 | 185600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20231228 | 185500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20231228 | 185400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 33 | 20231228 | 185300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20231228 | 185200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20231228 | 185100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20231228 | 185000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20231228 | 184900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20231228 | 184800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20231228 | 184700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20231228 | 184600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20231228 | 184500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20231228 | 184400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20231228 | 184300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20231228 | 184200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20231228 | 184100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20231228 | 184000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20231228 | 183900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20231228 | 183800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20231228 | 183700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20231228 | 183600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20231228 | 183500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20231228 | 183400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20231228 | 183300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20231228 | 183200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20231228 | 183100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20231228 | 183000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20231228 | 182900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20231228 | 182800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20231228 | 182700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20231228 | 182600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20231228 | 182500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20231228 | 182400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 63 | 20231228 | 182300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20231228 | 182200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20231228 | 182100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20231228 | 182000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20231228 | 181900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20231228 | 181800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20231228 | 181700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20231228 | 181600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20231228 | 181500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20231228 | 181400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20231228 | 181300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20231228 | 181200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20231228 | 181100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20231228 | 181000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20231228 | 180900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20231228 | 180800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20231228 | 180700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20231228 | 180600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20231228 | 180500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20231228 | 180400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20231228 | 180300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20231228 | 180200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20231228 | 180100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20231228 | 180000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20231228 | 175900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20231228 | 175800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20231228 | 175700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20231228 | 175600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20231228 | 175500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20231228 | 175400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 93 | 20231228 | 175300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20231228 | 175200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20231228 | 175100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20231228 | 175000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20231228 | 174900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20231228 | 174800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20231228 | 174700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20231228 | 174600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20231228 | 174500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20231228 | 174400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20231228 | 174300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20231228 | 174200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20231228 | 174100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20231228 | 174000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20231228 | 173900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20231228 | 173800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20231228 | 173700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20231228 | 173600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20231228 | 173500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20231228 | 173400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20231228 | 173300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20231228 | 173200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20231228 | 173100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20231228 | 173000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20231228 | 172900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20231228 | 172800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20231228 | 172700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20231228 | 172600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20231228 | 172500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20231228 | 172400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 123 | 20231228 | 172300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20231228 | 172200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20231228 | 172100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20231228 | 172000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20231228 | 171900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20231228 | 171800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20231228 | 171700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20231228 | 171600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20231228 | 171500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20231228 | 171400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20231228 | 171300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20231228 | 171200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20231228 | 171100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20231228 | 171000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20231228 | 170900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20231228 | 170800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20231228 | 170700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20231228 | 170600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20231228 | 170500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20231228 | 170400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20231228 | 170300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20231228 | 170200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20231228 | 170100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20231228 | 170000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20231228 | 165900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20231228 | 165800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20231228 | 165700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20231228 | 165600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20231228 | 165500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20231228 | 165400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 153 | 20231228 | 165300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20231228 | 165200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20231228 | 165100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20231228 | 165000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20231228 | 164900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20231228 | 164800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20231228 | 164700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20231228 | 164600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20231228 | 164500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20231228 | 164400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20231228 | 164300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20231228 | 164200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20231228 | 164100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20231228 | 164000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20231228 | 163900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20231228 | 163800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20231228 | 163700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20231228 | 163600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20231228 | 163500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20231228 | 163400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20231228 | 163300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20231228 | 163200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20231228 | 163100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20231228 | 163000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20231228 | 162900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20231228 | 162800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20231228 | 162700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20231228 | 162600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20231228 | 162500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20231228 | 162400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 183 | 20231228 | 162300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20231228 | 162200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20231228 | 162100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20231228 | 162000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20231228 | 161900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20231228 | 161800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20231228 | 161700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20231228 | 161600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20231228 | 161500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20231228 | 161400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20231228 | 161300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20231228 | 161200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20231228 | 161100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20231228 | 161000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20231228 | 160900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20231228 | 160800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20231228 | 160700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20231228 | 160600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20231228 | 160500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20231228 | 160400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20231228 | 160300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20231228 | 160200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20231228 | 160100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20231228 | 160000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20231228 | 155900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20231228 | 155800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20231228 | 155700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20231228 | 155600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20231228 | 155500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20231228 | 155400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 213 | 20231228 | 155300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20231228 | 155200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20231228 | 155100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20231228 | 155000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20231228 | 154900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20231228 | 154800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20231228 | 154700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20231228 | 154600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20231228 | 154500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20231228 | 154400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20231228 | 154300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20231228 | 154200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20231228 | 154100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20231228 | 154000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20231228 | 153900 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20231228 | 153800 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 229 | 20231228 | 153700 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 230 | 20231228 | 153600 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20231228 | 153500 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20231228 | 153400 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20231228 | 153300 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 234 | 20231228 | 153200 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20231228 | 153100 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 236 | 20231228 | 153000 | 6952355000 | 29550 | 29550 | 29550 | 29550 | 10199 |
| 237 | 20231228 | 152900 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20231228 | 152800 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20231228 | 152700 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 240 | 20231228 | 152600 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 241 | 20231228 | 152500 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 242 | 20231228 | 152400 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 243 | 20231228 | 152300 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 244 | 20231228 | 152200 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 245 | 20231228 | 152100 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 246 | 20231228 | 152000 | 6650974550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 247 | 20231228 | 151900 | 6650974550 | 29550 | 29550 | 29550 | 29500 | 1929 |
| 248 | 20231228 | 151800 | 6594040900 | 29550 | 29500 | 29550 | 29500 | 797 |
| 249 | 20231228 | 151700 | 6570515450 | 29550 | 29550 | 29600 | 29500 | 674 |
| 250 | 20231228 | 151600 | 6550601400 | 29550 | 29500 | 29550 | 29500 | 1929 |
| 251 | 20231228 | 151500 | 6493625550 | 29500 | 29550 | 29600 | 29500 | 1883 |
| 252 | 20231228 | 151400 | 6437995700 | 29550 | 29550 | 29600 | 29550 | 253 |
| 253 | 20231228 | 151300 | 6430518900 | 29550 | 29550 | 29600 | 29500 | 560 |
| 254 | 20231228 | 151200 | 6413961100 | 29500 | 29550 | 29550 | 29500 | 704 |
| 255 | 20231228 | 151100 | 6393163750 | 29550 | 29550 | 29600 | 29500 | 546 |
| 256 | 20231228 | 151000 | 6377027000 | 29500 | 29600 | 29600 | 29500 | 2967 |
| 257 | 20231228 | 150900 | 6289339800 | 29600 | 29600 | 29650 | 29550 | 1682 |
| 258 | 20231228 | 150800 | 6239576250 | 29600 | 29650 | 29650 | 29550 | 85 |
| 259 | 20231228 | 150700 | 6237062750 | 29550 | 29650 | 29650 | 29550 | 5521 |
| 260 | 20231228 | 150600 | 6073765550 | 29650 | 29650 | 29700 | 29600 | 2210 |
| 261 | 20231228 | 150500 | 6008266700 | 29650 | 29650 | 29700 | 29650 | 444 |
| 262 | 20231228 | 150400 | 5995101650 | 29650 | 29650 | 29700 | 29650 | 91 |
| 263 | 20231228 | 150300 | 5992401850 | 29700 | 29700 | 29700 | 29650 | 997 |
| 264 | 20231228 | 150200 | 5962794600 | 29750 | 29700 | 29750 | 29650 | 381 |
| 265 | 20231228 | 150100 | 5951484400 | 29700 | 29700 | 29750 | 29700 | 471 |
| 266 | 20231228 | 150000 | 5937491800 | 29700 | 29650 | 29700 | 29650 | 272 |
| 267 | 20231228 | 145900 | 5929421650 | 29700 | 29700 | 29750 | 29650 | 260 |
| 268 | 20231228 | 145800 | 5921703100 | 29700 | 29700 | 29750 | 29650 | 1608 |
| 269 | 20231228 | 145700 | 5873945450 | 29700 | 29700 | 29700 | 29650 | 863 |
| 270 | 20231228 | 145600 | 5848322550 | 29700 | 29650 | 29700 | 29650 | 156 |
| 271 | 20231228 | 145500 | 5843693400 | 29700 | 29650 | 29700 | 29650 | 1158 |
| 272 | 20231228 | 145400 | 5809343500 | 29700 | 29650 | 29700 | 29650 | 312 |
| 273 | 20231228 | 145300 | 5800081950 | 29700 | 29650 | 29750 | 29650 | 1778 |
| 274 | 20231228 | 145200 | 5747278750 | 29650 | 29650 | 29700 | 29650 | 730 |
| 275 | 20231228 | 145100 | 5725608350 | 29700 | 29600 | 29700 | 29600 | 505 |
| 276 | 20231228 | 145000 | 5710634650 | 29600 | 29650 | 29700 | 29600 | 288 |
| 277 | 20231228 | 144900 | 5702099100 | 29650 | 29600 | 29650 | 29600 | 1891 |
| 278 | 20231228 | 144800 | 5646036250 | 29650 | 29650 | 29650 | 29600 | 342 |
| 279 | 20231228 | 144700 | 5635896000 | 29600 | 29600 | 29650 | 29600 | 218 |
| 280 | 20231228 | 144600 | 5629441800 | 29600 | 29600 | 29650 | 29600 | 194 |
| 281 | 20231228 | 144500 | 5623694200 | 29650 | 29650 | 29650 | 29600 | 346 |
| 282 | 20231228 | 144400 | 5613439750 | 29600 | 29600 | 29650 | 29600 | 117 |
| 283 | 20231228 | 144300 | 5609975800 | 29600 | 29650 | 29650 | 29600 | 301 |
| 284 | 20231228 | 144200 | 5601055650 | 29650 | 29600 | 29650 | 29600 | 98 |
| 285 | 20231228 | 144100 | 5598153950 | 29600 | 29650 | 29650 | 29600 | 444 |
| 286 | 20231228 | 144000 | 5584998450 | 29600 | 29650 | 29650 | 29600 | 134 |
| 287 | 20231228 | 143900 | 5581028800 | 29600 | 29600 | 29650 | 29600 | 134 |
| 288 | 20231228 | 143800 | 5577062200 | 29600 | 29600 | 29600 | 29600 | 97 |
| 289 | 20231228 | 143700 | 5574191000 | 29650 | 29600 | 29650 | 29600 | 2492 |
| 290 | 20231228 | 143600 | 5500335900 | 29600 | 29600 | 29600 | 29550 | 237 |
| 291 | 20231228 | 143500 | 5493323400 | 29600 | 29550 | 29600 | 29550 | 213 |
| 292 | 20231228 | 143400 | 5487025850 | 29550 | 29600 | 29600 | 29550 | 80 |
| 293 | 20231228 | 143300 | 5484660550 | 29600 | 29600 | 29650 | 29550 | 2602 |
| 294 | 20231228 | 143200 | 5407642150 | 29600 | 29650 | 29650 | 29600 | 182 |
| 295 | 20231228 | 143100 | 5402254900 | 29600 | 29650 | 29650 | 29600 | 70 |
| 296 | 20231228 | 143000 | 5400182750 | 29650 | 29650 | 29650 | 29600 | 178 |
| 297 | 20231228 | 142900 | 5394910750 | 29650 | 29600 | 29650 | 29600 | 117 |
| 298 | 20231228 | 142800 | 5391445950 | 29650 | 29600 | 29650 | 29600 | 508 |
| 299 | 20231228 | 142700 | 5376397800 | 29600 | 29650 | 29650 | 29600 | 141 |
| 300 | 20231228 | 142600 | 5372223550 | 29650 | 29600 | 29650 | 29600 | 228 |
| 301 | 20231228 | 142500 | 5365471350 | 29650 | 29650 | 29650 | 29600 | 136 |
| 302 | 20231228 | 142400 | 5361441600 | 29650 | 29650 | 29650 | 29600 | 1551 |
| 303 | 20231228 | 142300 | 5315457500 | 29700 | 29650 | 29700 | 29650 | 145 |
| 304 | 20231228 | 142200 | 5311154900 | 29700 | 29700 | 29750 | 29650 | 1968 |
| 305 | 20231228 | 142100 | 5252705700 | 29750 | 29700 | 29750 | 29700 | 438 |
| 306 | 20231228 | 142000 | 5239689850 | 29700 | 29750 | 29750 | 29700 | 352 |
| 307 | 20231228 | 141900 | 5229231650 | 29700 | 29700 | 29750 | 29700 | 235 |
| 308 | 20231228 | 141800 | 5222248300 | 29700 | 29750 | 29750 | 29700 | 125 |
| 309 | 20231228 | 141700 | 5218535200 | 29700 | 29750 | 29750 | 29700 | 258 |
| 310 | 20231228 | 141600 | 5210862400 | 29750 | 29700 | 29750 | 29700 | 395 |
| 311 | 20231228 | 141500 | 5199123400 | 29650 | 29700 | 29700 | 29650 | 471 |
| 312 | 20231228 | 141400 | 5185137350 | 29700 | 29700 | 29750 | 29650 | 243 |
| 313 | 20231228 | 141300 | 5177917800 | 29700 | 29700 | 29750 | 29650 | 244 |
| 314 | 20231228 | 141200 | 5170661650 | 29700 | 29650 | 29750 | 29650 | 450 |
| 315 | 20231228 | 141100 | 5157303600 | 29650 | 29700 | 29700 | 29650 | 301 |
| 316 | 20231228 | 141000 | 5148368250 | 29700 | 29700 | 29750 | 29650 | 1359 |
| 317 | 20231228 | 140900 | 5107959150 | 29700 | 29700 | 29700 | 29650 | 128 |
| 318 | 20231228 | 140800 | 5104161550 | 29700 | 29700 | 29700 | 29650 | 178 |
| 319 | 20231228 | 140700 | 5098879400 | 29700 | 29700 | 29700 | 29650 | 70 |
| 320 | 20231228 | 140600 | 5096803100 | 29700 | 29650 | 29700 | 29650 | 150 |
| 321 | 20231228 | 140500 | 5092350850 | 29650 | 29650 | 29650 | 29600 | 513 |
| 322 | 20231228 | 140400 | 5077144200 | 29650 | 29600 | 29650 | 29600 | 66 |
| 323 | 20231228 | 140300 | 5075190000 | 29600 | 29650 | 29700 | 29600 | 471 |
| 324 | 20231228 | 140200 | 5061229750 | 29650 | 29650 | 29650 | 29600 | 160 |
| 325 | 20231228 | 140100 | 5056488450 | 29600 | 29650 | 29650 | 29600 | 126 |
| 326 | 20231228 | 140000 | 5052758750 | 29600 | 29600 | 29650 | 29600 | 339 |
| 327 | 20231228 | 135900 | 5042722050 | 29650 | 29600 | 29650 | 29600 | 302 |
| 328 | 20231228 | 135800 | 5033773450 | 29600 | 29600 | 29650 | 29600 | 140 |
| 329 | 20231228 | 135700 | 5029625400 | 29600 | 29600 | 29650 | 29600 | 97 |
| 330 | 20231228 | 135600 | 5026753950 | 29650 | 29650 | 29650 | 29600 | 204 |
| 331 | 20231228 | 135500 | 5020710050 | 29650 | 29600 | 29650 | 29600 | 126 |
| 332 | 20231228 | 135400 | 5016979700 | 29600 | 29600 | 29600 | 29600 | 105 |
| 333 | 20231228 | 135300 | 5013871700 | 29600 | 29600 | 29650 | 29600 | 250 |
| 334 | 20231228 | 135200 | 5006467400 | 29600 | 29600 | 29600 | 29600 | 1930 |
| 335 | 20231228 | 135100 | 4949339400 | 29600 | 29600 | 29650 | 29600 | 207 |
| 336 | 20231228 | 135000 | 4943209050 | 29600 | 29600 | 29600 | 29600 | 441 |
| 337 | 20231228 | 134900 | 4930155450 | 29650 | 29600 | 29650 | 29600 | 620 |
| 338 | 20231228 | 134800 | 4911794750 | 29650 | 29600 | 29650 | 29600 | 642 |
| 339 | 20231228 | 134700 | 4892786550 | 29650 | 29600 | 29650 | 29600 | 341 |
| 340 | 20231228 | 134600 | 4882692700 | 29600 | 29600 | 29650 | 29600 | 302 |
| 341 | 20231228 | 134500 | 4873750250 | 29600 | 29650 | 29650 | 29600 | 138 |
| 342 | 20231228 | 134400 | 4869661250 | 29600 | 29650 | 29650 | 29600 | 187 |
| 343 | 20231228 | 134300 | 4864123400 | 29600 | 29600 | 29650 | 29600 | 202 |
| 344 | 20231228 | 134200 | 4858138050 | 29600 | 29650 | 29650 | 29600 | 103 |
| 345 | 20231228 | 134100 | 4855086850 | 29700 | 29700 | 29700 | 29650 | 2518 |
| 346 | 20231228 | 134000 | 4780420200 | 29650 | 29650 | 29700 | 29650 | 274 |
| 347 | 20231228 | 133900 | 4772296000 | 29650 | 29700 | 29700 | 29650 | 200 |
| 348 | 20231228 | 133800 | 4766358750 | 29650 | 29650 | 29700 | 29650 | 162 |
| 349 | 20231228 | 133700 | 4761555350 | 29700 | 29650 | 29700 | 29650 | 157 |
| 350 | 20231228 | 133600 | 4756895250 | 29700 | 29650 | 29700 | 29650 | 394 |
| 351 | 20231228 | 133500 | 4745198000 | 29650 | 29700 | 29700 | 29650 | 61 |
| 352 | 20231228 | 133400 | 4743389100 | 29700 | 29700 | 29750 | 29700 | 627 |
| 353 | 20231228 | 133300 | 4724766550 | 29700 | 29750 | 29750 | 29700 | 181 |
| 354 | 20231228 | 133200 | 4719388350 | 29750 | 29700 | 29750 | 29650 | 262 |
| 355 | 20231228 | 133100 | 4711608300 | 29650 | 29700 | 29700 | 29650 | 120 |
| 356 | 20231228 | 133000 | 4708044550 | 29700 | 29700 | 29700 | 29650 | 181 |
| 357 | 20231228 | 132900 | 4702670650 | 29700 | 29700 | 29700 | 29650 | 87 |
| 358 | 20231228 | 132800 | 4700088450 | 29700 | 29650 | 29700 | 29650 | 45 |
| 359 | 20231228 | 132700 | 4698752250 | 29650 | 29700 | 29700 | 29650 | 51 |
| 360 | 20231228 | 132600 | 4697239350 | 29700 | 29650 | 29700 | 29650 | 103 |
| 361 | 20231228 | 132500 | 4694182850 | 29700 | 29700 | 29750 | 29700 | 1550 |
| 362 | 20231228 | 132400 | 4648147750 | 29700 | 29650 | 29700 | 29650 | 21 |
| 363 | 20231228 | 132300 | 4647524100 | 29650 | 29650 | 29650 | 29600 | 426 |
| 364 | 20231228 | 132200 | 4634894450 | 29650 | 29600 | 29650 | 29600 | 106 |
| 365 | 20231228 | 132100 | 4631754600 | 29650 | 29650 | 29650 | 29600 | 122 |
| 366 | 20231228 | 132000 | 4628140250 | 29650 | 29650 | 29650 | 29600 | 179 |
| 367 | 20231228 | 131900 | 4622835700 | 29650 | 29600 | 29650 | 29600 | 815 |
| 368 | 20231228 | 131800 | 4598674750 | 29600 | 29650 | 29650 | 29600 | 153 |
| 369 | 20231228 | 131700 | 4594145200 | 29650 | 29700 | 29700 | 29650 | 942 |
| 370 | 20231228 | 131600 | 4566212850 | 29700 | 29750 | 29750 | 29700 | 573 |
| 371 | 20231228 | 131500 | 4549191600 | 29700 | 29650 | 29700 | 29650 | 546 |
| 372 | 20231228 | 131400 | 4532993050 | 29650 | 29700 | 29700 | 29650 | 298 |
| 373 | 20231228 | 131300 | 4524144300 | 29700 | 29700 | 29750 | 29700 | 189 |
| 374 | 20231228 | 131200 | 4518530350 | 29700 | 29650 | 29700 | 29650 | 167 |
| 375 | 20231228 | 131100 | 4513571800 | 29650 | 29650 | 29750 | 29650 | 281 |
| 376 | 20231228 | 131000 | 4505238500 | 29650 | 29700 | 29700 | 29650 | 133 |
| 377 | 20231228 | 130900 | 4501288750 | 29650 | 29650 | 29750 | 29650 | 212 |
| 378 | 20231228 | 130800 | 4494994000 | 29700 | 29650 | 29700 | 29650 | 40 |
| 379 | 20231228 | 130700 | 4493806050 | 29700 | 29750 | 29750 | 29650 | 1499 |
| 380 | 20231228 | 130600 | 4449345750 | 29750 | 29700 | 29750 | 29650 | 196 |
| 381 | 20231228 | 130500 | 4443525700 | 29650 | 29750 | 29750 | 29650 | 376 |
| 382 | 20231228 | 130400 | 4432368850 | 29750 | 29700 | 29750 | 29650 | 230 |
| 383 | 20231228 | 130300 | 4425536250 | 29700 | 29700 | 29700 | 29700 | 100 |
| 384 | 20231228 | 130200 | 4422566250 | 29700 | 29750 | 29750 | 29700 | 201 |
| 385 | 20231228 | 130100 | 4416594250 | 29750 | 29700 | 29750 | 29700 | 69 |
| 386 | 20231228 | 130000 | 4414542700 | 29700 | 29700 | 29750 | 29650 | 163 |
| 387 | 20231228 | 125900 | 4409701850 | 29750 | 29700 | 29750 | 29700 | 584 |
| 388 | 20231228 | 125800 | 4392353600 | 29700 | 29650 | 29700 | 29650 | 154 |
| 389 | 20231228 | 125700 | 4387781600 | 29700 | 29650 | 29750 | 29650 | 106 |
| 390 | 20231228 | 125600 | 4384632800 | 29700 | 29700 | 29700 | 29700 | 296 |
| 391 | 20231228 | 125500 | 4375841600 | 29700 | 29750 | 29750 | 29650 | 947 |
| 392 | 20231228 | 125400 | 4347723850 | 29750 | 29750 | 29750 | 29750 | 3 |
| 393 | 20231228 | 125300 | 4347634600 | 29700 | 29700 | 29700 | 29650 | 149 |
| 394 | 20231228 | 125200 | 4343209450 | 29700 | 29750 | 29750 | 29650 | 144 |
| 395 | 20231228 | 125100 | 4338933650 | 29700 | 29700 | 29700 | 29700 | 296 |
| 396 | 20231228 | 125000 | 4330142450 | 29700 | 29650 | 29700 | 29650 | 171 |
| 397 | 20231228 | 124900 | 4325066400 | 29650 | 29700 | 29700 | 29650 | 82 |
| 398 | 20231228 | 124800 | 4322632200 | 29700 | 29700 | 29700 | 29700 | 18 |
| 399 | 20231228 | 124700 | 4322097600 | 29700 | 29700 | 29700 | 29650 | 117 |
| 400 | 20231228 | 124600 | 4318624550 | 29700 | 29700 | 29750 | 29700 | 795 |
| 401 | 20231228 | 124500 | 4295010600 | 29700 | 29700 | 29700 | 29700 | 143 |
| 402 | 20231228 | 124400 | 4290763500 | 29650 | 29700 | 29700 | 29650 | 348 |
| 403 | 20231228 | 124300 | 4280442650 | 29650 | 29650 | 29700 | 29650 | 42 |
| 404 | 20231228 | 124200 | 4279196550 | 29700 | 29600 | 29700 | 29600 | 79 |
| 405 | 20231228 | 124100 | 4276851900 | 29650 | 29650 | 29700 | 29650 | 170 |
| 406 | 20231228 | 124000 | 4271811250 | 29650 | 29650 | 29700 | 29650 | 137 |
| 407 | 20231228 | 123900 | 4267749150 | 29650 | 29650 | 29700 | 29600 | 96 |
| 408 | 20231228 | 123800 | 4264902050 | 29650 | 29650 | 29700 | 29650 | 474 |
| 409 | 20231228 | 123700 | 4250847900 | 29650 | 29650 | 29650 | 29600 | 79 |
| 410 | 20231228 | 123600 | 4248506550 | 29600 | 29650 | 29650 | 29600 | 732 |
| 411 | 20231228 | 123500 | 4226834550 | 29650 | 29650 | 29650 | 29600 | 216 |
| 412 | 20231228 | 123400 | 4220430650 | 29600 | 29650 | 29650 | 29600 | 47 |
| 413 | 20231228 | 123300 | 4219037150 | 29650 | 29600 | 29650 | 29600 | 283 |
| 414 | 20231228 | 123200 | 4210650500 | 29650 | 29650 | 29650 | 29650 | 168 |
| 415 | 20231228 | 123100 | 4205669300 | 29600 | 29650 | 29700 | 29600 | 305 |
| 416 | 20231228 | 123000 | 4196630650 | 29650 | 29600 | 29650 | 29600 | 833 |
| 417 | 20231228 | 122900 | 4171959050 | 29600 | 29600 | 29650 | 29600 | 143 |
| 418 | 20231228 | 122800 | 4167719600 | 29600 | 29700 | 29700 | 29600 | 1371 |
| 419 | 20231228 | 122700 | 4127062350 | 29650 | 29700 | 29700 | 29650 | 35 |
| 420 | 20231228 | 122600 | 4126023100 | 29700 | 29700 | 29700 | 29700 | 289 |
| 421 | 20231228 | 122500 | 4117439800 | 29650 | 29700 | 29700 | 29650 | 317 |
| 422 | 20231228 | 122400 | 4108033700 | 29700 | 29750 | 29800 | 29700 | 1786 |
| 423 | 20231228 | 122300 | 4054976850 | 29750 | 29700 | 29800 | 29700 | 277 |
| 424 | 20231228 | 122200 | 4046728050 | 29800 | 29800 | 29800 | 29700 | 299 |
| 425 | 20231228 | 122100 | 4037825350 | 29800 | 29800 | 29800 | 29800 | 1 |
| 426 | 20231228 | 122000 | 4037795550 | 29700 | 29700 | 29800 | 29700 | 92 |
| 427 | 20231228 | 121900 | 4035060700 | 29800 | 29750 | 29800 | 29700 | 292 |
| 428 | 20231228 | 121800 | 4026381150 | 29750 | 29750 | 29750 | 29750 | 55 |
| 429 | 20231228 | 121700 | 4024744900 | 29750 | 29750 | 29750 | 29700 | 131 |
| 430 | 20231228 | 121600 | 4020849500 | 29700 | 29750 | 29750 | 29700 | 228 |
| 431 | 20231228 | 121500 | 4014069000 | 29750 | 29750 | 29750 | 29750 | 79 |
| 432 | 20231228 | 121400 | 4011718750 | 29700 | 29750 | 29750 | 29700 | 72 |
| 433 | 20231228 | 121300 | 4009579750 | 29750 | 29750 | 29750 | 29700 | 138 |
| 434 | 20231228 | 121200 | 4005479300 | 29750 | 29750 | 29750 | 29700 | 843 |
| 435 | 20231228 | 121100 | 3980433150 | 29700 | 29750 | 29750 | 29700 | 233 |
| 436 | 20231228 | 121000 | 3973507200 | 29700 | 29700 | 29750 | 29700 | 161 |
| 437 | 20231228 | 120900 | 3968724800 | 29700 | 29750 | 29750 | 29700 | 335 |
| 438 | 20231228 | 120800 | 3958761600 | 29700 | 29700 | 29800 | 29700 | 113 |
| 439 | 20231228 | 120700 | 3955404000 | 29750 | 29750 | 29750 | 29750 | 194 |
| 440 | 20231228 | 120600 | 3949632500 | 29700 | 29750 | 29750 | 29700 | 356 |
| 441 | 20231228 | 120500 | 3939043350 | 29750 | 29750 | 29750 | 29700 | 65 |
| 442 | 20231228 | 120400 | 3937109700 | 29700 | 29700 | 29700 | 29700 | 106 |
| 443 | 20231228 | 120300 | 3933961500 | 29700 | 29700 | 29700 | 29700 | 117 |
| 444 | 20231228 | 120200 | 3930486600 | 29650 | 29650 | 29700 | 29650 | 142 |
| 445 | 20231228 | 120100 | 3926270600 | 29650 | 29700 | 29750 | 29650 | 302 |
| 446 | 20231228 | 120000 | 3917300550 | 29700 | 29700 | 29750 | 29700 | 4 |
| 447 | 20231228 | 115900 | 3917181700 | 29700 | 29650 | 29700 | 29650 | 306 |
| 448 | 20231228 | 115800 | 3908097600 | 29700 | 29650 | 29700 | 29650 | 73 |
| 449 | 20231228 | 115700 | 3905932500 | 29600 | 29700 | 29800 | 29600 | 590 |
| 450 | 20231228 | 115600 | 3888433350 | 29750 | 29750 | 29750 | 29750 | 78 |
| 451 | 20231228 | 115500 | 3886112850 | 29750 | 29650 | 29800 | 29650 | 158 |
| 452 | 20231228 | 115400 | 3881423000 | 29700 | 29700 | 29750 | 29700 | 170 |
| 453 | 20231228 | 115300 | 3876369050 | 29700 | 29650 | 29700 | 29650 | 99 |
| 454 | 20231228 | 115200 | 3873430550 | 29700 | 29700 | 29750 | 29650 | 706 |
| 455 | 20231228 | 115100 | 3852485350 | 29700 | 29650 | 29700 | 29650 | 39 |
| 456 | 20231228 | 115000 | 3851328300 | 29650 | 29750 | 29750 | 29650 | 416 |
| 457 | 20231228 | 114900 | 3838976150 | 29800 | 29700 | 29800 | 29700 | 68 |
| 458 | 20231228 | 114800 | 3836952600 | 29650 | 29650 | 29750 | 29650 | 212 |
| 459 | 20231228 | 114700 | 3830656550 | 29650 | 29700 | 29750 | 29650 | 706 |
| 460 | 20231228 | 114600 | 3809689500 | 29650 | 29650 | 29700 | 29650 | 243 |
| 461 | 20231228 | 114500 | 3802484450 | 29700 | 29700 | 29700 | 29650 | 2259 |
| 462 | 20231228 | 114400 | 3735500900 | 29700 | 29700 | 29750 | 29650 | 274 |
| 463 | 20231228 | 114300 | 3727361500 | 29700 | 29700 | 29750 | 29650 | 62 |
| 464 | 20231228 | 114200 | 3725518300 | 29700 | 29700 | 29750 | 29650 | 350 |
| 465 | 20231228 | 114100 | 3715122500 | 29700 | 29750 | 29750 | 29650 | 148 |
| 466 | 20231228 | 114000 | 3710724200 | 29700 | 29700 | 29750 | 29700 | 206 |
| 467 | 20231228 | 113900 | 3704604300 | 29750 | 29800 | 29800 | 29650 | 248 |
| 468 | 20231228 | 113800 | 3697230000 | 29700 | 29800 | 29800 | 29700 | 1350 |
| 469 | 20231228 | 113700 | 3657106500 | 29800 | 29750 | 29800 | 29750 | 153 |
| 470 | 20231228 | 113600 | 3652548950 | 29800 | 29800 | 29800 | 29800 | 10 |
| 471 | 20231228 | 113500 | 3652250950 | 29800 | 29800 | 29800 | 29800 | 67 |
| 472 | 20231228 | 113400 | 3650254350 | 29800 | 29800 | 29800 | 29750 | 227 |
| 473 | 20231228 | 113300 | 3643501000 | 29750 | 29800 | 29800 | 29750 | 71 |
| 474 | 20231228 | 113200 | 3641385250 | 29800 | 29800 | 29850 | 29800 | 184 |
| 475 | 20231228 | 113100 | 3635899550 | 29800 | 29750 | 29800 | 29750 | 185 |
| 476 | 20231228 | 113000 | 3630392200 | 29750 | 29750 | 29750 | 29700 | 56 |
| 477 | 20231228 | 112900 | 3628726300 | 29750 | 29700 | 29750 | 29700 | 496 |
| 478 | 20231228 | 112800 | 3613974800 | 29700 | 29700 | 29700 | 29650 | 342 |
| 479 | 20231228 | 112700 | 3603822700 | 29700 | 29650 | 29700 | 29650 | 698 |
| 480 | 20231228 | 112600 | 3583093150 | 29700 | 29700 | 29700 | 29650 | 114 |
| 481 | 20231228 | 112500 | 3579709300 | 29700 | 29700 | 29700 | 29700 | 127 |
| 482 | 20231228 | 112400 | 3575937400 | 29700 | 29700 | 29700 | 29650 | 973 |
| 483 | 20231228 | 112300 | 3547047400 | 29700 | 29700 | 29700 | 29650 | 255 |
| 484 | 20231228 | 112200 | 3539479100 | 29700 | 29700 | 29700 | 29650 | 123 |
| 485 | 20231228 | 112100 | 3535827250 | 29700 | 29700 | 29700 | 29650 | 326 |
| 486 | 20231228 | 112000 | 3526148350 | 29650 | 29700 | 29700 | 29650 | 76 |
| 487 | 20231228 | 111900 | 3523892950 | 29650 | 29700 | 29700 | 29650 | 137 |
| 488 | 20231228 | 111800 | 3519825450 | 29700 | 29650 | 29700 | 29650 | 240 |
| 489 | 20231228 | 111700 | 3512700450 | 29700 | 29650 | 29700 | 29650 | 15 |
| 490 | 20231228 | 111600 | 3512255600 | 29650 | 29700 | 29700 | 29650 | 53 |
| 491 | 20231228 | 111500 | 3510682700 | 29700 | 29650 | 29700 | 29650 | 220 |
| 492 | 20231228 | 111400 | 3504157000 | 29700 | 29650 | 29700 | 29650 | 304 |
| 493 | 20231228 | 111300 | 3495142500 | 29650 | 29650 | 29650 | 29650 | 374 |
| 494 | 20231228 | 111200 | 3484053400 | 29650 | 29700 | 29700 | 29650 | 363 |
| 495 | 20231228 | 111100 | 3473287150 | 29650 | 29700 | 29700 | 29650 | 1534 |
| 496 | 20231228 | 111000 | 3427730300 | 29700 | 29650 | 29700 | 29650 | 118 |
| 497 | 20231228 | 110900 | 3424231450 | 29650 | 29650 | 29650 | 29600 | 269 |
| 498 | 20231228 | 110800 | 3416257350 | 29650 | 29700 | 29700 | 29600 | 373 |
| 499 | 20231228 | 110700 | 3405197800 | 29700 | 29650 | 29700 | 29650 | 54 |
| 500 | 20231228 | 110600 | 3403595800 | 29650 | 29650 | 29650 | 29650 | 139 |
| 501 | 20231228 | 110500 | 3399474450 | 29650 | 29650 | 29650 | 29650 | 236 |
| 502 | 20231228 | 110400 | 3392477050 | 29650 | 29650 | 29700 | 29600 | 2085 |
| 503 | 20231228 | 110300 | 3330658750 | 29650 | 29650 | 29650 | 29650 | 208 |
| 504 | 20231228 | 110200 | 3324491550 | 29650 | 29600 | 29650 | 29600 | 966 |
| 505 | 20231228 | 110100 | 3295850150 | 29600 | 29600 | 29650 | 29600 | 222 |
| 506 | 20231228 | 110000 | 3289278800 | 29650 | 29650 | 29650 | 29650 | 949 |
| 507 | 20231228 | 105900 | 3261140950 | 29650 | 29700 | 29700 | 29650 | 375 |
| 508 | 20231228 | 105800 | 3250019150 | 29650 | 29650 | 29700 | 29650 | 107 |
| 509 | 20231228 | 105700 | 3246845900 | 29650 | 29650 | 29700 | 29650 | 181 |
| 510 | 20231228 | 105600 | 3241477950 | 29700 | 29700 | 29750 | 29700 | 1654 |
| 511 | 20231228 | 105500 | 3192353900 | 29750 | 29700 | 29800 | 29700 | 316 |
| 512 | 20231228 | 105400 | 3182956150 | 29750 | 29800 | 29800 | 29700 | 152 |
| 513 | 20231228 | 105300 | 3178433950 | 29800 | 29800 | 29800 | 29700 | 2843 |
| 514 | 20231228 | 105200 | 3093805000 | 29750 | 29750 | 29800 | 29750 | 647 |
| 515 | 20231228 | 105100 | 3074548850 | 29800 | 29800 | 29800 | 29750 | 78 |
| 516 | 20231228 | 105000 | 3072225750 | 29750 | 29750 | 29800 | 29750 | 110 |
| 517 | 20231228 | 104900 | 3068950800 | 29800 | 29750 | 29800 | 29750 | 113 |
| 518 | 20231228 | 104800 | 3065588600 | 29800 | 29800 | 29850 | 29750 | 815 |
| 519 | 20231228 | 104700 | 3041330400 | 29900 | 29800 | 29900 | 29800 | 85 |
| 520 | 20231228 | 104600 | 3038796050 | 29900 | 29850 | 29900 | 29800 | 148 |
| 521 | 20231228 | 104500 | 3034381800 | 29900 | 29750 | 29900 | 29750 | 603 |
| 522 | 20231228 | 104400 | 3016409800 | 29800 | 29750 | 29800 | 29750 | 457 |
| 523 | 20231228 | 104300 | 3002792900 | 29800 | 29750 | 29800 | 29750 | 202 |
| 524 | 20231228 | 104200 | 2996773400 | 29800 | 29850 | 29900 | 29800 | 278 |
| 525 | 20231228 | 104100 | 2988478500 | 29800 | 29800 | 29850 | 29800 | 718 |
| 526 | 20231228 | 104000 | 2967064350 | 29800 | 29750 | 29800 | 29750 | 440 |
| 527 | 20231228 | 103900 | 2953955950 | 29800 | 29800 | 29800 | 29750 | 134 |
| 528 | 20231228 | 103800 | 2949964800 | 29800 | 29800 | 29800 | 29750 | 444 |
| 529 | 20231228 | 103700 | 2936734800 | 29800 | 29850 | 29900 | 29800 | 763 |
| 530 | 20231228 | 103600 | 2913996400 | 29850 | 29800 | 29850 | 29800 | 156 |
| 531 | 20231228 | 103500 | 2909339950 | 29800 | 29850 | 29900 | 29800 | 651 |
| 532 | 20231228 | 103400 | 2889905100 | 29900 | 29850 | 29900 | 29850 | 123 |
| 533 | 20231228 | 103300 | 2886232600 | 29850 | 29900 | 29900 | 29850 | 166 |
| 534 | 20231228 | 103200 | 2881269250 | 29900 | 29900 | 30000 | 29900 | 1047 |
| 535 | 20231228 | 103100 | 2849960700 | 29950 | 29950 | 30000 | 29950 | 795 |
| 536 | 20231228 | 103000 | 2826145950 | 30000 | 29950 | 30000 | 29950 | 249 |
| 537 | 20231228 | 102900 | 2818683500 | 30000 | 30000 | 30000 | 29950 | 271 |
| 538 | 20231228 | 102800 | 2810562800 | 29950 | 30000 | 30000 | 29950 | 131 |
| 539 | 20231228 | 102700 | 2806634950 | 30000 | 30000 | 30000 | 29950 | 120 |
| 540 | 20231228 | 102600 | 2803037700 | 30000 | 29950 | 30000 | 29950 | 206 |
| 541 | 20231228 | 102500 | 2796864850 | 29950 | 29950 | 29950 | 29950 | 169 |
| 542 | 20231228 | 102400 | 2791803300 | 29900 | 29950 | 29950 | 29900 | 113 |
| 543 | 20231228 | 102300 | 2788424500 | 29950 | 29950 | 29950 | 29950 | 3 |
| 544 | 20231228 | 102200 | 2788334650 | 29950 | 29900 | 29950 | 29900 | 256 |
| 545 | 20231228 | 102100 | 2780667700 | 29900 | 29950 | 30000 | 29900 | 322 |
| 546 | 20231228 | 102000 | 2771026250 | 30000 | 29950 | 30050 | 29900 | 791 |
| 547 | 20231228 | 101900 | 2747310050 | 29950 | 30100 | 30100 | 29950 | 2854 |
| 548 | 20231228 | 101800 | 2661646350 | 30100 | 30050 | 30100 | 30050 | 655 |
| 549 | 20231228 | 101700 | 2641958400 | 30050 | 30050 | 30050 | 30000 | 514 |
| 550 | 20231228 | 101600 | 2626512750 | 30050 | 30000 | 30050 | 30000 | 1010 |
| 551 | 20231228 | 101500 | 2596184850 | 30000 | 29950 | 30000 | 29950 | 351 |
| 552 | 20231228 | 101400 | 2585655100 | 30000 | 29950 | 30000 | 29950 | 2081 |
| 553 | 20231228 | 101300 | 2523232600 | 29950 | 29950 | 29950 | 29900 | 649 |
| 554 | 20231228 | 101200 | 2503796000 | 29950 | 29900 | 29950 | 29900 | 3114 |
| 555 | 20231228 | 101100 | 2410644500 | 29900 | 29850 | 29900 | 29850 | 242 |
| 556 | 20231228 | 101000 | 2403409950 | 29850 | 29850 | 29900 | 29850 | 475 |
| 557 | 20231228 | 100900 | 2389224350 | 29800 | 29800 | 29850 | 29800 | 876 |
| 558 | 20231228 | 100800 | 2363091700 | 29800 | 29800 | 29800 | 29750 | 521 |
| 559 | 20231228 | 100700 | 2347567650 | 29800 | 29750 | 29800 | 29700 | 272 |
| 560 | 20231228 | 100600 | 2339468400 | 29700 | 29750 | 29750 | 29700 | 100 |
| 561 | 20231228 | 100500 | 2336493450 | 29700 | 29700 | 29750 | 29700 | 181 |
| 562 | 20231228 | 100400 | 2331115000 | 29700 | 29700 | 29700 | 29650 | 19 |
| 563 | 20231228 | 100300 | 2330551200 | 29700 | 29650 | 29700 | 29650 | 343 |
| 564 | 20231228 | 100200 | 2320364150 | 29700 | 29700 | 29750 | 29550 | 1567 |
| 565 | 20231228 | 100100 | 2273926650 | 29700 | 29650 | 29700 | 29650 | 165 |
| 566 | 20231228 | 100000 | 2269031300 | 29650 | 29650 | 29650 | 29600 | 207 |
| 567 | 20231228 | 095900 | 2262893850 | 29600 | 29600 | 29650 | 29600 | 52 |
| 568 | 20231228 | 095800 | 2261353800 | 29650 | 29600 | 29650 | 29600 | 248 |
| 569 | 20231228 | 095700 | 2254007850 | 29650 | 29650 | 29650 | 29600 | 251 |
| 570 | 20231228 | 095600 | 2246565750 | 29650 | 29600 | 29650 | 29600 | 263 |
| 571 | 20231228 | 095500 | 2238780700 | 29600 | 29600 | 29650 | 29600 | 350 |
| 572 | 20231228 | 095400 | 2228415700 | 29550 | 29650 | 29650 | 29550 | 1396 |
| 573 | 20231228 | 095300 | 2187086900 | 29600 | 29650 | 29650 | 29600 | 213 |
| 574 | 20231228 | 095200 | 2180781350 | 29650 | 29650 | 29650 | 29600 | 54 |
| 575 | 20231228 | 095100 | 2179180300 | 29600 | 29650 | 29650 | 29600 | 59 |
| 576 | 20231228 | 095000 | 2177433850 | 29550 | 29650 | 29650 | 29550 | 1783 |
| 577 | 20231228 | 094900 | 2124649800 | 29650 | 29650 | 29650 | 29550 | 1442 |
| 578 | 20231228 | 094800 | 2081908550 | 29650 | 29550 | 29650 | 29550 | 457 |
| 579 | 20231228 | 094700 | 2068389000 | 29550 | 29600 | 29650 | 29550 | 337 |
| 580 | 20231228 | 094600 | 2058414150 | 29600 | 29600 | 29600 | 29550 | 1160 |
| 581 | 20231228 | 094500 | 2024079150 | 29600 | 29600 | 29650 | 29600 | 648 |
| 582 | 20231228 | 094400 | 2004891650 | 29600 | 29650 | 29650 | 29600 | 113 |
| 583 | 20231228 | 094300 | 2001541800 | 29650 | 29600 | 29650 | 29600 | 157 |
| 584 | 20231228 | 094200 | 1996891550 | 29600 | 29650 | 29650 | 29600 | 26 |
| 585 | 20231228 | 094100 | 1996120900 | 29600 | 29650 | 29650 | 29550 | 188 |
| 586 | 20231228 | 094000 | 1990564850 | 29550 | 29550 | 29550 | 29550 | 255 |
| 587 | 20231228 | 093900 | 1983029600 | 29550 | 29500 | 29550 | 29500 | 477 |
| 588 | 20231228 | 093800 | 1968957300 | 29500 | 29550 | 29550 | 29500 | 1252 |
| 589 | 20231228 | 093700 | 1931961250 | 29600 | 29550 | 29650 | 29550 | 986 |
| 590 | 20231228 | 093600 | 1902823750 | 29600 | 29650 | 29700 | 29600 | 2029 |
| 591 | 20231228 | 093500 | 1842739050 | 29650 | 29600 | 29650 | 29600 | 83 |
| 592 | 20231228 | 093400 | 1840278350 | 29600 | 29650 | 29650 | 29600 | 332 |
| 593 | 20231228 | 093300 | 1830442900 | 29650 | 29600 | 29650 | 29600 | 17 |
| 594 | 20231228 | 093200 | 1829938950 | 29550 | 29600 | 29650 | 29550 | 897 |
| 595 | 20231228 | 093100 | 1803404700 | 29600 | 29550 | 29600 | 29550 | 1326 |
| 596 | 20231228 | 093000 | 1764207000 | 29600 | 29650 | 29650 | 29600 | 1631 |
| 597 | 20231228 | 092900 | 1715902850 | 29650 | 29650 | 29650 | 29600 | 891 |
| 598 | 20231228 | 092800 | 1689493050 | 29650 | 29750 | 29750 | 29600 | 3076 |
| 599 | 20231228 | 092700 | 1598304900 | 29750 | 29750 | 29750 | 29700 | 208 |
| 600 | 20231228 | 092600 | 1592116950 | 29800 | 29750 | 29800 | 29700 | 113 |
| 601 | 20231228 | 092500 | 1588754950 | 29700 | 29750 | 29800 | 29700 | 555 |
| 602 | 20231228 | 092400 | 1572247200 | 29750 | 29800 | 29850 | 29750 | 170 |
| 603 | 20231228 | 092300 | 1567181250 | 29800 | 29800 | 29850 | 29700 | 1609 |
| 604 | 20231228 | 092200 | 1519321950 | 29800 | 29800 | 29850 | 29750 | 1373 |
| 605 | 20231228 | 092100 | 1478408250 | 29800 | 29850 | 29850 | 29800 | 56 |
| 606 | 20231228 | 092000 | 1476737500 | 29850 | 29850 | 29850 | 29800 | 359 |
| 607 | 20231228 | 091900 | 1466035600 | 29850 | 29750 | 29850 | 29750 | 310 |
| 608 | 20231228 | 091800 | 1456797800 | 29800 | 29650 | 29850 | 29650 | 3814 |
| 609 | 20231228 | 091700 | 1343627500 | 29600 | 29600 | 29600 | 29600 | 1396 |
| 610 | 20231228 | 091600 | 1302305900 | 29600 | 29600 | 29650 | 29600 | 128 |
| 611 | 20231228 | 091500 | 1298513550 | 29600 | 29600 | 29650 | 29600 | 108 |
| 612 | 20231228 | 091400 | 1295316050 | 29650 | 29600 | 29650 | 29550 | 842 |
| 613 | 20231228 | 091300 | 1270433450 | 29600 | 29650 | 29650 | 29500 | 2642 |
| 614 | 20231228 | 091200 | 1192299100 | 29650 | 29700 | 29700 | 29600 | 2455 |
| 615 | 20231228 | 091100 | 1119511200 | 29700 | 29700 | 29800 | 29650 | 882 |
| 616 | 20231228 | 091000 | 1093329650 | 29650 | 29750 | 29750 | 29650 | 2290 |
| 617 | 20231228 | 090900 | 1025334600 | 29750 | 29750 | 29800 | 29700 | 899 |
| 618 | 20231228 | 090800 | 998604550 | 29750 | 29850 | 29900 | 29750 | 3237 |
| 619 | 20231228 | 090700 | 902095600 | 29850 | 29900 | 29900 | 29850 | 2201 |
| 620 | 20231228 | 090600 | 836341800 | 29900 | 29950 | 29950 | 29900 | 733 |
| 621 | 20231228 | 090500 | 814396850 | 29900 | 29950 | 29950 | 29850 | 1354 |
| 622 | 20231228 | 090400 | 773916550 | 30000 | 29900 | 30000 | 29850 | 3700 |
| 623 | 20231228 | 090300 | 663282550 | 29900 | 30000 | 30100 | 29900 | 4442 |
| 624 | 20231228 | 090200 | 530129650 | 30000 | 30000 | 30000 | 29950 | 1138 |
| 625 | 20231228 | 090100 | 495990750 | 30100 | 30100 | 30100 | 29950 | 4151 |
| 626 | 20231228 | 090000 | 371363200 | 30100 | 30300 | 30350 | 30100 | 12239 |