32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 6043 |
| 3 | 20231227 | 184300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20231227 | 184200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20231227 | 184100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20231227 | 184000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20231227 | 183900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20231227 | 183800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20231227 | 183700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20231227 | 183600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20231227 | 183500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20231227 | 183400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20231227 | 183300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20231227 | 183200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20231227 | 183100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20231227 | 183000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20231227 | 182900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20231227 | 182800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20231227 | 182700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20231227 | 182600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20231227 | 182500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20231227 | 182400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20231227 | 182300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20231227 | 182200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20231227 | 182100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20231227 | 182000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20231227 | 181900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20231227 | 181800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20231227 | 181700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20231227 | 181600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20231227 | 181500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20231227 | 181400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 6043 |
| 33 | 20231227 | 181300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20231227 | 181200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20231227 | 181100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20231227 | 181000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20231227 | 180900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20231227 | 180800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20231227 | 180700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20231227 | 180600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20231227 | 180500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20231227 | 180400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20231227 | 180300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20231227 | 180200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20231227 | 180100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20231227 | 180000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20231227 | 175900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20231227 | 175800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20231227 | 175700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20231227 | 175600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20231227 | 175500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20231227 | 175400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20231227 | 175300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20231227 | 175200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20231227 | 175100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20231227 | 175000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20231227 | 174900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20231227 | 174800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20231227 | 174700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20231227 | 174600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20231227 | 174500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20231227 | 174400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 6043 |
| 63 | 20231227 | 174300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20231227 | 174200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20231227 | 174100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20231227 | 174000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20231227 | 173900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20231227 | 173800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20231227 | 173700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20231227 | 173600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20231227 | 173500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20231227 | 173400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20231227 | 173300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20231227 | 173200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20231227 | 173100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20231227 | 173000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20231227 | 172900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20231227 | 172800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20231227 | 172700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20231227 | 172600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20231227 | 172500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20231227 | 172400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20231227 | 172300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20231227 | 172200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20231227 | 172100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20231227 | 172000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20231227 | 171900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20231227 | 171800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20231227 | 171700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20231227 | 171600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20231227 | 171500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20231227 | 171400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 6043 |
| 93 | 20231227 | 171300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20231227 | 171200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20231227 | 171100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20231227 | 171000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20231227 | 170900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20231227 | 170800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20231227 | 170700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20231227 | 170600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20231227 | 170500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20231227 | 170400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20231227 | 170300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20231227 | 170200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20231227 | 170100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20231227 | 170000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20231227 | 165900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20231227 | 165800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20231227 | 165700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20231227 | 165600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20231227 | 165500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20231227 | 165400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20231227 | 165300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20231227 | 165200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20231227 | 165100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20231227 | 165000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20231227 | 164900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20231227 | 164800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20231227 | 164700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20231227 | 164600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20231227 | 164500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20231227 | 164400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 6043 |
| 123 | 20231227 | 164300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20231227 | 164200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20231227 | 164100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20231227 | 164000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20231227 | 163900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20231227 | 163800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20231227 | 163700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20231227 | 163600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20231227 | 163500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20231227 | 163400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20231227 | 163300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20231227 | 163200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20231227 | 163100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20231227 | 163000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20231227 | 162900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20231227 | 162800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20231227 | 162700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20231227 | 162600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20231227 | 162500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20231227 | 162400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20231227 | 162300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20231227 | 162200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20231227 | 162100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20231227 | 162000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20231227 | 161900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20231227 | 161800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20231227 | 161700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20231227 | 161600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20231227 | 161500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20231227 | 161400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 6043 |
| 153 | 20231227 | 161300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20231227 | 161200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20231227 | 161100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20231227 | 161000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20231227 | 160900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20231227 | 160800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20231227 | 160700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20231227 | 160600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20231227 | 160500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20231227 | 160400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20231227 | 160300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20231227 | 160200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20231227 | 160100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20231227 | 160000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20231227 | 155900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20231227 | 155800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20231227 | 155700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20231227 | 155600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20231227 | 155500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20231227 | 155400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20231227 | 155300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20231227 | 155200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20231227 | 155100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20231227 | 155000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20231227 | 154900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20231227 | 154800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20231227 | 154700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20231227 | 154600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20231227 | 154500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20231227 | 154400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 6043 |
| 183 | 20231227 | 154300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20231227 | 154200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20231227 | 154100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20231227 | 154000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20231227 | 153900 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20231227 | 153800 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20231227 | 153700 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20231227 | 153600 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20231227 | 153500 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20231227 | 153400 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20231227 | 153300 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20231227 | 153200 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20231227 | 153100 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20231227 | 153000 | 15654855900 | 38950 | 38950 | 38950 | 38950 | 6043 |
| 197 | 20231227 | 152900 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 198 | 20231227 | 152800 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 199 | 20231227 | 152700 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 200 | 20231227 | 152600 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 201 | 20231227 | 152500 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 202 | 20231227 | 152400 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 203 | 20231227 | 152300 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 204 | 20231227 | 152200 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 205 | 20231227 | 152100 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 206 | 20231227 | 152000 | 15419481050 | 38850 | 38850 | 38850 | 38850 | 0 |
| 207 | 20231227 | 151900 | 15419481050 | 38850 | 38800 | 38900 | 38800 | 1016 |
| 208 | 20231227 | 151800 | 15380015950 | 38800 | 38850 | 38850 | 38800 | 213 |
| 209 | 20231227 | 151700 | 15371743350 | 38850 | 38800 | 38850 | 38800 | 874 |
| 210 | 20231227 | 151600 | 15337791200 | 38850 | 38850 | 38850 | 38750 | 599 |
| 211 | 20231227 | 151500 | 15314547750 | 38750 | 38800 | 38850 | 38750 | 1436 |
| 212 | 20231227 | 151400 | 15258818450 | 38800 | 38800 | 38850 | 38800 | 343 |
| 213 | 20231227 | 151300 | 15245504650 | 38850 | 38850 | 38850 | 38800 | 462 |
| 214 | 20231227 | 151200 | 15227568900 | 38850 | 38850 | 38850 | 38800 | 528 |
| 215 | 20231227 | 151100 | 15207077050 | 38800 | 38800 | 38850 | 38800 | 443 |
| 216 | 20231227 | 151000 | 15189880650 | 38850 | 38850 | 38850 | 38750 | 601 |
| 217 | 20231227 | 150900 | 15166560150 | 38850 | 38750 | 38850 | 38750 | 217 |
| 218 | 20231227 | 150800 | 15158139800 | 38850 | 38800 | 38850 | 38750 | 515 |
| 219 | 20231227 | 150700 | 15138150650 | 38800 | 38800 | 38850 | 38800 | 506 |
| 220 | 20231227 | 150600 | 15118516950 | 38800 | 38850 | 38900 | 38800 | 1134 |
| 221 | 20231227 | 150500 | 15074462700 | 38850 | 38800 | 38900 | 38800 | 430 |
| 222 | 20231227 | 150400 | 15057764100 | 38800 | 38850 | 38850 | 38800 | 204 |
| 223 | 20231227 | 150300 | 15049838950 | 38850 | 38850 | 38900 | 38800 | 409 |
| 224 | 20231227 | 150200 | 15033966350 | 38850 | 38850 | 38850 | 38800 | 598 |
| 225 | 20231227 | 150100 | 15010736400 | 38850 | 38850 | 38850 | 38850 | 23 |
| 226 | 20231227 | 150000 | 15009842850 | 38850 | 38800 | 38850 | 38800 | 737 |
| 227 | 20231227 | 145900 | 14981237700 | 38850 | 38800 | 38900 | 38800 | 3293 |
| 228 | 20231227 | 145800 | 14853386200 | 38800 | 38800 | 38800 | 38750 | 39 |
| 229 | 20231227 | 145700 | 14851873100 | 38800 | 38750 | 38800 | 38700 | 285 |
| 230 | 20231227 | 145600 | 14840840700 | 38750 | 38800 | 38800 | 38750 | 177 |
| 231 | 20231227 | 145500 | 14833980800 | 38800 | 38750 | 38800 | 38700 | 1349 |
| 232 | 20231227 | 145400 | 14781761300 | 38750 | 38750 | 38800 | 38750 | 351 |
| 233 | 20231227 | 145300 | 14768159900 | 38750 | 38800 | 38800 | 38750 | 415 |
| 234 | 20231227 | 145200 | 14752077800 | 38750 | 38750 | 38800 | 38750 | 619 |
| 235 | 20231227 | 145100 | 14728091450 | 38750 | 38800 | 38800 | 38750 | 236 |
| 236 | 20231227 | 145000 | 14718944900 | 38800 | 38750 | 38800 | 38750 | 317 |
| 237 | 20231227 | 144900 | 14706645500 | 38750 | 38800 | 38800 | 38750 | 135 |
| 238 | 20231227 | 144800 | 14701413700 | 38800 | 38750 | 38800 | 38700 | 252 |
| 239 | 20231227 | 144700 | 14691652050 | 38750 | 38750 | 38800 | 38700 | 715 |
| 240 | 20231227 | 144600 | 14663962850 | 38700 | 38700 | 38750 | 38700 | 714 |
| 241 | 20231227 | 144500 | 14636329950 | 38750 | 38750 | 38800 | 38700 | 1401 |
| 242 | 20231227 | 144400 | 14582064050 | 38800 | 38800 | 38800 | 38700 | 163 |
| 243 | 20231227 | 144300 | 14575746500 | 38700 | 38750 | 38800 | 38700 | 3755 |
| 244 | 20231227 | 144200 | 14430306150 | 38750 | 38850 | 38850 | 38750 | 3389 |
| 245 | 20231227 | 144100 | 14298816350 | 38850 | 38800 | 38850 | 38800 | 527 |
| 246 | 20231227 | 144000 | 14278352100 | 38800 | 38800 | 38850 | 38800 | 146 |
| 247 | 20231227 | 143900 | 14272687100 | 38800 | 38850 | 38850 | 38800 | 163 |
| 248 | 20231227 | 143800 | 14266355450 | 38850 | 38800 | 38850 | 38800 | 60 |
| 249 | 20231227 | 143700 | 14264026050 | 38800 | 38850 | 38850 | 38800 | 673 |
| 250 | 20231227 | 143600 | 14237903550 | 38850 | 38800 | 38850 | 38800 | 193 |
| 251 | 20231227 | 143500 | 14230407350 | 38800 | 38850 | 38850 | 38800 | 586 |
| 252 | 20231227 | 143400 | 14207669950 | 38850 | 38800 | 38850 | 38800 | 215 |
| 253 | 20231227 | 143300 | 14199327900 | 38800 | 38850 | 38850 | 38800 | 395 |
| 254 | 20231227 | 143200 | 14183997600 | 38850 | 38850 | 38850 | 38800 | 215 |
| 255 | 20231227 | 143100 | 14175650200 | 38850 | 38800 | 38850 | 38800 | 30 |
| 256 | 20231227 | 143000 | 14174485700 | 38850 | 38850 | 38850 | 38800 | 67 |
| 257 | 20231227 | 142900 | 14171885350 | 38850 | 38900 | 38900 | 38800 | 682 |
| 258 | 20231227 | 142800 | 14145399500 | 38850 | 38850 | 38900 | 38850 | 113 |
| 259 | 20231227 | 142700 | 14141009300 | 38850 | 38850 | 38850 | 38800 | 79 |
| 260 | 20231227 | 142600 | 14137942700 | 38850 | 38850 | 38900 | 38850 | 197 |
| 261 | 20231227 | 142500 | 14130288750 | 38900 | 38850 | 38900 | 38850 | 410 |
| 262 | 20231227 | 142400 | 14114360100 | 38850 | 38850 | 38850 | 38850 | 264 |
| 263 | 20231227 | 142300 | 14104103700 | 38850 | 38850 | 38900 | 38850 | 177 |
| 264 | 20231227 | 142200 | 14097221050 | 38900 | 38850 | 38900 | 38850 | 12 |
| 265 | 20231227 | 142100 | 14096754500 | 38850 | 38850 | 38900 | 38850 | 352 |
| 266 | 20231227 | 142000 | 14083078900 | 38850 | 38850 | 38850 | 38850 | 151 |
| 267 | 20231227 | 141900 | 14077212550 | 38850 | 38850 | 38900 | 38850 | 1400 |
| 268 | 20231227 | 141800 | 14022759150 | 38850 | 38850 | 38900 | 38850 | 138 |
| 269 | 20231227 | 141700 | 14017397250 | 38850 | 38850 | 38850 | 38800 | 245 |
| 270 | 20231227 | 141600 | 14007879150 | 38800 | 38850 | 38850 | 38800 | 263 |
| 271 | 20231227 | 141500 | 13997663800 | 38900 | 38900 | 38900 | 38850 | 307 |
| 272 | 20231227 | 141400 | 13985734700 | 38900 | 38850 | 38900 | 38850 | 233 |
| 273 | 20231227 | 141300 | 13976673900 | 38850 | 38900 | 38900 | 38850 | 361 |
| 274 | 20231227 | 141200 | 13962648250 | 38900 | 38850 | 38900 | 38800 | 213 |
| 275 | 20231227 | 141100 | 13954373300 | 38850 | 38850 | 38900 | 38800 | 294 |
| 276 | 20231227 | 141000 | 13942951050 | 38850 | 38800 | 38850 | 38800 | 481 |
| 277 | 20231227 | 140900 | 13924285100 | 38800 | 38800 | 38850 | 38800 | 121 |
| 278 | 20231227 | 140800 | 13919590050 | 38850 | 38900 | 38900 | 38850 | 250 |
| 279 | 20231227 | 140700 | 13909877200 | 38900 | 38800 | 38900 | 38800 | 939 |
| 280 | 20231227 | 140600 | 13873409750 | 38800 | 38850 | 38850 | 38800 | 233 |
| 281 | 20231227 | 140500 | 13864367700 | 38900 | 38850 | 38900 | 38800 | 129 |
| 282 | 20231227 | 140400 | 13859356050 | 38850 | 38850 | 38850 | 38850 | 914 |
| 283 | 20231227 | 140300 | 13823847150 | 38900 | 38850 | 38900 | 38850 | 85 |
| 284 | 20231227 | 140200 | 13820540900 | 38900 | 38900 | 38900 | 38850 | 235 |
| 285 | 20231227 | 140100 | 13811399450 | 38900 | 38900 | 38900 | 38850 | 126 |
| 286 | 20231227 | 140000 | 13806498150 | 38900 | 38900 | 38950 | 38850 | 660 |
| 287 | 20231227 | 135900 | 13780822550 | 38900 | 38900 | 38950 | 38900 | 67 |
| 288 | 20231227 | 135800 | 13778215750 | 38900 | 38950 | 38950 | 38900 | 217 |
| 289 | 20231227 | 135700 | 13769768250 | 38900 | 38950 | 38950 | 38900 | 28 |
| 290 | 20231227 | 135600 | 13768677750 | 38950 | 38900 | 38950 | 38900 | 139 |
| 291 | 20231227 | 135500 | 13763263850 | 38900 | 38800 | 38900 | 38800 | 2341 |
| 292 | 20231227 | 135400 | 13672282250 | 38800 | 38800 | 38850 | 38800 | 66 |
| 293 | 20231227 | 135300 | 13669721350 | 38800 | 38800 | 38850 | 38750 | 278 |
| 294 | 20231227 | 135200 | 13658934700 | 38750 | 38850 | 38850 | 38750 | 2027 |
| 295 | 20231227 | 135100 | 13580271650 | 38850 | 38850 | 38900 | 38850 | 96 |
| 296 | 20231227 | 135000 | 13576541050 | 38850 | 38850 | 38850 | 38800 | 408 |
| 297 | 20231227 | 134900 | 13560690400 | 38850 | 38850 | 38900 | 38850 | 353 |
| 298 | 20231227 | 134800 | 13546960800 | 38850 | 38850 | 38900 | 38850 | 239 |
| 299 | 20231227 | 134700 | 13537671650 | 38900 | 38850 | 38900 | 38850 | 338 |
| 300 | 20231227 | 134600 | 13524539850 | 38850 | 38850 | 38900 | 38850 | 13 |
| 301 | 20231227 | 134500 | 13524034450 | 38850 | 38800 | 38850 | 38800 | 585 |
| 302 | 20231227 | 134400 | 13501307300 | 38850 | 38900 | 38950 | 38850 | 1112 |
| 303 | 20231227 | 134300 | 13458056800 | 38950 | 38950 | 38950 | 38900 | 71 |
| 304 | 20231227 | 134200 | 13455292000 | 38950 | 38900 | 38950 | 38900 | 492 |
| 305 | 20231227 | 134100 | 13436136200 | 38900 | 38900 | 38950 | 38900 | 76 |
| 306 | 20231227 | 134000 | 13433179300 | 38900 | 38950 | 38950 | 38900 | 104 |
| 307 | 20231227 | 133900 | 13429133000 | 38900 | 38900 | 38900 | 38850 | 643 |
| 308 | 20231227 | 133800 | 13404125550 | 38850 | 38850 | 38900 | 38850 | 471 |
| 309 | 20231227 | 133700 | 13385816200 | 38850 | 38850 | 38900 | 38850 | 329 |
| 310 | 20231227 | 133600 | 13373021900 | 38900 | 38850 | 38900 | 38850 | 174 |
| 311 | 20231227 | 133500 | 13366260850 | 38850 | 38850 | 38850 | 38850 | 138 |
| 312 | 20231227 | 133400 | 13360899550 | 38850 | 38900 | 38900 | 38850 | 200 |
| 313 | 20231227 | 133300 | 13353119950 | 38900 | 38950 | 39000 | 38900 | 253 |
| 314 | 20231227 | 133200 | 13343266350 | 38950 | 39000 | 39000 | 38950 | 680 |
| 315 | 20231227 | 133100 | 13316750700 | 38950 | 39000 | 39000 | 38950 | 405 |
| 316 | 20231227 | 133000 | 13300970700 | 39000 | 38950 | 39000 | 38950 | 286 |
| 317 | 20231227 | 132900 | 13289827300 | 38950 | 38950 | 38950 | 38900 | 690 |
| 318 | 20231227 | 132800 | 13262955050 | 38950 | 38900 | 38950 | 38900 | 204 |
| 319 | 20231227 | 132700 | 13255009650 | 38950 | 38850 | 38950 | 38850 | 819 |
| 320 | 20231227 | 132600 | 13223126900 | 38850 | 38900 | 38900 | 38850 | 221 |
| 321 | 20231227 | 132500 | 13214530250 | 38850 | 38900 | 38900 | 38850 | 9 |
| 322 | 20231227 | 132400 | 13214180300 | 38850 | 38850 | 38900 | 38800 | 115 |
| 323 | 20231227 | 132300 | 13209712550 | 38850 | 38850 | 38900 | 38800 | 1055 |
| 324 | 20231227 | 132200 | 13168701150 | 38800 | 38800 | 38800 | 38750 | 427 |
| 325 | 20231227 | 132100 | 13152135050 | 38800 | 38750 | 38800 | 38750 | 229 |
| 326 | 20231227 | 132000 | 13143250950 | 38750 | 38800 | 38800 | 38750 | 365 |
| 327 | 20231227 | 131900 | 13129101900 | 38800 | 38800 | 38850 | 38800 | 628 |
| 328 | 20231227 | 131800 | 13104726000 | 38850 | 38850 | 38850 | 38850 | 381 |
| 329 | 20231227 | 131700 | 13089924150 | 38850 | 38800 | 38850 | 38750 | 1514 |
| 330 | 20231227 | 131600 | 13031174500 | 38850 | 38850 | 38850 | 38800 | 95 |
| 331 | 20231227 | 131500 | 13027483850 | 38850 | 38800 | 38850 | 38800 | 571 |
| 332 | 20231227 | 131400 | 13005308350 | 38800 | 38800 | 38850 | 38800 | 229 |
| 333 | 20231227 | 131300 | 12996420500 | 38850 | 38850 | 38850 | 38800 | 818 |
| 334 | 20231227 | 131200 | 12964678250 | 38850 | 38850 | 38850 | 38800 | 92 |
| 335 | 20231227 | 131100 | 12961105750 | 38800 | 38850 | 38850 | 38800 | 102 |
| 336 | 20231227 | 131000 | 12957143850 | 38800 | 38800 | 38850 | 38800 | 150 |
| 337 | 20231227 | 130900 | 12951320150 | 38850 | 38850 | 38850 | 38800 | 114 |
| 338 | 20231227 | 130800 | 12946895500 | 38800 | 38850 | 38850 | 38800 | 207 |
| 339 | 20231227 | 130700 | 12938853600 | 38850 | 38850 | 38850 | 38800 | 353 |
| 340 | 20231227 | 130600 | 12925139650 | 38850 | 38850 | 38900 | 38850 | 133 |
| 341 | 20231227 | 130500 | 12919966650 | 38850 | 38850 | 38850 | 38850 | 93 |
| 342 | 20231227 | 130400 | 12916353600 | 38900 | 38750 | 38900 | 38750 | 294 |
| 343 | 20231227 | 130300 | 12904954800 | 38750 | 38900 | 38900 | 38750 | 1216 |
| 344 | 20231227 | 130200 | 12857746100 | 38900 | 38850 | 38900 | 38850 | 138 |
| 345 | 20231227 | 130100 | 12852381900 | 38850 | 38900 | 38900 | 38850 | 1419 |
| 346 | 20231227 | 130000 | 12797186100 | 38900 | 38900 | 38950 | 38850 | 630 |
| 347 | 20231227 | 125900 | 12772679600 | 38900 | 38900 | 38950 | 38850 | 730 |
| 348 | 20231227 | 125800 | 12744289450 | 38950 | 38950 | 38950 | 38900 | 290 |
| 349 | 20231227 | 125700 | 12732994150 | 38900 | 38950 | 39000 | 38900 | 178 |
| 350 | 20231227 | 125600 | 12726056600 | 38950 | 38900 | 38950 | 38900 | 1137 |
| 351 | 20231227 | 125500 | 12681775250 | 38950 | 38900 | 39000 | 38900 | 583 |
| 352 | 20231227 | 125400 | 12659084900 | 38950 | 38950 | 38950 | 38900 | 469 |
| 353 | 20231227 | 125300 | 12640825800 | 38900 | 38900 | 38950 | 38900 | 748 |
| 354 | 20231227 | 125200 | 12611720850 | 38900 | 38900 | 38950 | 38900 | 180 |
| 355 | 20231227 | 125100 | 12604717250 | 38900 | 38950 | 38950 | 38900 | 84 |
| 356 | 20231227 | 125000 | 12601448300 | 38950 | 38950 | 38950 | 38900 | 259 |
| 357 | 20231227 | 124900 | 12591362500 | 38950 | 38900 | 39000 | 38900 | 997 |
| 358 | 20231227 | 124800 | 12552524350 | 38950 | 38950 | 39000 | 38900 | 578 |
| 359 | 20231227 | 124700 | 12530013400 | 38900 | 38950 | 39000 | 38900 | 806 |
| 360 | 20231227 | 124600 | 12498647450 | 38950 | 38950 | 39000 | 38950 | 670 |
| 361 | 20231227 | 124500 | 12472549900 | 38950 | 39000 | 39000 | 38950 | 646 |
| 362 | 20231227 | 124400 | 12447387950 | 38950 | 39000 | 39000 | 38950 | 137 |
| 363 | 20231227 | 124300 | 12442050550 | 39000 | 38950 | 39000 | 38950 | 61 |
| 364 | 20231227 | 124200 | 12439673600 | 38950 | 39000 | 39000 | 38950 | 300 |
| 365 | 20231227 | 124100 | 12427973850 | 38950 | 39000 | 39000 | 38950 | 567 |
| 366 | 20231227 | 124000 | 12405877100 | 39000 | 38950 | 39000 | 38950 | 517 |
| 367 | 20231227 | 123900 | 12385724150 | 38950 | 38950 | 39000 | 38950 | 97 |
| 368 | 20231227 | 123800 | 12381944850 | 38950 | 38950 | 39000 | 38950 | 307 |
| 369 | 20231227 | 123700 | 12369972050 | 38950 | 39000 | 39000 | 38950 | 588 |
| 370 | 20231227 | 123600 | 12347066600 | 38950 | 38950 | 39000 | 38950 | 289 |
| 371 | 20231227 | 123500 | 12335808550 | 38950 | 38950 | 38950 | 38900 | 940 |
| 372 | 20231227 | 123400 | 12299195800 | 38900 | 38900 | 38950 | 38900 | 68 |
| 373 | 20231227 | 123300 | 12296547750 | 38950 | 38950 | 38950 | 38900 | 301 |
| 374 | 20231227 | 123200 | 12284824800 | 38900 | 38950 | 38950 | 38900 | 594 |
| 375 | 20231227 | 123100 | 12261688650 | 38900 | 38950 | 38950 | 38900 | 168 |
| 376 | 20231227 | 123000 | 12255152600 | 38900 | 38950 | 38950 | 38900 | 154 |
| 377 | 20231227 | 122900 | 12249161000 | 38950 | 38900 | 38950 | 38900 | 32 |
| 378 | 20231227 | 122800 | 12247915550 | 38950 | 38900 | 38950 | 38900 | 190 |
| 379 | 20231227 | 122700 | 12240518450 | 38900 | 38900 | 38950 | 38900 | 325 |
| 380 | 20231227 | 122600 | 12227875150 | 38950 | 38950 | 38950 | 38900 | 81 |
| 381 | 20231227 | 122500 | 12224720350 | 38950 | 38900 | 38950 | 38900 | 89 |
| 382 | 20231227 | 122400 | 12221255850 | 38900 | 38900 | 38950 | 38900 | 2149 |
| 383 | 20231227 | 122300 | 12137643150 | 38900 | 38900 | 38900 | 38850 | 346 |
| 384 | 20231227 | 122200 | 12124185850 | 38850 | 38850 | 38900 | 38850 | 26 |
| 385 | 20231227 | 122100 | 12123174900 | 38900 | 38900 | 38900 | 38850 | 48 |
| 386 | 20231227 | 122000 | 12121308250 | 38900 | 38800 | 38900 | 38800 | 1314 |
| 387 | 20231227 | 121900 | 12070242600 | 38800 | 38850 | 38850 | 38800 | 227 |
| 388 | 20231227 | 121800 | 12061424250 | 38850 | 38800 | 38850 | 38800 | 39 |
| 389 | 20231227 | 121700 | 12059910050 | 38800 | 38800 | 38850 | 38800 | 58 |
| 390 | 20231227 | 121600 | 12057659100 | 38800 | 38800 | 38800 | 38750 | 379 |
| 391 | 20231227 | 121500 | 12042953950 | 38850 | 38800 | 38850 | 38800 | 624 |
| 392 | 20231227 | 121400 | 12018741200 | 38800 | 38800 | 38850 | 38800 | 57 |
| 393 | 20231227 | 121300 | 12016528900 | 38800 | 38800 | 38850 | 38800 | 80 |
| 394 | 20231227 | 121200 | 12013424100 | 38800 | 38800 | 38850 | 38800 | 72 |
| 395 | 20231227 | 121100 | 12010629200 | 38800 | 38800 | 38850 | 38800 | 182 |
| 396 | 20231227 | 121000 | 12003566400 | 38800 | 38800 | 38850 | 38800 | 106 |
| 397 | 20231227 | 120900 | 11999449450 | 38800 | 38700 | 38800 | 38700 | 868 |
| 398 | 20231227 | 120800 | 11965810750 | 38700 | 38700 | 38750 | 38700 | 772 |
| 399 | 20231227 | 120700 | 11935928150 | 38700 | 38750 | 38750 | 38700 | 97 |
| 400 | 20231227 | 120600 | 11932170100 | 38700 | 38750 | 38750 | 38700 | 81 |
| 401 | 20231227 | 120500 | 11929033050 | 38750 | 38750 | 38750 | 38700 | 811 |
| 402 | 20231227 | 120400 | 11897644350 | 38750 | 38750 | 38750 | 38750 | 476 |
| 403 | 20231227 | 120300 | 11879199350 | 38750 | 38800 | 38850 | 38750 | 21 |
| 404 | 20231227 | 120200 | 11878384550 | 38800 | 38750 | 38850 | 38750 | 318 |
| 405 | 20231227 | 120100 | 11866046400 | 38800 | 38750 | 38800 | 38750 | 472 |
| 406 | 20231227 | 120000 | 11847738900 | 38750 | 38700 | 38800 | 38700 | 706 |
| 407 | 20231227 | 115900 | 11820346600 | 38750 | 38700 | 38750 | 38700 | 263 |
| 408 | 20231227 | 115800 | 11810157000 | 38700 | 38750 | 38750 | 38700 | 86 |
| 409 | 20231227 | 115700 | 11806828300 | 38750 | 38750 | 38750 | 38750 | 591 |
| 410 | 20231227 | 115600 | 11783927050 | 38750 | 38750 | 38750 | 38750 | 105 |
| 411 | 20231227 | 115500 | 11779858300 | 38750 | 38750 | 38750 | 38750 | 334 |
| 412 | 20231227 | 115400 | 11766915800 | 38750 | 38750 | 38800 | 38750 | 36 |
| 413 | 20231227 | 115300 | 11765519250 | 38750 | 38750 | 38800 | 38750 | 378 |
| 414 | 20231227 | 115200 | 11750853750 | 38750 | 38750 | 38800 | 38750 | 134 |
| 415 | 20231227 | 115100 | 11745656000 | 38750 | 38800 | 38800 | 38750 | 25 |
| 416 | 20231227 | 115000 | 11744686250 | 38800 | 38750 | 38800 | 38750 | 91 |
| 417 | 20231227 | 114900 | 11741157400 | 38750 | 38750 | 38800 | 38750 | 157 |
| 418 | 20231227 | 114800 | 11735070150 | 38700 | 38750 | 38750 | 38700 | 254 |
| 419 | 20231227 | 114700 | 11725227750 | 38750 | 38750 | 38800 | 38750 | 361 |
| 420 | 20231227 | 114600 | 11711229100 | 38750 | 38750 | 38750 | 38750 | 114 |
| 421 | 20231227 | 114500 | 11706811600 | 38750 | 38750 | 38800 | 38750 | 76 |
| 422 | 20231227 | 114400 | 11703866550 | 38750 | 38750 | 38750 | 38750 | 241 |
| 423 | 20231227 | 114300 | 11694527800 | 38750 | 38700 | 38750 | 38700 | 192 |
| 424 | 20231227 | 114200 | 11687091300 | 38700 | 38750 | 38750 | 38700 | 89 |
| 425 | 20231227 | 114100 | 11683646150 | 38700 | 38750 | 38750 | 38700 | 224 |
| 426 | 20231227 | 114000 | 11674966950 | 38750 | 38750 | 38800 | 38700 | 369 |
| 427 | 20231227 | 113900 | 11660676700 | 38750 | 38750 | 38800 | 38750 | 57 |
| 428 | 20231227 | 113800 | 11658467800 | 38750 | 38700 | 38750 | 38700 | 399 |
| 429 | 20231227 | 113700 | 11643006600 | 38750 | 38700 | 38750 | 38700 | 267 |
| 430 | 20231227 | 113600 | 11632670450 | 38700 | 38700 | 38750 | 38700 | 16 |
| 431 | 20231227 | 113500 | 11632050850 | 38700 | 38700 | 38750 | 38700 | 41 |
| 432 | 20231227 | 113400 | 11630464050 | 38700 | 38700 | 38750 | 38700 | 248 |
| 433 | 20231227 | 113300 | 11620866150 | 38700 | 38700 | 38750 | 38700 | 493 |
| 434 | 20231227 | 113200 | 11601784050 | 38700 | 38750 | 38750 | 38700 | 509 |
| 435 | 20231227 | 113100 | 11582085650 | 38700 | 38750 | 38750 | 38700 | 826 |
| 436 | 20231227 | 113000 | 11550118550 | 38700 | 38800 | 38800 | 38700 | 621 |
| 437 | 20231227 | 112900 | 11526054800 | 38750 | 38750 | 38750 | 38750 | 207 |
| 438 | 20231227 | 112800 | 11518033550 | 38750 | 38700 | 38800 | 38700 | 261 |
| 439 | 20231227 | 112700 | 11507922500 | 38750 | 38800 | 38800 | 38750 | 316 |
| 440 | 20231227 | 112600 | 11495676550 | 38800 | 38800 | 38850 | 38750 | 946 |
| 441 | 20231227 | 112500 | 11458984700 | 38800 | 38850 | 38900 | 38800 | 748 |
| 442 | 20231227 | 112400 | 11429934100 | 38900 | 38850 | 38900 | 38850 | 420 |
| 443 | 20231227 | 112300 | 11413612450 | 38850 | 38900 | 38900 | 38850 | 375 |
| 444 | 20231227 | 112200 | 11399040150 | 38850 | 38900 | 38950 | 38850 | 1256 |
| 445 | 20231227 | 112100 | 11350186900 | 38900 | 38900 | 38950 | 38900 | 292 |
| 446 | 20231227 | 112000 | 11338823950 | 38900 | 38900 | 38950 | 38900 | 43 |
| 447 | 20231227 | 111900 | 11337151200 | 38900 | 38900 | 38950 | 38900 | 130 |
| 448 | 20231227 | 111800 | 11332093600 | 38900 | 38950 | 38950 | 38900 | 798 |
| 449 | 20231227 | 111700 | 11301018000 | 38950 | 39000 | 39050 | 38950 | 368 |
| 450 | 20231227 | 111600 | 11286672300 | 39000 | 39000 | 39050 | 39000 | 837 |
| 451 | 20231227 | 111500 | 11254026850 | 39000 | 39000 | 39050 | 39000 | 278 |
| 452 | 20231227 | 111400 | 11243184150 | 39050 | 39000 | 39050 | 39000 | 78 |
| 453 | 20231227 | 111300 | 11240138850 | 39000 | 39000 | 39050 | 39000 | 290 |
| 454 | 20231227 | 111200 | 11228828400 | 39050 | 39000 | 39050 | 38950 | 1499 |
| 455 | 20231227 | 111100 | 11170363450 | 39000 | 38950 | 39000 | 38950 | 511 |
| 456 | 20231227 | 111000 | 11150452650 | 38950 | 39000 | 39000 | 38950 | 1547 |
| 457 | 20231227 | 110900 | 11090124800 | 38950 | 38950 | 39000 | 38950 | 240 |
| 458 | 20231227 | 110800 | 11080765850 | 38950 | 38950 | 39000 | 38950 | 375 |
| 459 | 20231227 | 110700 | 11066142750 | 38950 | 39000 | 39000 | 38950 | 328 |
| 460 | 20231227 | 110600 | 11053351850 | 39000 | 38850 | 39000 | 38850 | 5176 |
| 461 | 20231227 | 110500 | 10851877100 | 38800 | 38850 | 38850 | 38800 | 178 |
| 462 | 20231227 | 110400 | 10844961850 | 38850 | 38800 | 38850 | 38750 | 222 |
| 463 | 20231227 | 110300 | 10836343750 | 38800 | 38750 | 38800 | 38750 | 230 |
| 464 | 20231227 | 110200 | 10827425700 | 38750 | 38750 | 38750 | 38750 | 306 |
| 465 | 20231227 | 110100 | 10815568200 | 38700 | 38750 | 38750 | 38700 | 341 |
| 466 | 20231227 | 110000 | 10802362100 | 38750 | 38750 | 38750 | 38750 | 28 |
| 467 | 20231227 | 105900 | 10801277100 | 38750 | 38750 | 38800 | 38750 | 140 |
| 468 | 20231227 | 105800 | 10795850150 | 38750 | 38850 | 38850 | 38750 | 290 |
| 469 | 20231227 | 105700 | 10784588450 | 38850 | 38850 | 38850 | 38850 | 414 |
| 470 | 20231227 | 105600 | 10768504550 | 38850 | 38850 | 38900 | 38850 | 340 |
| 471 | 20231227 | 105500 | 10755293200 | 38800 | 38650 | 38800 | 38600 | 3029 |
| 472 | 20231227 | 105400 | 10637991350 | 38650 | 38650 | 38700 | 38600 | 929 |
| 473 | 20231227 | 105300 | 10602094450 | 38650 | 38650 | 38700 | 38650 | 110 |
| 474 | 20231227 | 105200 | 10597841950 | 38650 | 38700 | 38700 | 38650 | 194 |
| 475 | 20231227 | 105100 | 10590340850 | 38650 | 38650 | 38700 | 38650 | 467 |
| 476 | 20231227 | 105000 | 10572290800 | 38650 | 38700 | 38700 | 38650 | 117 |
| 477 | 20231227 | 104900 | 10567763750 | 38700 | 38700 | 38700 | 38700 | 562 |
| 478 | 20231227 | 104800 | 10546014350 | 38700 | 38700 | 38700 | 38700 | 8 |
| 479 | 20231227 | 104700 | 10545704750 | 38700 | 38650 | 38750 | 38650 | 472 |
| 480 | 20231227 | 104600 | 10527439200 | 38650 | 38700 | 38750 | 38650 | 640 |
| 481 | 20231227 | 104500 | 10502671550 | 38750 | 38750 | 38750 | 38650 | 325 |
| 482 | 20231227 | 104400 | 10490093200 | 38750 | 38650 | 38750 | 38650 | 358 |
| 483 | 20231227 | 104300 | 10476243550 | 38650 | 38700 | 38700 | 38650 | 268 |
| 484 | 20231227 | 104200 | 10465882700 | 38750 | 38550 | 38750 | 38550 | 1670 |
| 485 | 20231227 | 104100 | 10401350750 | 38550 | 38650 | 38650 | 38550 | 4954 |
| 486 | 20231227 | 104000 | 10209985350 | 38650 | 38700 | 38750 | 38650 | 345 |
| 487 | 20231227 | 103900 | 10196631000 | 38700 | 38700 | 38750 | 38650 | 496 |
| 488 | 20231227 | 103800 | 10177428900 | 38700 | 38800 | 38800 | 38700 | 404 |
| 489 | 20231227 | 103700 | 10161793600 | 38750 | 38750 | 38750 | 38700 | 404 |
| 490 | 20231227 | 103600 | 10146138700 | 38750 | 38800 | 38800 | 38700 | 460 |
| 491 | 20231227 | 103500 | 10128327650 | 38750 | 38750 | 38800 | 38700 | 127 |
| 492 | 20231227 | 103400 | 10123406450 | 38750 | 38700 | 38750 | 38700 | 289 |
| 493 | 20231227 | 103300 | 10112208000 | 38700 | 38800 | 38800 | 38700 | 1092 |
| 494 | 20231227 | 103200 | 10069894850 | 38750 | 38850 | 38850 | 38750 | 2977 |
| 495 | 20231227 | 103100 | 9954311650 | 38850 | 38900 | 38900 | 38850 | 556 |
| 496 | 20231227 | 103000 | 9932689750 | 38900 | 38850 | 38900 | 38850 | 410 |
| 497 | 20231227 | 102900 | 9916746600 | 38900 | 38850 | 38900 | 38800 | 724 |
| 498 | 20231227 | 102800 | 9888622550 | 38850 | 38850 | 38850 | 38750 | 813 |
| 499 | 20231227 | 102700 | 9857076750 | 38800 | 38750 | 38800 | 38750 | 830 |
| 500 | 20231227 | 102600 | 9824888550 | 38750 | 38700 | 38750 | 38700 | 642 |
| 501 | 20231227 | 102500 | 9800038900 | 38750 | 38700 | 38750 | 38650 | 1168 |
| 502 | 20231227 | 102400 | 9754810550 | 38700 | 38700 | 38750 | 38650 | 581 |
| 503 | 20231227 | 102300 | 9732329350 | 38700 | 38650 | 38700 | 38600 | 654 |
| 504 | 20231227 | 102200 | 9707058200 | 38700 | 38650 | 38700 | 38600 | 619 |
| 505 | 20231227 | 102100 | 9683131900 | 38700 | 38700 | 38750 | 38650 | 1020 |
| 506 | 20231227 | 102000 | 9643681400 | 38700 | 38800 | 38800 | 38700 | 529 |
| 507 | 20231227 | 101900 | 9623170400 | 38800 | 38750 | 38800 | 38650 | 785 |
| 508 | 20231227 | 101800 | 9592789200 | 38650 | 38650 | 38750 | 38650 | 1802 |
| 509 | 20231227 | 101700 | 9523106450 | 38650 | 38650 | 38750 | 38600 | 2286 |
| 510 | 20231227 | 101600 | 9434691850 | 38700 | 38800 | 38800 | 38650 | 4248 |
| 511 | 20231227 | 101500 | 9270242550 | 38800 | 38800 | 38850 | 38750 | 1814 |
| 512 | 20231227 | 101400 | 9199851550 | 38800 | 38850 | 38900 | 38800 | 3066 |
| 513 | 20231227 | 101300 | 9080810600 | 38850 | 39050 | 39050 | 38850 | 2915 |
| 514 | 20231227 | 101200 | 8967332950 | 39050 | 39100 | 39150 | 38950 | 2129 |
| 515 | 20231227 | 101100 | 8884255950 | 39150 | 39100 | 39150 | 39050 | 1420 |
| 516 | 20231227 | 101000 | 8828756100 | 39100 | 39200 | 39200 | 39050 | 1104 |
| 517 | 20231227 | 100900 | 8785555150 | 39150 | 38950 | 39150 | 38950 | 1304 |
| 518 | 20231227 | 100800 | 8734680350 | 38950 | 39100 | 39150 | 38950 | 4355 |
| 519 | 20231227 | 100700 | 8564676850 | 39200 | 39300 | 39350 | 39150 | 5161 |
| 520 | 20231227 | 100600 | 8362199550 | 39300 | 39200 | 39300 | 39150 | 1836 |
| 521 | 20231227 | 100500 | 8290148000 | 39200 | 39150 | 39200 | 39150 | 1293 |
| 522 | 20231227 | 100400 | 8239493400 | 39150 | 39250 | 39250 | 39150 | 2194 |
| 523 | 20231227 | 100300 | 8153546550 | 39250 | 39300 | 39350 | 39200 | 1609 |
| 524 | 20231227 | 100200 | 8090349950 | 39250 | 39400 | 39400 | 39250 | 2828 |
| 525 | 20231227 | 100100 | 7979189200 | 39350 | 39300 | 39400 | 39300 | 6152 |
| 526 | 20231227 | 100000 | 7736952600 | 39350 | 39350 | 39400 | 39300 | 5815 |
| 527 | 20231227 | 095900 | 7508156450 | 39350 | 39100 | 39350 | 39050 | 14116 |
| 528 | 20231227 | 095800 | 6954950500 | 39050 | 39050 | 39100 | 39000 | 3237 |
| 529 | 20231227 | 095700 | 6828554150 | 39050 | 38850 | 39050 | 38850 | 7299 |
| 530 | 20231227 | 095600 | 6544054950 | 38900 | 38900 | 38900 | 38850 | 188 |
| 531 | 20231227 | 095500 | 6536743500 | 38900 | 38850 | 38900 | 38850 | 2510 |
| 532 | 20231227 | 095400 | 6439138250 | 38800 | 38850 | 38900 | 38800 | 1654 |
| 533 | 20231227 | 095300 | 6374902150 | 38850 | 38850 | 38850 | 38800 | 1769 |
| 534 | 20231227 | 095200 | 6306184050 | 38850 | 38900 | 38900 | 38750 | 2862 |
| 535 | 20231227 | 095100 | 6195068200 | 38900 | 38850 | 38900 | 38850 | 1287 |
| 536 | 20231227 | 095000 | 6145020200 | 38900 | 38900 | 38950 | 38850 | 1723 |
| 537 | 20231227 | 094900 | 6078005150 | 38900 | 39000 | 39050 | 38900 | 3412 |
| 538 | 20231227 | 094800 | 5945106250 | 39000 | 39000 | 39000 | 38850 | 5321 |
| 539 | 20231227 | 094700 | 5737762550 | 39000 | 38900 | 39000 | 38750 | 9215 |
| 540 | 20231227 | 094600 | 5379098550 | 38900 | 38700 | 38900 | 38650 | 7560 |
| 541 | 20231227 | 094500 | 5085750050 | 38650 | 38700 | 38750 | 38650 | 2026 |
| 542 | 20231227 | 094400 | 5007338250 | 38700 | 38650 | 38700 | 38650 | 958 |
| 543 | 20231227 | 094300 | 4970275500 | 38650 | 38750 | 38750 | 38600 | 2606 |
| 544 | 20231227 | 094200 | 4869493950 | 38650 | 38750 | 38850 | 38650 | 3854 |
| 545 | 20231227 | 094100 | 4720216050 | 38800 | 38750 | 38850 | 38700 | 4123 |
| 546 | 20231227 | 094000 | 4560326400 | 38750 | 38650 | 38800 | 38650 | 5931 |
| 547 | 20231227 | 093900 | 4330732850 | 38650 | 38600 | 38650 | 38600 | 1876 |
| 548 | 20231227 | 093800 | 4258232850 | 38600 | 38400 | 38600 | 38350 | 5100 |
| 549 | 20231227 | 093700 | 4061920350 | 38350 | 38450 | 38450 | 38350 | 771 |
| 550 | 20231227 | 093600 | 4032314850 | 38450 | 38400 | 38500 | 38400 | 647 |
| 551 | 20231227 | 093500 | 4007442600 | 38450 | 38400 | 38450 | 38350 | 1104 |
| 552 | 20231227 | 093400 | 3965009400 | 38300 | 38400 | 38400 | 38300 | 3785 |
| 553 | 20231227 | 093300 | 3819765200 | 38400 | 38350 | 38450 | 38350 | 1421 |
| 554 | 20231227 | 093200 | 3765186650 | 38400 | 38350 | 38400 | 38300 | 615 |
| 555 | 20231227 | 093100 | 3741596050 | 38300 | 38400 | 38400 | 38250 | 962 |
| 556 | 20231227 | 093000 | 3704694850 | 38350 | 38250 | 38350 | 38150 | 3135 |
| 557 | 20231227 | 092900 | 3584885200 | 38200 | 38350 | 38350 | 38200 | 2061 |
| 558 | 20231227 | 092800 | 3506001900 | 38350 | 38350 | 38400 | 38300 | 1462 |
| 559 | 20231227 | 092700 | 3449936350 | 38350 | 38400 | 38450 | 38300 | 1502 |
| 560 | 20231227 | 092600 | 3392354300 | 38350 | 38500 | 38500 | 38350 | 1542 |
| 561 | 20231227 | 092500 | 3333090050 | 38450 | 38600 | 38600 | 38450 | 968 |
| 562 | 20231227 | 092400 | 3295833600 | 38500 | 38650 | 38650 | 38500 | 3006 |
| 563 | 20231227 | 092300 | 3180047150 | 38600 | 38500 | 38650 | 38500 | 1557 |
| 564 | 20231227 | 092200 | 3119982700 | 38500 | 38550 | 38600 | 38450 | 3132 |
| 565 | 20231227 | 092100 | 2999359800 | 38550 | 38500 | 38550 | 38450 | 1233 |
| 566 | 20231227 | 092000 | 2951889300 | 38500 | 38300 | 38500 | 38300 | 1349 |
| 567 | 20231227 | 091900 | 2900103950 | 38300 | 38200 | 38350 | 38150 | 1568 |
| 568 | 20231227 | 091800 | 2840150800 | 38200 | 38350 | 38350 | 38200 | 1988 |
| 569 | 20231227 | 091700 | 2764064450 | 38300 | 38400 | 38450 | 38300 | 2703 |
| 570 | 20231227 | 091600 | 2660335900 | 38400 | 38450 | 38500 | 38400 | 2739 |
| 571 | 20231227 | 091500 | 2555082150 | 38450 | 38550 | 38600 | 38450 | 2117 |
| 572 | 20231227 | 091400 | 2473520750 | 38600 | 38700 | 38700 | 38550 | 2415 |
| 573 | 20231227 | 091300 | 2380202300 | 38700 | 38750 | 38750 | 38650 | 3352 |
| 574 | 20231227 | 091200 | 2250437700 | 38750 | 38850 | 38850 | 38700 | 1764 |
| 575 | 20231227 | 091100 | 2182085900 | 38850 | 38600 | 38900 | 38600 | 15052 |
| 576 | 20231227 | 091000 | 1598352050 | 38650 | 38650 | 38700 | 38600 | 2009 |
| 577 | 20231227 | 090900 | 1520722100 | 38600 | 38550 | 38650 | 38500 | 8000 |
| 578 | 20231227 | 090800 | 1212147350 | 38550 | 38600 | 38600 | 38400 | 4373 |
| 579 | 20231227 | 090700 | 1043738600 | 38600 | 38250 | 38600 | 38250 | 9237 |
| 580 | 20231227 | 090600 | 688572850 | 38250 | 38200 | 38350 | 38150 | 3141 |
| 581 | 20231227 | 090500 | 568457200 | 38200 | 38100 | 38200 | 38050 | 1992 |
| 582 | 20231227 | 090400 | 492448500 | 38050 | 38000 | 38050 | 37950 | 3403 |
| 583 | 20231227 | 090300 | 363068150 | 37950 | 37850 | 38050 | 37850 | 3322 |
| 584 | 20231227 | 090200 | 237028150 | 37850 | 37750 | 37900 | 37750 | 2174 |
| 585 | 20231227 | 090100 | 154807650 | 37750 | 37800 | 37800 | 37550 | 976 |
| 586 | 20231227 | 090000 | 118073850 | 37850 | 37550 | 37850 | 37550 | 3110 |