32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 3 | 20231228 | 190700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 4 | 20231228 | 190600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 5 | 20231228 | 190500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 6 | 20231228 | 190400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 7 | 20231228 | 190300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 8 | 20231228 | 190200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 9 | 20231228 | 190100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 10 | 20231228 | 190000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 11 | 20231228 | 185900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 12 | 20231228 | 185800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 13 | 20231228 | 185700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 14 | 20231228 | 185600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 15 | 20231228 | 185500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 16 | 20231228 | 185400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 17 | 20231228 | 185300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 18 | 20231228 | 185200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 19 | 20231228 | 185100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 20 | 20231228 | 185000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 21 | 20231228 | 184900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 22 | 20231228 | 184800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 23 | 20231228 | 184700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 24 | 20231228 | 184600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 25 | 20231228 | 184500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 26 | 20231228 | 184400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 27 | 20231228 | 184300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 28 | 20231228 | 184200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 29 | 20231228 | 184100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 30 | 20231228 | 184000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 31 | 20231228 | 183900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 32 | 20231228 | 183800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 33 | 20231228 | 183700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 34 | 20231228 | 183600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 35 | 20231228 | 183500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 36 | 20231228 | 183400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 37 | 20231228 | 183300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 38 | 20231228 | 183200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 39 | 20231228 | 183100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 40 | 20231228 | 183000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 41 | 20231228 | 182900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 42 | 20231228 | 182800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 43 | 20231228 | 182700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 44 | 20231228 | 182600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 45 | 20231228 | 182500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 46 | 20231228 | 182400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 47 | 20231228 | 182300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 48 | 20231228 | 182200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 49 | 20231228 | 182100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 50 | 20231228 | 182000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 51 | 20231228 | 181900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 52 | 20231228 | 181800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 53 | 20231228 | 181700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 54 | 20231228 | 181600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 55 | 20231228 | 181500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 56 | 20231228 | 181400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 57 | 20231228 | 181300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 58 | 20231228 | 181200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 59 | 20231228 | 181100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 60 | 20231228 | 181000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 61 | 20231228 | 180900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 62 | 20231228 | 180800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 63 | 20231228 | 180700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 64 | 20231228 | 180600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 65 | 20231228 | 180500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 66 | 20231228 | 180400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 67 | 20231228 | 180300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 68 | 20231228 | 180200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 69 | 20231228 | 180100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 70 | 20231228 | 180000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 71 | 20231228 | 175900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 72 | 20231228 | 175800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 73 | 20231228 | 175700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 74 | 20231228 | 175600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 75 | 20231228 | 175500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 76 | 20231228 | 175400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 77 | 20231228 | 175300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 78 | 20231228 | 175200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 79 | 20231228 | 175100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 80 | 20231228 | 175000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 81 | 20231228 | 174900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 82 | 20231228 | 174800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 83 | 20231228 | 174700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 84 | 20231228 | 174600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 85 | 20231228 | 174500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 86 | 20231228 | 174400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 87 | 20231228 | 174300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 88 | 20231228 | 174200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 89 | 20231228 | 174100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 90 | 20231228 | 174000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 91 | 20231228 | 173900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 92 | 20231228 | 173800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 93 | 20231228 | 173700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 94 | 20231228 | 173600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 95 | 20231228 | 173500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 96 | 20231228 | 173400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 97 | 20231228 | 173300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 98 | 20231228 | 173200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 99 | 20231228 | 173100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 100 | 20231228 | 173000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 101 | 20231228 | 172900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 102 | 20231228 | 172800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 103 | 20231228 | 172700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 104 | 20231228 | 172600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 105 | 20231228 | 172500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 106 | 20231228 | 172400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 107 | 20231228 | 172300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 108 | 20231228 | 172200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 109 | 20231228 | 172100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 110 | 20231228 | 172000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 111 | 20231228 | 171900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 112 | 20231228 | 171800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 113 | 20231228 | 171700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 114 | 20231228 | 171600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 115 | 20231228 | 171500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 116 | 20231228 | 171400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 117 | 20231228 | 171300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 118 | 20231228 | 171200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 119 | 20231228 | 171100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 120 | 20231228 | 171000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 121 | 20231228 | 170900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 122 | 20231228 | 170800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 123 | 20231228 | 170700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 124 | 20231228 | 170600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 125 | 20231228 | 170500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 126 | 20231228 | 170400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 127 | 20231228 | 170300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 128 | 20231228 | 170200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 129 | 20231228 | 170100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 130 | 20231228 | 170000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 131 | 20231228 | 165900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 132 | 20231228 | 165800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 133 | 20231228 | 165700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 134 | 20231228 | 165600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 135 | 20231228 | 165500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 136 | 20231228 | 165400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 137 | 20231228 | 165300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 138 | 20231228 | 165200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 139 | 20231228 | 165100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 140 | 20231228 | 165000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 141 | 20231228 | 164900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 142 | 20231228 | 164800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 143 | 20231228 | 164700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 144 | 20231228 | 164600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 145 | 20231228 | 164500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 146 | 20231228 | 164400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 147 | 20231228 | 164300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 148 | 20231228 | 164200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 149 | 20231228 | 164100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 150 | 20231228 | 164000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 151 | 20231228 | 163900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 152 | 20231228 | 163800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 153 | 20231228 | 163700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 154 | 20231228 | 163600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 155 | 20231228 | 163500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 156 | 20231228 | 163400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 157 | 20231228 | 163300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 158 | 20231228 | 163200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 159 | 20231228 | 163100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 160 | 20231228 | 163000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 161 | 20231228 | 162900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 162 | 20231228 | 162800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 163 | 20231228 | 162700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 164 | 20231228 | 162600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 165 | 20231228 | 162500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 166 | 20231228 | 162400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 167 | 20231228 | 162300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 168 | 20231228 | 162200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 169 | 20231228 | 162100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 170 | 20231228 | 162000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 171 | 20231228 | 161900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 172 | 20231228 | 161800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 173 | 20231228 | 161700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 174 | 20231228 | 161600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 175 | 20231228 | 161500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 176 | 20231228 | 161400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 177 | 20231228 | 161300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 178 | 20231228 | 161200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 179 | 20231228 | 161100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 180 | 20231228 | 161000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 181 | 20231228 | 160900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 182 | 20231228 | 160800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 183 | 20231228 | 160700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 184 | 20231228 | 160600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 185 | 20231228 | 160500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 186 | 20231228 | 160400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 187 | 20231228 | 160300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 188 | 20231228 | 160200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 189 | 20231228 | 160100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 190 | 20231228 | 160000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 191 | 20231228 | 155900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 192 | 20231228 | 155800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 193 | 20231228 | 155700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 194 | 20231228 | 155600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 195 | 20231228 | 155500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 196 | 20231228 | 155400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 197 | 20231228 | 155300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 198 | 20231228 | 155200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 199 | 20231228 | 155100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 200 | 20231228 | 155000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 201 | 20231228 | 154900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 202 | 20231228 | 154800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 203 | 20231228 | 154700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 204 | 20231228 | 154600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 205 | 20231228 | 154500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 206 | 20231228 | 154400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 207 | 20231228 | 154300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 208 | 20231228 | 154200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 209 | 20231228 | 154100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 210 | 20231228 | 154000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 211 | 20231228 | 153900 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 212 | 20231228 | 153800 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 213 | 20231228 | 153700 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 214 | 20231228 | 153600 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 215 | 20231228 | 153500 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 216 | 20231228 | 153400 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 217 | 20231228 | 153300 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 218 | 20231228 | 153200 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 219 | 20231228 | 153100 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 0 |
| 220 | 20231228 | 153000 | 5708237400 | 75000 | 75000 | 75000 | 75000 | 3211 |
| 221 | 20231228 | 152900 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 222 | 20231228 | 152800 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 223 | 20231228 | 152700 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 224 | 20231228 | 152600 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 225 | 20231228 | 152500 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 226 | 20231228 | 152400 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 227 | 20231228 | 152300 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 228 | 20231228 | 152200 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 229 | 20231228 | 152100 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 230 | 20231228 | 152000 | 5467412400 | 75200 | 75200 | 75200 | 75200 | 0 |
| 231 | 20231228 | 151900 | 5467412400 | 75200 | 75200 | 75300 | 75100 | 453 |
| 232 | 20231228 | 151800 | 5433346200 | 75200 | 75000 | 75300 | 75000 | 618 |
| 233 | 20231228 | 151700 | 5386888500 | 75000 | 75000 | 75100 | 75000 | 253 |
| 234 | 20231228 | 151600 | 5367910400 | 75100 | 75000 | 75100 | 75000 | 106 |
| 235 | 20231228 | 151500 | 5359951400 | 75000 | 75000 | 75100 | 75000 | 107 |
| 236 | 20231228 | 151400 | 5351925700 | 75100 | 74800 | 75100 | 74800 | 201 |
| 237 | 20231228 | 151300 | 5336859600 | 75100 | 74900 | 75100 | 74800 | 203 |
| 238 | 20231228 | 151200 | 5321648000 | 75000 | 74900 | 75100 | 74900 | 182 |
| 239 | 20231228 | 151100 | 5308004900 | 75000 | 75100 | 75100 | 74900 | 371 |
| 240 | 20231228 | 151000 | 5280192500 | 75100 | 74900 | 75100 | 74900 | 460 |
| 241 | 20231228 | 150900 | 5245659800 | 75000 | 75000 | 75000 | 74800 | 572 |
| 242 | 20231228 | 150800 | 5202792400 | 74800 | 74900 | 75000 | 74800 | 186 |
| 243 | 20231228 | 150700 | 5188862300 | 75000 | 74800 | 75000 | 74800 | 197 |
| 244 | 20231228 | 150600 | 5174124600 | 74800 | 74900 | 74900 | 74800 | 189 |
| 245 | 20231228 | 150500 | 5159975600 | 75000 | 74900 | 75000 | 74800 | 179 |
| 246 | 20231228 | 150400 | 5146574500 | 74800 | 74800 | 74900 | 74800 | 267 |
| 247 | 20231228 | 150300 | 5126600400 | 74800 | 74700 | 74900 | 74700 | 168 |
| 248 | 20231228 | 150200 | 5114042200 | 74700 | 74800 | 74900 | 74700 | 273 |
| 249 | 20231228 | 150100 | 5093641900 | 74800 | 74700 | 74900 | 74700 | 119 |
| 250 | 20231228 | 150000 | 5084746600 | 74700 | 74900 | 74900 | 74700 | 329 |
| 251 | 20231228 | 145900 | 5060154500 | 74800 | 74900 | 74900 | 74700 | 210 |
| 252 | 20231228 | 145800 | 5044452100 | 74800 | 74800 | 74800 | 74700 | 182 |
| 253 | 20231228 | 145700 | 5030839300 | 74700 | 74800 | 74900 | 74700 | 210 |
| 254 | 20231228 | 145600 | 5015133100 | 74800 | 74700 | 74800 | 74700 | 216 |
| 255 | 20231228 | 145500 | 4998995800 | 74700 | 74800 | 74900 | 74700 | 227 |
| 256 | 20231228 | 145400 | 4982024200 | 74900 | 74800 | 74900 | 74700 | 178 |
| 257 | 20231228 | 145300 | 4968708800 | 74800 | 74800 | 74900 | 74700 | 419 |
| 258 | 20231228 | 145200 | 4937364000 | 74800 | 74800 | 74900 | 74700 | 203 |
| 259 | 20231228 | 145100 | 4922181600 | 74800 | 74700 | 74900 | 74700 | 199 |
| 260 | 20231228 | 145000 | 4907307000 | 74700 | 74900 | 74900 | 74700 | 159 |
| 261 | 20231228 | 144900 | 4895414000 | 74800 | 74700 | 74900 | 74700 | 323 |
| 262 | 20231228 | 144800 | 4871266700 | 74700 | 74800 | 74900 | 74700 | 277 |
| 263 | 20231228 | 144700 | 4850549100 | 74900 | 74700 | 74900 | 74700 | 454 |
| 264 | 20231228 | 144600 | 4816603700 | 74700 | 74800 | 74900 | 74700 | 176 |
| 265 | 20231228 | 144500 | 4803449900 | 74800 | 74800 | 74800 | 74700 | 268 |
| 266 | 20231228 | 144400 | 4783414700 | 74800 | 74800 | 74900 | 74800 | 157 |
| 267 | 20231228 | 144300 | 4771671000 | 74800 | 74700 | 74800 | 74700 | 387 |
| 268 | 20231228 | 144200 | 4742731000 | 74700 | 74800 | 74800 | 74700 | 183 |
| 269 | 20231228 | 144100 | 4729059900 | 74700 | 74900 | 74900 | 74700 | 186 |
| 270 | 20231228 | 144000 | 4715155100 | 74800 | 74800 | 74900 | 74700 | 182 |
| 271 | 20231228 | 143900 | 4701544600 | 74800 | 74900 | 74900 | 74700 | 135 |
| 272 | 20231228 | 143800 | 4691449600 | 74900 | 74800 | 74900 | 74700 | 242 |
| 273 | 20231228 | 143700 | 4673349600 | 74900 | 74800 | 74900 | 74700 | 220 |
| 274 | 20231228 | 143600 | 4656910500 | 74800 | 74800 | 74800 | 74700 | 405 |
| 275 | 20231228 | 143500 | 4626631700 | 74800 | 74700 | 74800 | 74700 | 190 |
| 276 | 20231228 | 143400 | 4612434800 | 74700 | 74700 | 74800 | 74700 | 184 |
| 277 | 20231228 | 143300 | 4598689800 | 74700 | 74800 | 74900 | 74700 | 197 |
| 278 | 20231228 | 143200 | 4583966600 | 74900 | 74800 | 74900 | 74700 | 165 |
| 279 | 20231228 | 143100 | 4571632200 | 74800 | 74900 | 75000 | 74700 | 100 |
| 280 | 20231228 | 143000 | 4564150800 | 74900 | 74800 | 74900 | 74700 | 276 |
| 281 | 20231228 | 142900 | 4543517700 | 74900 | 74700 | 74900 | 74700 | 133 |
| 282 | 20231228 | 142800 | 4533570500 | 74700 | 75000 | 75000 | 74700 | 218 |
| 283 | 20231228 | 142700 | 4517263200 | 75000 | 74900 | 75000 | 74700 | 188 |
| 284 | 20231228 | 142600 | 4503189800 | 74900 | 75000 | 75000 | 74800 | 205 |
| 285 | 20231228 | 142500 | 4487845100 | 74800 | 74800 | 74900 | 74700 | 210 |
| 286 | 20231228 | 142400 | 4472133900 | 74800 | 74900 | 75000 | 74700 | 246 |
| 287 | 20231228 | 142300 | 4453737700 | 74900 | 74800 | 74900 | 74700 | 193 |
| 288 | 20231228 | 142200 | 4439308200 | 74700 | 74800 | 74900 | 74700 | 191 |
| 289 | 20231228 | 142100 | 4425031800 | 74900 | 74800 | 74900 | 74700 | 217 |
| 290 | 20231228 | 142000 | 4408805200 | 74800 | 74700 | 74900 | 74700 | 121 |
| 291 | 20231228 | 141900 | 4399759200 | 74700 | 74800 | 74900 | 74700 | 229 |
| 292 | 20231228 | 141800 | 4382647200 | 74800 | 74700 | 74800 | 74700 | 196 |
| 293 | 20231228 | 141700 | 4367995500 | 74700 | 74900 | 75000 | 74700 | 177 |
| 294 | 20231228 | 141600 | 4354769900 | 74900 | 74800 | 74900 | 74700 | 462 |
| 295 | 20231228 | 141500 | 4320201200 | 74700 | 74800 | 74900 | 74700 | 231 |
| 296 | 20231228 | 141400 | 4302933900 | 74800 | 74700 | 74800 | 74700 | 175 |
| 297 | 20231228 | 141300 | 4289860600 | 74700 | 74900 | 74900 | 74700 | 135 |
| 298 | 20231228 | 141200 | 4279761700 | 74800 | 74800 | 74900 | 74700 | 222 |
| 299 | 20231228 | 141100 | 4263155100 | 74800 | 74700 | 74800 | 74700 | 212 |
| 300 | 20231228 | 141000 | 4247306700 | 74800 | 74900 | 74900 | 74700 | 204 |
| 301 | 20231228 | 140900 | 4232046900 | 74800 | 74800 | 74900 | 74800 | 239 |
| 302 | 20231228 | 140800 | 4214169500 | 74800 | 74700 | 74800 | 74700 | 208 |
| 303 | 20231228 | 140700 | 4198620300 | 74700 | 74600 | 74800 | 74600 | 322 |
| 304 | 20231228 | 140600 | 4174553600 | 74600 | 74800 | 74800 | 74600 | 206 |
| 305 | 20231228 | 140500 | 4159175600 | 74600 | 74800 | 74900 | 74600 | 187 |
| 306 | 20231228 | 140400 | 4145205900 | 74600 | 74700 | 74900 | 74600 | 190 |
| 307 | 20231228 | 140300 | 4131014900 | 74600 | 74800 | 74800 | 74600 | 1283 |
| 308 | 20231228 | 140200 | 4035255400 | 74900 | 74900 | 74900 | 74700 | 172 |
| 309 | 20231228 | 140100 | 4022400600 | 74900 | 74900 | 75000 | 74700 | 275 |
| 310 | 20231228 | 140000 | 4001827000 | 75000 | 74800 | 75000 | 74700 | 338 |
| 311 | 20231228 | 135900 | 3976549300 | 74900 | 74800 | 75000 | 74700 | 302 |
| 312 | 20231228 | 135800 | 3953970400 | 74700 | 74700 | 74700 | 74700 | 127 |
| 313 | 20231228 | 135700 | 3944483500 | 74700 | 74700 | 74800 | 74700 | 116 |
| 314 | 20231228 | 135600 | 3935817100 | 74700 | 74800 | 74800 | 74700 | 171 |
| 315 | 20231228 | 135500 | 3923035200 | 74800 | 74700 | 74900 | 74700 | 158 |
| 316 | 20231228 | 135400 | 3911228000 | 74700 | 74700 | 74900 | 74700 | 280 |
| 317 | 20231228 | 135300 | 3890304500 | 74700 | 74900 | 74900 | 74600 | 532 |
| 318 | 20231228 | 135200 | 3850559600 | 74700 | 74700 | 74900 | 74600 | 774 |
| 319 | 20231228 | 135100 | 3792743300 | 74600 | 74600 | 74800 | 74600 | 634 |
| 320 | 20231228 | 135000 | 3745412700 | 74800 | 74700 | 74900 | 74600 | 1598 |
| 321 | 20231228 | 134900 | 3626077500 | 74700 | 74800 | 74900 | 74700 | 752 |
| 322 | 20231228 | 134800 | 3569862400 | 74700 | 74700 | 74800 | 74700 | 342 |
| 323 | 20231228 | 134700 | 3544311600 | 74700 | 74700 | 74800 | 74700 | 239 |
| 324 | 20231228 | 134600 | 3526456700 | 74700 | 74700 | 74800 | 74700 | 280 |
| 325 | 20231228 | 134500 | 3505530600 | 74700 | 74700 | 74900 | 74700 | 297 |
| 326 | 20231228 | 134400 | 3483341900 | 74800 | 74700 | 74800 | 74700 | 342 |
| 327 | 20231228 | 134300 | 3457783000 | 74700 | 74700 | 74900 | 74700 | 275 |
| 328 | 20231228 | 134200 | 3437235800 | 74700 | 74800 | 74900 | 74700 | 1420 |
| 329 | 20231228 | 134100 | 3331047000 | 74800 | 74800 | 74900 | 74800 | 908 |
| 330 | 20231228 | 134000 | 3263087800 | 74800 | 74900 | 75000 | 74800 | 281 |
| 331 | 20231228 | 133900 | 3242064500 | 74800 | 74900 | 75000 | 74800 | 355 |
| 332 | 20231228 | 133800 | 3215500000 | 74900 | 74800 | 74900 | 74800 | 399 |
| 333 | 20231228 | 133700 | 3185639000 | 74800 | 74900 | 75000 | 74800 | 319 |
| 334 | 20231228 | 133600 | 3161771000 | 74800 | 74900 | 75000 | 74800 | 959 |
| 335 | 20231228 | 133500 | 3089958400 | 74900 | 74900 | 75200 | 74900 | 171 |
| 336 | 20231228 | 133400 | 3077139200 | 74900 | 75100 | 75200 | 74900 | 290 |
| 337 | 20231228 | 133300 | 3055405200 | 74900 | 75200 | 75200 | 74900 | 1877 |
| 338 | 20231228 | 133200 | 2914678500 | 75000 | 75000 | 75200 | 75000 | 298 |
| 339 | 20231228 | 133100 | 2892320400 | 75000 | 75200 | 75200 | 75000 | 406 |
| 340 | 20231228 | 133000 | 2861844600 | 75100 | 75200 | 75200 | 75000 | 366 |
| 341 | 20231228 | 132900 | 2834362700 | 75100 | 75300 | 75300 | 75100 | 172 |
| 342 | 20231228 | 132800 | 2821431100 | 75200 | 75300 | 75300 | 75200 | 344 |
| 343 | 20231228 | 132700 | 2795562100 | 75200 | 75200 | 75400 | 75200 | 60 |
| 344 | 20231228 | 132600 | 2791049200 | 75200 | 75300 | 75300 | 75200 | 31 |
| 345 | 20231228 | 132500 | 2788716100 | 75200 | 75400 | 75400 | 75200 | 45 |
| 346 | 20231228 | 132400 | 2785330000 | 75200 | 75300 | 75300 | 75200 | 43 |
| 347 | 20231228 | 132300 | 2782093600 | 75400 | 75400 | 75400 | 75300 | 39 |
| 348 | 20231228 | 132200 | 2779155900 | 75300 | 75400 | 75400 | 75300 | 31 |
| 349 | 20231228 | 132100 | 2776821500 | 75300 | 75400 | 75400 | 75300 | 67 |
| 350 | 20231228 | 132000 | 2771774600 | 75400 | 75400 | 75400 | 75300 | 31 |
| 351 | 20231228 | 131900 | 2769437300 | 75400 | 75400 | 75400 | 75400 | 31 |
| 352 | 20231228 | 131800 | 2767099900 | 75400 | 75400 | 75400 | 75400 | 45 |
| 353 | 20231228 | 131700 | 2763706900 | 75600 | 75400 | 75600 | 75400 | 57 |
| 354 | 20231228 | 131600 | 2759406900 | 75400 | 75400 | 75400 | 75400 | 2 |
| 355 | 20231228 | 131500 | 2759256100 | 75500 | 75200 | 75600 | 75200 | 67 |
| 356 | 20231228 | 131400 | 2754205700 | 75200 | 75200 | 75200 | 75200 | 55 |
| 357 | 20231228 | 131300 | 2750069700 | 75200 | 75300 | 75600 | 75200 | 784 |
| 358 | 20231228 | 131200 | 2691048200 | 75400 | 75300 | 75400 | 75300 | 76 |
| 359 | 20231228 | 131100 | 2685323400 | 75300 | 75400 | 75400 | 75300 | 109 |
| 360 | 20231228 | 131000 | 2677106700 | 75400 | 75500 | 75500 | 75400 | 194 |
| 361 | 20231228 | 130900 | 2662466100 | 75500 | 75400 | 75500 | 75400 | 49 |
| 362 | 20231228 | 130800 | 2658770600 | 75400 | 75400 | 75400 | 75400 | 31 |
| 363 | 20231228 | 130700 | 2656433200 | 75500 | 75500 | 75500 | 75500 | 1 |
| 364 | 20231228 | 130600 | 2656357700 | 75600 | 75400 | 75600 | 75400 | 82 |
| 365 | 20231228 | 130500 | 2650166200 | 75400 | 75500 | 75500 | 75400 | 37 |
| 366 | 20231228 | 130400 | 2647372800 | 75500 | 75600 | 75600 | 75500 | 67 |
| 367 | 20231228 | 130300 | 2642313400 | 75500 | 75600 | 75600 | 75500 | 25 |
| 368 | 20231228 | 130200 | 2640425800 | 75500 | 75500 | 75500 | 75500 | 26 |
| 369 | 20231228 | 130100 | 2638462800 | 75500 | 75500 | 75600 | 75500 | 46 |
| 370 | 20231228 | 130000 | 2634988900 | 75500 | 75500 | 75500 | 75500 | 9 |
| 371 | 20231228 | 125900 | 2634309400 | 75700 | 75700 | 75700 | 75700 | 1 |
| 372 | 20231228 | 125800 | 2634233700 | 75600 | 75600 | 75700 | 75500 | 52 |
| 373 | 20231228 | 125700 | 2630302200 | 75500 | 75500 | 75600 | 75500 | 24 |
| 374 | 20231228 | 125600 | 2628490000 | 75600 | 75600 | 75600 | 75600 | 9 |
| 375 | 20231228 | 125500 | 2627809600 | 75700 | 75700 | 75700 | 75700 | 10 |
| 376 | 20231228 | 125400 | 2627052600 | 75600 | 75500 | 75700 | 75500 | 152 |
| 377 | 20231228 | 125300 | 2615553300 | 75500 | 75600 | 75700 | 75500 | 398 |
| 378 | 20231228 | 125200 | 2585464900 | 75500 | 75500 | 75500 | 75500 | 18 |
| 379 | 20231228 | 125100 | 2584105900 | 75500 | 75500 | 75500 | 75500 | 1 |
| 380 | 20231228 | 125000 | 2584030400 | 75500 | 75500 | 75600 | 75500 | 45 |
| 381 | 20231228 | 124900 | 2580630300 | 75500 | 75500 | 75500 | 75500 | 35 |
| 382 | 20231228 | 124800 | 2577987800 | 75500 | 75600 | 75600 | 75500 | 19 |
| 383 | 20231228 | 124700 | 2576553200 | 75600 | 75500 | 75600 | 75500 | 66 |
| 384 | 20231228 | 124600 | 2571565500 | 75600 | 75600 | 75600 | 75600 | 0 |
| 385 | 20231228 | 124500 | 2571565500 | 75600 | 75600 | 75600 | 75600 | 16 |
| 386 | 20231228 | 124400 | 2570355900 | 75600 | 75600 | 75600 | 75400 | 43 |
| 387 | 20231228 | 124300 | 2567108300 | 75400 | 75600 | 75600 | 75400 | 34 |
| 388 | 20231228 | 124200 | 2564541300 | 75400 | 75600 | 75600 | 75400 | 14 |
| 389 | 20231228 | 124100 | 2563485500 | 75600 | 75400 | 75600 | 75400 | 41 |
| 390 | 20231228 | 124000 | 2560392100 | 75400 | 75400 | 75400 | 75400 | 6 |
| 391 | 20231228 | 123900 | 2559939700 | 75500 | 75600 | 75600 | 75500 | 49 |
| 392 | 20231228 | 123800 | 2556239200 | 75600 | 75500 | 75600 | 75500 | 256 |
| 393 | 20231228 | 123700 | 2536911100 | 75500 | 75600 | 75600 | 75500 | 126 |
| 394 | 20231228 | 123600 | 2527398000 | 75500 | 75600 | 75600 | 75500 | 88 |
| 395 | 20231228 | 123500 | 2520748200 | 75500 | 75600 | 75700 | 75500 | 69 |
| 396 | 20231228 | 123400 | 2515533200 | 75600 | 75700 | 75700 | 75600 | 2 |
| 397 | 20231228 | 123300 | 2515381900 | 75700 | 75500 | 75700 | 75500 | 20 |
| 398 | 20231228 | 123200 | 2513868900 | 75600 | 75600 | 75600 | 75500 | 37 |
| 399 | 20231228 | 123100 | 2511073100 | 75600 | 75600 | 75600 | 75600 | 12 |
| 400 | 20231228 | 123000 | 2510165900 | 75600 | 75500 | 75600 | 75500 | 43 |
| 401 | 20231228 | 122900 | 2506916900 | 75500 | 75500 | 75500 | 75500 | 14 |
| 402 | 20231228 | 122800 | 2505859900 | 75600 | 75600 | 75600 | 75500 | 11 |
| 403 | 20231228 | 122700 | 2505028400 | 75500 | 75600 | 75700 | 75500 | 339 |
| 404 | 20231228 | 122600 | 2479403600 | 75600 | 75600 | 75700 | 75600 | 22 |
| 405 | 20231228 | 122500 | 2477740300 | 75600 | 75700 | 75700 | 75600 | 107 |
| 406 | 20231228 | 122400 | 2469650200 | 75600 | 75600 | 75600 | 75600 | 2 |
| 407 | 20231228 | 122300 | 2469499000 | 75700 | 75600 | 75700 | 75600 | 4 |
| 408 | 20231228 | 122200 | 2469196400 | 75700 | 75600 | 75700 | 75600 | 30 |
| 409 | 20231228 | 122100 | 2466927500 | 75600 | 75600 | 75600 | 75600 | 4 |
| 410 | 20231228 | 122000 | 2466625100 | 75600 | 75600 | 75600 | 75600 | 14 |
| 411 | 20231228 | 121900 | 2465566700 | 75700 | 75500 | 75700 | 75500 | 104 |
| 412 | 20231228 | 121800 | 2457697000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 413 | 20231228 | 121700 | 2457697000 | 75700 | 75600 | 75700 | 75500 | 105 |
| 414 | 20231228 | 121600 | 2449761800 | 75500 | 75500 | 75500 | 75500 | 0 |
| 415 | 20231228 | 121500 | 2449761800 | 75500 | 75500 | 75500 | 75500 | 5 |
| 416 | 20231228 | 121400 | 2449384300 | 75500 | 75600 | 75600 | 75500 | 93 |
| 417 | 20231228 | 121300 | 2442360600 | 75500 | 75600 | 75600 | 75500 | 59 |
| 418 | 20231228 | 121200 | 2437903300 | 75600 | 75600 | 75700 | 75600 | 92 |
| 419 | 20231228 | 121100 | 2430946400 | 75700 | 75700 | 75700 | 75600 | 55 |
| 420 | 20231228 | 121000 | 2426784400 | 75600 | 75600 | 75600 | 75600 | 0 |
| 421 | 20231228 | 120900 | 2426784400 | 75600 | 75600 | 75600 | 75600 | 17 |
| 422 | 20231228 | 120800 | 2425499200 | 75700 | 75700 | 75700 | 75600 | 25 |
| 423 | 20231228 | 120700 | 2423608200 | 75600 | 75600 | 75700 | 75500 | 412 |
| 424 | 20231228 | 120600 | 2392458500 | 75600 | 75500 | 75600 | 75500 | 31 |
| 425 | 20231228 | 120500 | 2390115000 | 75600 | 75500 | 75600 | 75500 | 15 |
| 426 | 20231228 | 120400 | 2388981500 | 75600 | 75500 | 75600 | 75500 | 48 |
| 427 | 20231228 | 120300 | 2385355700 | 75500 | 75600 | 75600 | 75500 | 88 |
| 428 | 20231228 | 120200 | 2378705200 | 75400 | 75400 | 75400 | 75400 | 0 |
| 429 | 20231228 | 120100 | 2378705200 | 75400 | 75600 | 75600 | 75400 | 17 |
| 430 | 20231228 | 120000 | 2377422200 | 75500 | 75300 | 75600 | 75300 | 160 |
| 431 | 20231228 | 115900 | 2365368900 | 75300 | 75400 | 75400 | 75300 | 7 |
| 432 | 20231228 | 115800 | 2364841200 | 75500 | 75300 | 75500 | 75300 | 60 |
| 433 | 20231228 | 115700 | 2360318600 | 75300 | 75400 | 75600 | 75300 | 20 |
| 434 | 20231228 | 115600 | 2358809400 | 75400 | 75400 | 75600 | 75400 | 36 |
| 435 | 20231228 | 115500 | 2356091900 | 75400 | 75500 | 75500 | 75400 | 41 |
| 436 | 20231228 | 115400 | 2352999100 | 75500 | 75500 | 75500 | 75500 | 28 |
| 437 | 20231228 | 115300 | 2350885100 | 75500 | 75500 | 75500 | 75500 | 6 |
| 438 | 20231228 | 115200 | 2350432100 | 75500 | 75500 | 75500 | 75500 | 9 |
| 439 | 20231228 | 115100 | 2349752600 | 75400 | 75500 | 75600 | 75400 | 54 |
| 440 | 20231228 | 115000 | 2345678700 | 75500 | 75500 | 75500 | 75500 | 9 |
| 441 | 20231228 | 114900 | 2344999200 | 75500 | 75400 | 75600 | 75400 | 50 |
| 442 | 20231228 | 114800 | 2341223200 | 75400 | 75400 | 75400 | 75400 | 8 |
| 443 | 20231228 | 114700 | 2340620000 | 75400 | 75600 | 75700 | 75400 | 69 |
| 444 | 20231228 | 114600 | 2335412600 | 75600 | 75600 | 75700 | 75600 | 38 |
| 445 | 20231228 | 114500 | 2332538800 | 75600 | 75600 | 75600 | 75600 | 6 |
| 446 | 20231228 | 114400 | 2332085200 | 75600 | 75500 | 75700 | 75500 | 42 |
| 447 | 20231228 | 114300 | 2328908800 | 75500 | 75500 | 75700 | 75500 | 20 |
| 448 | 20231228 | 114200 | 2327397000 | 75500 | 75500 | 75500 | 75500 | 23 |
| 449 | 20231228 | 114100 | 2325660500 | 75600 | 75700 | 75700 | 75600 | 55 |
| 450 | 20231228 | 114000 | 2321497900 | 75600 | 75600 | 75700 | 75600 | 26 |
| 451 | 20231228 | 113900 | 2319532200 | 75600 | 75600 | 75600 | 75600 | 6 |
| 452 | 20231228 | 113800 | 2319078600 | 75600 | 75600 | 75700 | 75600 | 65 |
| 453 | 20231228 | 113700 | 2314163700 | 75700 | 75600 | 75700 | 75500 | 77 |
| 454 | 20231228 | 113600 | 2308342200 | 75500 | 75600 | 75600 | 75500 | 139 |
| 455 | 20231228 | 113500 | 2297835900 | 75500 | 75600 | 75700 | 75500 | 132 |
| 456 | 20231228 | 113400 | 2287853400 | 75600 | 75600 | 75700 | 75600 | 76 |
| 457 | 20231228 | 113300 | 2282103700 | 75700 | 75600 | 75700 | 75600 | 149 |
| 458 | 20231228 | 113200 | 2270829000 | 75400 | 75400 | 75700 | 75400 | 249 |
| 459 | 20231228 | 113100 | 2252006200 | 75600 | 75400 | 75600 | 75400 | 60 |
| 460 | 20231228 | 113000 | 2247474200 | 75400 | 75400 | 75600 | 75400 | 23 |
| 461 | 20231228 | 112900 | 2245739600 | 75600 | 75600 | 75600 | 75400 | 53 |
| 462 | 20231228 | 112800 | 2241736000 | 75600 | 75600 | 75700 | 75500 | 147 |
| 463 | 20231228 | 112700 | 2230621700 | 75600 | 75400 | 75600 | 75400 | 304 |
| 464 | 20231228 | 112600 | 2207671300 | 75400 | 75500 | 75500 | 75400 | 72 |
| 465 | 20231228 | 112500 | 2202240900 | 75400 | 75400 | 75400 | 75400 | 90 |
| 466 | 20231228 | 112400 | 2195454900 | 75500 | 75400 | 75500 | 75400 | 33 |
| 467 | 20231228 | 112300 | 2192965700 | 75400 | 75400 | 75400 | 75400 | 278 |
| 468 | 20231228 | 112200 | 2172004500 | 75300 | 75400 | 75400 | 75300 | 15 |
| 469 | 20231228 | 112100 | 2170874000 | 75400 | 75400 | 75500 | 75400 | 233 |
| 470 | 20231228 | 112000 | 2153304900 | 75400 | 75300 | 75500 | 75300 | 140 |
| 471 | 20231228 | 111900 | 2142745300 | 75300 | 75300 | 75400 | 75200 | 256 |
| 472 | 20231228 | 111800 | 2123460800 | 75300 | 75300 | 75500 | 75300 | 191 |
| 473 | 20231228 | 111700 | 2109060300 | 75300 | 75400 | 75400 | 75300 | 6 |
| 474 | 20231228 | 111600 | 2108608400 | 75100 | 75100 | 75400 | 75100 | 67 |
| 475 | 20231228 | 111500 | 2103574000 | 75400 | 75000 | 75400 | 75000 | 85 |
| 476 | 20231228 | 111400 | 2097177800 | 75000 | 75200 | 75300 | 75000 | 408 |
| 477 | 20231228 | 111300 | 2066485200 | 75300 | 75200 | 75300 | 75000 | 331 |
| 478 | 20231228 | 111200 | 2041599700 | 75200 | 75200 | 75300 | 75200 | 63 |
| 479 | 20231228 | 111100 | 2036859700 | 75200 | 75200 | 75300 | 75200 | 74 |
| 480 | 20231228 | 111000 | 2031290700 | 75300 | 75100 | 75300 | 75100 | 283 |
| 481 | 20231228 | 110900 | 2010012300 | 75200 | 75100 | 75200 | 75100 | 13 |
| 482 | 20231228 | 110800 | 2009035900 | 75200 | 75200 | 75200 | 75100 | 19 |
| 483 | 20231228 | 110700 | 2007607600 | 75200 | 75000 | 75200 | 75000 | 459 |
| 484 | 20231228 | 110600 | 1973124800 | 75100 | 75000 | 75100 | 75000 | 11 |
| 485 | 20231228 | 110500 | 1972299500 | 75000 | 75100 | 75100 | 75000 | 28 |
| 486 | 20231228 | 110400 | 1970198500 | 74900 | 75000 | 75000 | 74900 | 135 |
| 487 | 20231228 | 110300 | 1960077000 | 74900 | 75000 | 75100 | 74900 | 185 |
| 488 | 20231228 | 110200 | 1946203800 | 75000 | 74900 | 75100 | 74900 | 683 |
| 489 | 20231228 | 110100 | 1894979000 | 74900 | 74900 | 75000 | 74900 | 54 |
| 490 | 20231228 | 110000 | 1890932400 | 74900 | 74800 | 75000 | 74800 | 60 |
| 491 | 20231228 | 105900 | 1886438200 | 74800 | 74900 | 75000 | 74800 | 86 |
| 492 | 20231228 | 105800 | 1879995700 | 74900 | 74800 | 75000 | 74800 | 85 |
| 493 | 20231228 | 105700 | 1873627200 | 74800 | 74900 | 74900 | 74800 | 123 |
| 494 | 20231228 | 105600 | 1864423400 | 74900 | 74900 | 75000 | 74800 | 198 |
| 495 | 20231228 | 105500 | 1849595100 | 74900 | 74900 | 75000 | 74800 | 57 |
| 496 | 20231228 | 105400 | 1845324400 | 74900 | 74900 | 74900 | 74800 | 236 |
| 497 | 20231228 | 105300 | 1827653300 | 74800 | 74900 | 74900 | 74800 | 111 |
| 498 | 20231228 | 105200 | 1819341000 | 75000 | 74800 | 75000 | 74800 | 50 |
| 499 | 20231228 | 105100 | 1815597600 | 74900 | 74900 | 74900 | 74800 | 37 |
| 500 | 20231228 | 105000 | 1812827200 | 74800 | 74800 | 74800 | 74800 | 102 |
| 501 | 20231228 | 104900 | 1805197600 | 74800 | 74900 | 74900 | 74800 | 641 |
| 502 | 20231228 | 104800 | 1757246800 | 74900 | 74900 | 75000 | 74900 | 296 |
| 503 | 20231228 | 104700 | 1735075500 | 75000 | 74900 | 75000 | 74900 | 26 |
| 504 | 20231228 | 104600 | 1733126100 | 74900 | 74900 | 74900 | 74900 | 18 |
| 505 | 20231228 | 104500 | 1731777900 | 74800 | 74900 | 75000 | 74800 | 50 |
| 506 | 20231228 | 104400 | 1728032500 | 74800 | 75100 | 75100 | 74800 | 1022 |
| 507 | 20231228 | 104300 | 1651478100 | 75000 | 75000 | 75000 | 75000 | 22 |
| 508 | 20231228 | 104200 | 1649828100 | 74900 | 74900 | 75100 | 74900 | 68 |
| 509 | 20231228 | 104100 | 1644727300 | 74900 | 75100 | 75100 | 74900 | 4057 |
| 510 | 20231228 | 104000 | 1340429500 | 75100 | 75200 | 75200 | 75100 | 69 |
| 511 | 20231228 | 103900 | 1335245900 | 75100 | 75100 | 75300 | 75100 | 21 |
| 512 | 20231228 | 103800 | 1333666600 | 75100 | 75200 | 75300 | 75100 | 189 |
| 513 | 20231228 | 103700 | 1319468500 | 75200 | 75200 | 75200 | 75100 | 210 |
| 514 | 20231228 | 103600 | 1303680000 | 75200 | 75200 | 75200 | 75200 | 6 |
| 515 | 20231228 | 103500 | 1303228800 | 75200 | 75200 | 75300 | 75200 | 12 |
| 516 | 20231228 | 103400 | 1302326300 | 75200 | 75200 | 75200 | 75200 | 56 |
| 517 | 20231228 | 103300 | 1298115100 | 75200 | 75200 | 75300 | 75200 | 70 |
| 518 | 20231228 | 103200 | 1292846900 | 75200 | 75100 | 75300 | 75100 | 63 |
| 519 | 20231228 | 103100 | 1288109600 | 75100 | 75100 | 75200 | 75100 | 101 |
| 520 | 20231228 | 103000 | 1280518400 | 75100 | 75200 | 75200 | 75100 | 335 |
| 521 | 20231228 | 102900 | 1255357800 | 75100 | 75100 | 75100 | 75100 | 7 |
| 522 | 20231228 | 102800 | 1254832100 | 75100 | 75300 | 75400 | 75100 | 365 |
| 523 | 20231228 | 102700 | 1227340400 | 75200 | 75200 | 75300 | 75200 | 19 |
| 524 | 20231228 | 102600 | 1225911400 | 75100 | 75200 | 75200 | 75100 | 31 |
| 525 | 20231228 | 102500 | 1223581900 | 75200 | 75100 | 75200 | 75100 | 87 |
| 526 | 20231228 | 102400 | 1217047700 | 75100 | 75100 | 75200 | 75100 | 213 |
| 527 | 20231228 | 102300 | 1201033400 | 75100 | 75000 | 75200 | 75000 | 33 |
| 528 | 20231228 | 102200 | 1198555600 | 75000 | 75100 | 75100 | 75000 | 340 |
| 529 | 20231228 | 102100 | 1173023300 | 75100 | 75000 | 75100 | 75000 | 180 |
| 530 | 20231228 | 102000 | 1159505900 | 75000 | 75100 | 75100 | 75000 | 127 |
| 531 | 20231228 | 101900 | 1149978600 | 75000 | 75100 | 75100 | 75000 | 140 |
| 532 | 20231228 | 101800 | 1139468900 | 75100 | 75100 | 75100 | 75100 | 7 |
| 533 | 20231228 | 101700 | 1138943200 | 75100 | 75200 | 75200 | 75100 | 27 |
| 534 | 20231228 | 101600 | 1136914700 | 75300 | 75200 | 75300 | 75000 | 3856 |
| 535 | 20231228 | 101500 | 847291500 | 75200 | 75300 | 75400 | 75200 | 1198 |
| 536 | 20231228 | 101400 | 757097500 | 75300 | 75400 | 75400 | 75300 | 57 |
| 537 | 20231228 | 101300 | 752802100 | 75300 | 75300 | 75400 | 75300 | 14 |
| 538 | 20231228 | 101200 | 751747800 | 75300 | 75300 | 75400 | 75300 | 159 |
| 539 | 20231228 | 101100 | 739774400 | 75300 | 75300 | 75400 | 75300 | 143 |
| 540 | 20231228 | 101000 | 729005500 | 75400 | 75300 | 75400 | 75300 | 133 |
| 541 | 20231228 | 100900 | 718987800 | 75400 | 75400 | 75400 | 75300 | 94 |
| 542 | 20231228 | 100800 | 711905500 | 75300 | 75400 | 75400 | 75300 | 30 |
| 543 | 20231228 | 100700 | 709645100 | 75400 | 75400 | 75400 | 75300 | 353 |
| 544 | 20231228 | 100600 | 683032900 | 75400 | 75300 | 75400 | 75300 | 38 |
| 545 | 20231228 | 100500 | 680170400 | 75400 | 75300 | 75400 | 75300 | 42 |
| 546 | 20231228 | 100400 | 677004700 | 75300 | 75400 | 75400 | 75300 | 31 |
| 547 | 20231228 | 100300 | 674668400 | 75400 | 75300 | 75400 | 75300 | 64 |
| 548 | 20231228 | 100200 | 669848400 | 75300 | 75300 | 75400 | 75300 | 76 |
| 549 | 20231228 | 100100 | 664124200 | 75400 | 75300 | 75400 | 75300 | 53 |
| 550 | 20231228 | 100000 | 660129500 | 75400 | 75300 | 75400 | 75300 | 106 |
| 551 | 20231228 | 095900 | 652147500 | 75300 | 75400 | 75400 | 75300 | 20 |
| 552 | 20231228 | 095800 | 650641000 | 75400 | 75400 | 75400 | 75300 | 33 |
| 553 | 20231228 | 095700 | 648153300 | 75400 | 75400 | 75400 | 75400 | 41 |
| 554 | 20231228 | 095600 | 645061900 | 75400 | 75400 | 75400 | 75400 | 15 |
| 555 | 20231228 | 095500 | 643930900 | 75400 | 75400 | 75400 | 75400 | 52 |
| 556 | 20231228 | 095400 | 640010100 | 75400 | 75400 | 75400 | 75400 | 43 |
| 557 | 20231228 | 095300 | 636767900 | 75500 | 75400 | 75500 | 75400 | 44 |
| 558 | 20231228 | 095200 | 633448600 | 75400 | 75400 | 75500 | 75400 | 27 |
| 559 | 20231228 | 095100 | 631412700 | 75400 | 75400 | 75400 | 75400 | 99 |
| 560 | 20231228 | 095000 | 623948100 | 75400 | 75400 | 75400 | 75400 | 24 |
| 561 | 20231228 | 094900 | 622138500 | 75400 | 75400 | 75500 | 75400 | 16 |
| 562 | 20231228 | 094800 | 620932000 | 75400 | 75400 | 75400 | 75400 | 41 |
| 563 | 20231228 | 094700 | 617840600 | 75400 | 75300 | 75400 | 75300 | 24 |
| 564 | 20231228 | 094600 | 616031500 | 75400 | 75300 | 75400 | 75300 | 80 |
| 565 | 20231228 | 094500 | 610002700 | 75300 | 75300 | 75400 | 75300 | 95 |
| 566 | 20231228 | 094400 | 602843900 | 75300 | 75300 | 75400 | 75300 | 35 |
| 567 | 20231228 | 094300 | 600208200 | 75400 | 75300 | 75400 | 75300 | 11 |
| 568 | 20231228 | 094200 | 599379800 | 75300 | 75300 | 75400 | 75300 | 17 |
| 569 | 20231228 | 094100 | 598099600 | 75300 | 75300 | 75400 | 75300 | 12 |
| 570 | 20231228 | 094000 | 597195800 | 75300 | 75300 | 75400 | 75300 | 38 |
| 571 | 20231228 | 093900 | 594334300 | 75400 | 75300 | 75500 | 75300 | 16 |
| 572 | 20231228 | 093800 | 593128000 | 75200 | 75300 | 75500 | 75200 | 53 |
| 573 | 20231228 | 093700 | 589136700 | 75200 | 75300 | 75400 | 75200 | 25 |
| 574 | 20231228 | 093600 | 587255400 | 75200 | 75300 | 75600 | 75200 | 455 |
| 575 | 20231228 | 093500 | 553008700 | 75300 | 75600 | 75600 | 75300 | 1011 |
| 576 | 20231228 | 093400 | 476782600 | 75500 | 75500 | 75500 | 75500 | 20 |
| 577 | 20231228 | 093300 | 475272600 | 75500 | 75500 | 75500 | 75400 | 89 |
| 578 | 20231228 | 093200 | 468553500 | 75400 | 75400 | 75500 | 75400 | 15 |
| 579 | 20231228 | 093100 | 467422100 | 75400 | 75400 | 75400 | 75400 | 29 |
| 580 | 20231228 | 093000 | 465235500 | 75400 | 75400 | 75500 | 75300 | 430 |
| 581 | 20231228 | 092900 | 432836100 | 75400 | 75400 | 75500 | 75400 | 49 |
| 582 | 20231228 | 092800 | 429139100 | 75400 | 75400 | 75400 | 75400 | 113 |
| 583 | 20231228 | 092700 | 420618900 | 75500 | 75400 | 75500 | 75300 | 159 |
| 584 | 20231228 | 092600 | 408632100 | 75400 | 75500 | 75500 | 75400 | 46 |
| 585 | 20231228 | 092500 | 405163100 | 75500 | 75600 | 75600 | 75400 | 18 |
| 586 | 20231228 | 092400 | 403804800 | 75300 | 75300 | 75300 | 75300 | 32 |
| 587 | 20231228 | 092300 | 401395200 | 75300 | 75500 | 75500 | 75300 | 962 |
| 588 | 20231228 | 092200 | 328848200 | 75400 | 75500 | 75500 | 75400 | 104 |
| 589 | 20231228 | 092100 | 320997600 | 75500 | 75600 | 75700 | 75500 | 61 |
| 590 | 20231228 | 092000 | 316386700 | 75600 | 75600 | 75600 | 75600 | 12 |
| 591 | 20231228 | 091900 | 315479500 | 75600 | 75600 | 75600 | 75600 | 95 |
| 592 | 20231228 | 091800 | 308297500 | 75600 | 75500 | 75600 | 75500 | 643 |
| 593 | 20231228 | 091700 | 259749600 | 75500 | 75800 | 75900 | 75500 | 825 |
| 594 | 20231228 | 091600 | 197367300 | 75800 | 75900 | 75900 | 75800 | 200 |
| 595 | 20231228 | 091500 | 182203500 | 75900 | 75900 | 75900 | 75800 | 191 |
| 596 | 20231228 | 091400 | 167711800 | 75900 | 75700 | 75900 | 75700 | 14 |
| 597 | 20231228 | 091300 | 166650900 | 75700 | 75700 | 75800 | 75700 | 46 |
| 598 | 20231228 | 091200 | 163168600 | 75800 | 75800 | 75800 | 75700 | 37 |
| 599 | 20231228 | 091100 | 160364600 | 75700 | 75800 | 75800 | 75700 | 463 |
| 600 | 20231228 | 091000 | 125294500 | 75800 | 75900 | 75900 | 75800 | 71 |
| 601 | 20231228 | 090900 | 119912500 | 75800 | 75700 | 75800 | 75700 | 138 |
| 602 | 20231228 | 090800 | 109453100 | 75800 | 75600 | 75800 | 75600 | 74 |
| 603 | 20231228 | 090700 | 103851100 | 75700 | 75600 | 75700 | 75600 | 22 |
| 604 | 20231228 | 090600 | 102186200 | 75600 | 75700 | 75700 | 75600 | 123 |
| 605 | 20231228 | 090500 | 92887300 | 75600 | 75600 | 75600 | 75600 | 13 |
| 606 | 20231228 | 090400 | 91904500 | 75500 | 75600 | 75600 | 75500 | 50 |
| 607 | 20231228 | 090300 | 88125600 | 75500 | 75600 | 75600 | 75500 | 35 |
| 608 | 20231228 | 090200 | 85480800 | 75600 | 75500 | 75700 | 75500 | 22 |
| 609 | 20231228 | 090100 | 83819500 | 75500 | 75400 | 75500 | 75400 | 223 |
| 610 | 20231228 | 090000 | 67003200 | 75400 | 75600 | 75700 | 75400 | 887 |