32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 3 | 20231227 | 190200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20231227 | 190100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20231227 | 190000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20231227 | 185900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20231227 | 185800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20231227 | 185700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20231227 | 185600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20231227 | 185500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20231227 | 185400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20231227 | 185300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20231227 | 185200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20231227 | 185100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20231227 | 185000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20231227 | 184900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20231227 | 184800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20231227 | 184700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20231227 | 184600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20231227 | 184500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20231227 | 184400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20231227 | 184300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20231227 | 184200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20231227 | 184100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20231227 | 184000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20231227 | 183900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20231227 | 183800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20231227 | 183700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20231227 | 183600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20231227 | 183500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20231227 | 183400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20231227 | 183300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 33 | 20231227 | 183200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20231227 | 183100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20231227 | 183000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20231227 | 182900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20231227 | 182800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20231227 | 182700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20231227 | 182600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20231227 | 182500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20231227 | 182400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20231227 | 182300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20231227 | 182200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20231227 | 182100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20231227 | 182000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20231227 | 181900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20231227 | 181800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20231227 | 181700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20231227 | 181600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20231227 | 181500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20231227 | 181400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20231227 | 181300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20231227 | 181200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20231227 | 181100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20231227 | 181000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20231227 | 180900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20231227 | 180800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20231227 | 180700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20231227 | 180600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20231227 | 180500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20231227 | 180400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20231227 | 180300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 63 | 20231227 | 180200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20231227 | 180100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20231227 | 180000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20231227 | 175900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20231227 | 175800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20231227 | 175700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20231227 | 175600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20231227 | 175500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20231227 | 175400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20231227 | 175300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20231227 | 175200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20231227 | 175100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20231227 | 175000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20231227 | 174900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20231227 | 174800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20231227 | 174700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20231227 | 174600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20231227 | 174500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20231227 | 174400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20231227 | 174300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20231227 | 174200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20231227 | 174100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20231227 | 174000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20231227 | 173900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20231227 | 173800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20231227 | 173700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20231227 | 173600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20231227 | 173500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20231227 | 173400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20231227 | 173300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 93 | 20231227 | 173200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20231227 | 173100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20231227 | 173000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20231227 | 172900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20231227 | 172800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20231227 | 172700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20231227 | 172600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20231227 | 172500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20231227 | 172400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20231227 | 172300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20231227 | 172200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20231227 | 172100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20231227 | 172000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20231227 | 171900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20231227 | 171800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20231227 | 171700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20231227 | 171600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20231227 | 171500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20231227 | 171400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20231227 | 171300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20231227 | 171200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20231227 | 171100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20231227 | 171000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20231227 | 170900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20231227 | 170800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20231227 | 170700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20231227 | 170600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20231227 | 170500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20231227 | 170400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20231227 | 170300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 123 | 20231227 | 170200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20231227 | 170100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20231227 | 170000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20231227 | 165900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20231227 | 165800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20231227 | 165700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20231227 | 165600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20231227 | 165500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20231227 | 165400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20231227 | 165300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20231227 | 165200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20231227 | 165100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20231227 | 165000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20231227 | 164900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20231227 | 164800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20231227 | 164700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20231227 | 164600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20231227 | 164500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20231227 | 164400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20231227 | 164300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20231227 | 164200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20231227 | 164100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20231227 | 164000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20231227 | 163900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20231227 | 163800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20231227 | 163700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20231227 | 163600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20231227 | 163500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20231227 | 163400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20231227 | 163300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 153 | 20231227 | 163200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20231227 | 163100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20231227 | 163000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20231227 | 162900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20231227 | 162800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20231227 | 162700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20231227 | 162600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20231227 | 162500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20231227 | 162400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20231227 | 162300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20231227 | 162200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20231227 | 162100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20231227 | 162000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20231227 | 161900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20231227 | 161800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20231227 | 161700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20231227 | 161600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20231227 | 161500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20231227 | 161400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20231227 | 161300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20231227 | 161200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20231227 | 161100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20231227 | 161000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20231227 | 160900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20231227 | 160800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20231227 | 160700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20231227 | 160600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20231227 | 160500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20231227 | 160400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20231227 | 160300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 183 | 20231227 | 160200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20231227 | 160100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20231227 | 160000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20231227 | 155900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20231227 | 155800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20231227 | 155700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20231227 | 155600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20231227 | 155500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20231227 | 155400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20231227 | 155300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20231227 | 155200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20231227 | 155100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20231227 | 155000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20231227 | 154900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20231227 | 154800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20231227 | 154700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20231227 | 154600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20231227 | 154500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20231227 | 154400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20231227 | 154300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20231227 | 154200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20231227 | 154100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20231227 | 154000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20231227 | 153900 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20231227 | 153800 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20231227 | 153700 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20231227 | 153600 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20231227 | 153500 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20231227 | 153400 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20231227 | 153300 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 213 | 20231227 | 153200 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20231227 | 153100 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20231227 | 153000 | 3785808400 | 41450 | 41450 | 41450 | 41450 | 5221 |
| 216 | 20231227 | 152900 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20231227 | 152800 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20231227 | 152700 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20231227 | 152600 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20231227 | 152500 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20231227 | 152400 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20231227 | 152300 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20231227 | 152200 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20231227 | 152100 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20231227 | 152000 | 3569397950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20231227 | 151900 | 3569397950 | 41400 | 41400 | 41400 | 41300 | 500 |
| 227 | 20231227 | 151800 | 3548716500 | 41350 | 41350 | 41350 | 41300 | 230 |
| 228 | 20231227 | 151700 | 3539210850 | 41350 | 41400 | 41400 | 41300 | 863 |
| 229 | 20231227 | 151600 | 3503526700 | 41400 | 41400 | 41400 | 41350 | 44 |
| 230 | 20231227 | 151500 | 3501705500 | 41400 | 41350 | 41400 | 41350 | 81 |
| 231 | 20231227 | 151400 | 3498352150 | 41350 | 41400 | 41400 | 41350 | 149 |
| 232 | 20231227 | 151300 | 3492184300 | 41350 | 41400 | 41400 | 41350 | 296 |
| 233 | 20231227 | 151200 | 3479940950 | 41400 | 41400 | 41400 | 41350 | 192 |
| 234 | 20231227 | 151100 | 3471993450 | 41350 | 41400 | 41400 | 41350 | 117 |
| 235 | 20231227 | 151000 | 3467150300 | 41400 | 41400 | 41400 | 41350 | 249 |
| 236 | 20231227 | 150900 | 3456846300 | 41400 | 41400 | 41400 | 41350 | 185 |
| 237 | 20231227 | 150800 | 3449191100 | 41400 | 41400 | 41400 | 41350 | 109 |
| 238 | 20231227 | 150700 | 3444678700 | 41350 | 41350 | 41400 | 41300 | 721 |
| 239 | 20231227 | 150600 | 3414863450 | 41350 | 41300 | 41350 | 41300 | 42 |
| 240 | 20231227 | 150500 | 3413128350 | 41350 | 41350 | 41350 | 41300 | 115 |
| 241 | 20231227 | 150400 | 3408373250 | 41300 | 41350 | 41350 | 41300 | 114 |
| 242 | 20231227 | 150300 | 3403659600 | 41350 | 41350 | 41350 | 41300 | 126 |
| 243 | 20231227 | 150200 | 3398449550 | 41350 | 41350 | 41350 | 41300 | 301 |
| 244 | 20231227 | 150100 | 3386003600 | 41350 | 41350 | 41350 | 41350 | 111 |
| 245 | 20231227 | 150000 | 3381413750 | 41350 | 41350 | 41350 | 41300 | 73 |
| 246 | 20231227 | 145900 | 3378395400 | 41350 | 41350 | 41350 | 41350 | 102 |
| 247 | 20231227 | 145800 | 3374177700 | 41350 | 41350 | 41350 | 41300 | 40 |
| 248 | 20231227 | 145700 | 3372523750 | 41350 | 41300 | 41350 | 41300 | 109 |
| 249 | 20231227 | 145600 | 3368021000 | 41350 | 41350 | 41350 | 41350 | 15 |
| 250 | 20231227 | 145500 | 3367400750 | 41350 | 41350 | 41350 | 41300 | 54 |
| 251 | 20231227 | 145400 | 3365168850 | 41300 | 41350 | 41350 | 41300 | 61 |
| 252 | 20231227 | 145300 | 3362646600 | 41350 | 41350 | 41350 | 41300 | 24 |
| 253 | 20231227 | 145200 | 3361654750 | 41350 | 41350 | 41350 | 41300 | 34 |
| 254 | 20231227 | 145100 | 3360248900 | 41300 | 41350 | 41350 | 41300 | 411 |
| 255 | 20231227 | 145000 | 3343270600 | 41350 | 41350 | 41350 | 41300 | 44 |
| 256 | 20231227 | 144900 | 3341451300 | 41300 | 41350 | 41350 | 41300 | 48 |
| 257 | 20231227 | 144800 | 3339466600 | 41350 | 41300 | 41350 | 41300 | 516 |
| 258 | 20231227 | 144700 | 3318154250 | 41250 | 41250 | 41300 | 41250 | 130 |
| 259 | 20231227 | 144600 | 3312791700 | 41300 | 41250 | 41300 | 41250 | 15 |
| 260 | 20231227 | 144500 | 3312172250 | 41250 | 41250 | 41300 | 41250 | 54 |
| 261 | 20231227 | 144400 | 3309944050 | 41250 | 41250 | 41300 | 41250 | 34 |
| 262 | 20231227 | 144300 | 3308540800 | 41250 | 41250 | 41300 | 41250 | 122 |
| 263 | 20231227 | 144200 | 3303507850 | 41300 | 41300 | 41300 | 41250 | 23 |
| 264 | 20231227 | 144100 | 3302558000 | 41300 | 41300 | 41300 | 41250 | 66 |
| 265 | 20231227 | 144000 | 3299832300 | 41250 | 41350 | 41350 | 41250 | 166 |
| 266 | 20231227 | 143900 | 3292975900 | 41350 | 41350 | 41350 | 41300 | 585 |
| 267 | 20231227 | 143800 | 3268813400 | 41300 | 41350 | 41350 | 41300 | 34 |
| 268 | 20231227 | 143700 | 3267408650 | 41350 | 41300 | 41350 | 41300 | 28 |
| 269 | 20231227 | 143600 | 3266250900 | 41350 | 41300 | 41350 | 41300 | 63 |
| 270 | 20231227 | 143500 | 3263645950 | 41300 | 41350 | 41350 | 41300 | 40 |
| 271 | 20231227 | 143400 | 3261992200 | 41350 | 41350 | 41350 | 41300 | 13 |
| 272 | 20231227 | 143300 | 3261454800 | 41350 | 41400 | 41400 | 41300 | 516 |
| 273 | 20231227 | 143200 | 3240116450 | 41400 | 41350 | 41400 | 41350 | 495 |
| 274 | 20231227 | 143100 | 3219647050 | 41350 | 41350 | 41350 | 41300 | 44 |
| 275 | 20231227 | 143000 | 3217827750 | 41300 | 41350 | 41350 | 41300 | 44 |
| 276 | 20231227 | 142900 | 3216008500 | 41350 | 41350 | 41350 | 41300 | 63 |
| 277 | 20231227 | 142800 | 3213404750 | 41300 | 41350 | 41350 | 41300 | 46 |
| 278 | 20231227 | 142700 | 3211502750 | 41350 | 41350 | 41350 | 41300 | 19 |
| 279 | 20231227 | 142600 | 3210717150 | 41350 | 41300 | 41350 | 41300 | 38 |
| 280 | 20231227 | 142500 | 3209145950 | 41350 | 41350 | 41350 | 41300 | 153 |
| 281 | 20231227 | 142400 | 3202821450 | 41350 | 41300 | 41350 | 41300 | 19 |
| 282 | 20231227 | 142300 | 3202035950 | 41300 | 41350 | 41350 | 41300 | 28 |
| 283 | 20231227 | 142200 | 3200879100 | 41300 | 41350 | 41350 | 41300 | 9 |
| 284 | 20231227 | 142100 | 3200507000 | 41350 | 41350 | 41350 | 41300 | 19 |
| 285 | 20231227 | 142000 | 3199721550 | 41300 | 41350 | 41350 | 41300 | 40 |
| 286 | 20231227 | 141900 | 3198068100 | 41300 | 41350 | 41350 | 41300 | 211 |
| 287 | 20231227 | 141800 | 3189343400 | 41350 | 41400 | 41400 | 41300 | 51 |
| 288 | 20231227 | 141700 | 3187233250 | 41300 | 41350 | 41400 | 41300 | 1275 |
| 289 | 20231227 | 141600 | 3134509650 | 41350 | 41300 | 41350 | 41300 | 15 |
| 290 | 20231227 | 141500 | 3133889750 | 41350 | 41350 | 41350 | 41300 | 39 |
| 291 | 20231227 | 141400 | 3132277150 | 41350 | 41300 | 41350 | 41300 | 127 |
| 292 | 20231227 | 141300 | 3127031450 | 41300 | 41300 | 41350 | 41300 | 10 |
| 293 | 20231227 | 141200 | 3126618050 | 41350 | 41300 | 41350 | 41300 | 31 |
| 294 | 20231227 | 141100 | 3125337150 | 41350 | 41250 | 41350 | 41250 | 17 |
| 295 | 20231227 | 141000 | 3124634350 | 41250 | 41350 | 41350 | 41250 | 14 |
| 296 | 20231227 | 140900 | 3124055550 | 41250 | 41350 | 41350 | 41250 | 83 |
| 297 | 20231227 | 140800 | 3120625300 | 41300 | 41350 | 41350 | 41300 | 41 |
| 298 | 20231227 | 140700 | 3118931650 | 41350 | 41300 | 41350 | 41250 | 30 |
| 299 | 20231227 | 140600 | 3117692350 | 41300 | 41300 | 41350 | 41300 | 225 |
| 300 | 20231227 | 140500 | 3108399350 | 41300 | 41300 | 41350 | 41300 | 104 |
| 301 | 20231227 | 140400 | 3104103550 | 41300 | 41300 | 41350 | 41300 | 16 |
| 302 | 20231227 | 140300 | 3103442300 | 41350 | 41350 | 41350 | 41300 | 22 |
| 303 | 20231227 | 140200 | 3102533100 | 41250 | 41350 | 41350 | 41250 | 11 |
| 304 | 20231227 | 140100 | 3102078450 | 41250 | 41350 | 41350 | 41250 | 16 |
| 305 | 20231227 | 140000 | 3101417350 | 41250 | 41350 | 41350 | 41250 | 166 |
| 306 | 20231227 | 135900 | 3094560300 | 41350 | 41350 | 41400 | 41300 | 270 |
| 307 | 20231227 | 135800 | 3083406800 | 41350 | 41400 | 41400 | 41350 | 29 |
| 308 | 20231227 | 135700 | 3082207100 | 41400 | 41350 | 41400 | 41300 | 798 |
| 309 | 20231227 | 135600 | 3049218550 | 41350 | 41350 | 41350 | 41350 | 41 |
| 310 | 20231227 | 135500 | 3047523200 | 41350 | 41350 | 41350 | 41300 | 372 |
| 311 | 20231227 | 135400 | 3032147750 | 41350 | 41300 | 41350 | 41300 | 36 |
| 312 | 20231227 | 135300 | 3030659300 | 41350 | 41350 | 41350 | 41300 | 119 |
| 313 | 20231227 | 135200 | 3025739100 | 41350 | 41350 | 41350 | 41350 | 97 |
| 314 | 20231227 | 135100 | 3021728150 | 41350 | 41400 | 41400 | 41300 | 682 |
| 315 | 20231227 | 135000 | 2993526150 | 41350 | 41350 | 41400 | 41300 | 473 |
| 316 | 20231227 | 134900 | 2973955500 | 41350 | 41350 | 41350 | 41300 | 153 |
| 317 | 20231227 | 134800 | 2967633950 | 41300 | 41350 | 41350 | 41300 | 48 |
| 318 | 20231227 | 134700 | 2965650800 | 41350 | 41350 | 41350 | 41300 | 62 |
| 319 | 20231227 | 134600 | 2963088100 | 41300 | 41300 | 41350 | 41300 | 112 |
| 320 | 20231227 | 134500 | 2958458550 | 41300 | 41350 | 41350 | 41300 | 34 |
| 321 | 20231227 | 134400 | 2957054150 | 41350 | 41300 | 41350 | 41300 | 115 |
| 322 | 20231227 | 134300 | 2952304550 | 41300 | 41300 | 41350 | 41250 | 33 |
| 323 | 20231227 | 134200 | 2950941600 | 41300 | 41300 | 41350 | 41250 | 310 |
| 324 | 20231227 | 134100 | 2938138800 | 41350 | 41300 | 41350 | 41300 | 22 |
| 325 | 20231227 | 134000 | 2937229150 | 41350 | 41400 | 41400 | 41300 | 76 |
| 326 | 20231227 | 133900 | 2934086000 | 41350 | 41350 | 41400 | 41350 | 50 |
| 327 | 20231227 | 133800 | 2932018450 | 41300 | 41250 | 41350 | 41250 | 125 |
| 328 | 20231227 | 133700 | 2926861400 | 41250 | 41350 | 41350 | 41250 | 291 |
| 329 | 20231227 | 133600 | 2914841350 | 41350 | 41350 | 41350 | 41300 | 178 |
| 330 | 20231227 | 133500 | 2907481150 | 41350 | 41300 | 41350 | 41300 | 67 |
| 331 | 20231227 | 133400 | 2904710800 | 41350 | 41350 | 41350 | 41350 | 80 |
| 332 | 20231227 | 133300 | 2901402800 | 41350 | 41350 | 41350 | 41300 | 31 |
| 333 | 20231227 | 133200 | 2900121100 | 41350 | 41350 | 41350 | 41300 | 47 |
| 334 | 20231227 | 133100 | 2898178150 | 41300 | 41350 | 41350 | 41300 | 32 |
| 335 | 20231227 | 133000 | 2896855550 | 41350 | 41350 | 41350 | 41300 | 19 |
| 336 | 20231227 | 132900 | 2896070000 | 41350 | 41350 | 41350 | 41250 | 35 |
| 337 | 20231227 | 132800 | 2894623600 | 41300 | 41300 | 41350 | 41250 | 180 |
| 338 | 20231227 | 132700 | 2887189300 | 41300 | 41300 | 41300 | 41300 | 44 |
| 339 | 20231227 | 132600 | 2885372100 | 41300 | 41300 | 41300 | 41250 | 50 |
| 340 | 20231227 | 132500 | 2883307150 | 41300 | 41250 | 41300 | 41250 | 16 |
| 341 | 20231227 | 132400 | 2882646450 | 41250 | 41300 | 41300 | 41250 | 97 |
| 342 | 20231227 | 132300 | 2878641700 | 41300 | 41300 | 41300 | 41300 | 26 |
| 343 | 20231227 | 132200 | 2877567900 | 41300 | 41300 | 41350 | 41300 | 96 |
| 344 | 20231227 | 132100 | 2873603000 | 41250 | 41250 | 41300 | 41250 | 140 |
| 345 | 20231227 | 132000 | 2867824200 | 41250 | 41200 | 41250 | 41200 | 88 |
| 346 | 20231227 | 131900 | 2864194300 | 41250 | 41250 | 41250 | 41200 | 23 |
| 347 | 20231227 | 131800 | 2863245850 | 41200 | 41250 | 41250 | 41200 | 13 |
| 348 | 20231227 | 131700 | 2862709700 | 41300 | 41100 | 41300 | 41100 | 816 |
| 349 | 20231227 | 131600 | 2829115850 | 41150 | 41150 | 41200 | 41100 | 1011 |
| 350 | 20231227 | 131500 | 2787517500 | 41150 | 41150 | 41200 | 41150 | 48 |
| 351 | 20231227 | 131400 | 2785540250 | 41150 | 41200 | 41200 | 41150 | 21 |
| 352 | 20231227 | 131300 | 2784675100 | 41200 | 41200 | 41250 | 41200 | 287 |
| 353 | 20231227 | 131200 | 2772850250 | 41250 | 41200 | 41250 | 41200 | 91 |
| 354 | 20231227 | 131100 | 2769099950 | 41200 | 41150 | 41200 | 41150 | 49 |
| 355 | 20231227 | 131000 | 2767081200 | 41200 | 41150 | 41200 | 41150 | 26 |
| 356 | 20231227 | 130900 | 2766010100 | 41150 | 41200 | 41200 | 41150 | 64 |
| 357 | 20231227 | 130800 | 2763373500 | 41250 | 41250 | 41250 | 41200 | 212 |
| 358 | 20231227 | 130700 | 2754632100 | 41250 | 41250 | 41350 | 41250 | 143 |
| 359 | 20231227 | 130600 | 2748733100 | 41300 | 41300 | 41300 | 41250 | 188 |
| 360 | 20231227 | 130500 | 2740973750 | 41250 | 41300 | 41300 | 41250 | 107 |
| 361 | 20231227 | 130400 | 2736554750 | 41350 | 41300 | 41350 | 41250 | 96 |
| 362 | 20231227 | 130300 | 2732589900 | 41300 | 41350 | 41350 | 41250 | 500 |
| 363 | 20231227 | 130200 | 2711940300 | 41350 | 41400 | 41400 | 41350 | 256 |
| 364 | 20231227 | 130100 | 2701354550 | 41350 | 41350 | 41400 | 41300 | 142 |
| 365 | 20231227 | 130000 | 2695480250 | 41350 | 41400 | 41400 | 41350 | 116 |
| 366 | 20231227 | 125900 | 2690683300 | 41300 | 41350 | 41400 | 41300 | 129 |
| 367 | 20231227 | 125800 | 2685348700 | 41350 | 41350 | 41400 | 41300 | 179 |
| 368 | 20231227 | 125700 | 2677947000 | 41300 | 41350 | 41350 | 41300 | 53 |
| 369 | 20231227 | 125600 | 2675755550 | 41350 | 41350 | 41350 | 41350 | 68 |
| 370 | 20231227 | 125500 | 2672943750 | 41350 | 41350 | 41350 | 41300 | 28 |
| 371 | 20231227 | 125400 | 2671786050 | 41350 | 41350 | 41350 | 41300 | 115 |
| 372 | 20231227 | 125300 | 2667034500 | 41350 | 41350 | 41350 | 41300 | 75 |
| 373 | 20231227 | 125200 | 2663933350 | 41350 | 41350 | 41350 | 41300 | 12 |
| 374 | 20231227 | 125100 | 2663437200 | 41350 | 41350 | 41400 | 41300 | 41 |
| 375 | 20231227 | 125000 | 2661741800 | 41300 | 41350 | 41400 | 41300 | 179 |
| 376 | 20231227 | 124900 | 2654339800 | 41350 | 41400 | 41400 | 41350 | 146 |
| 377 | 20231227 | 124800 | 2648300950 | 41350 | 41400 | 41400 | 41350 | 243 |
| 378 | 20231227 | 124700 | 2638252150 | 41400 | 41400 | 41400 | 41350 | 33 |
| 379 | 20231227 | 124600 | 2636886450 | 41350 | 41350 | 41400 | 41350 | 196 |
| 380 | 20231227 | 124500 | 2628779100 | 41350 | 41350 | 41400 | 41350 | 39 |
| 381 | 20231227 | 124400 | 2627164700 | 41400 | 41400 | 41400 | 41350 | 69 |
| 382 | 20231227 | 124300 | 2624308350 | 41400 | 41400 | 41400 | 41350 | 83 |
| 383 | 20231227 | 124200 | 2620872750 | 41400 | 41400 | 41400 | 41350 | 46 |
| 384 | 20231227 | 124100 | 2618968850 | 41400 | 41400 | 41400 | 41350 | 76 |
| 385 | 20231227 | 124000 | 2615823500 | 41400 | 41400 | 41400 | 41400 | 21 |
| 386 | 20231227 | 123900 | 2614954100 | 41400 | 41350 | 41400 | 41350 | 62 |
| 387 | 20231227 | 123800 | 2612387600 | 41400 | 41400 | 41400 | 41400 | 20 |
| 388 | 20231227 | 123700 | 2611559600 | 41400 | 41400 | 41400 | 41350 | 39 |
| 389 | 20231227 | 123600 | 2609945650 | 41400 | 41400 | 41400 | 41350 | 94 |
| 390 | 20231227 | 123500 | 2606057600 | 41400 | 41400 | 41400 | 41350 | 19 |
| 391 | 20231227 | 123400 | 2605271050 | 41400 | 41400 | 41400 | 41350 | 39 |
| 392 | 20231227 | 123300 | 2603656650 | 41400 | 41400 | 41400 | 41350 | 16 |
| 393 | 20231227 | 123200 | 2602994300 | 41400 | 41400 | 41400 | 41350 | 363 |
| 394 | 20231227 | 123100 | 2587981850 | 41350 | 41400 | 41400 | 41350 | 21 |
| 395 | 20231227 | 123000 | 2587112550 | 41400 | 41350 | 41400 | 41350 | 35 |
| 396 | 20231227 | 122900 | 2585664100 | 41400 | 41350 | 41400 | 41350 | 26 |
| 397 | 20231227 | 122800 | 2584587900 | 41400 | 41400 | 41400 | 41400 | 42 |
| 398 | 20231227 | 122700 | 2582849100 | 41400 | 41300 | 41400 | 41300 | 239 |
| 399 | 20231227 | 122600 | 2572965200 | 41350 | 41300 | 41350 | 41300 | 129 |
| 400 | 20231227 | 122500 | 2567631250 | 41350 | 41350 | 41350 | 41350 | 13 |
| 401 | 20231227 | 122400 | 2567093700 | 41350 | 41350 | 41350 | 41300 | 69 |
| 402 | 20231227 | 122300 | 2564242600 | 41300 | 41350 | 41350 | 41300 | 23 |
| 403 | 20231227 | 122200 | 2563291800 | 41350 | 41350 | 41350 | 41300 | 82 |
| 404 | 20231227 | 122100 | 2559903350 | 41350 | 41350 | 41350 | 41300 | 30 |
| 405 | 20231227 | 122000 | 2558662900 | 41350 | 41350 | 41350 | 41300 | 79 |
| 406 | 20231227 | 121900 | 2555396400 | 41300 | 41350 | 41350 | 41300 | 51 |
| 407 | 20231227 | 121800 | 2553287800 | 41350 | 41300 | 41350 | 41300 | 56 |
| 408 | 20231227 | 121700 | 2550974050 | 41300 | 41350 | 41350 | 41300 | 101 |
| 409 | 20231227 | 121600 | 2546801700 | 41300 | 41350 | 41350 | 41300 | 19 |
| 410 | 20231227 | 121500 | 2546016100 | 41350 | 41300 | 41350 | 41250 | 146 |
| 411 | 20231227 | 121400 | 2539985150 | 41300 | 41300 | 41350 | 41250 | 154 |
| 412 | 20231227 | 121300 | 2533625500 | 41250 | 41300 | 41300 | 41250 | 16 |
| 413 | 20231227 | 121200 | 2532964800 | 41250 | 41300 | 41300 | 41250 | 85 |
| 414 | 20231227 | 121100 | 2529454450 | 41300 | 41300 | 41300 | 41300 | 12 |
| 415 | 20231227 | 121000 | 2528958850 | 41300 | 41300 | 41300 | 41250 | 88 |
| 416 | 20231227 | 120900 | 2525324500 | 41250 | 41300 | 41300 | 41250 | 33 |
| 417 | 20231227 | 120800 | 2523962650 | 41300 | 41200 | 41300 | 41200 | 120 |
| 418 | 20231227 | 120700 | 2519011850 | 41200 | 41250 | 41250 | 41200 | 41 |
| 419 | 20231227 | 120600 | 2517320650 | 41250 | 41250 | 41250 | 41200 | 47 |
| 420 | 20231227 | 120500 | 2515381950 | 41250 | 41300 | 41300 | 41200 | 56 |
| 421 | 20231227 | 120400 | 2513071650 | 41300 | 41250 | 41300 | 41250 | 45 |
| 422 | 20231227 | 120300 | 2511215100 | 41250 | 41300 | 41300 | 41250 | 85 |
| 423 | 20231227 | 120200 | 2507707850 | 41300 | 41300 | 41300 | 41250 | 71 |
| 424 | 20231227 | 120100 | 2504775600 | 41300 | 41300 | 41300 | 41250 | 28 |
| 425 | 20231227 | 120000 | 2503619350 | 41300 | 41300 | 41350 | 41250 | 25 |
| 426 | 20231227 | 115900 | 2502586850 | 41300 | 41350 | 41350 | 41300 | 222 |
| 427 | 20231227 | 115800 | 2493417800 | 41350 | 41350 | 41350 | 41300 | 17 |
| 428 | 20231227 | 115700 | 2492715350 | 41350 | 41350 | 41350 | 41300 | 216 |
| 429 | 20231227 | 115600 | 2483783850 | 41300 | 41400 | 41400 | 41300 | 980 |
| 430 | 20231227 | 115500 | 2443265750 | 41350 | 41350 | 41400 | 41350 | 18 |
| 431 | 20231227 | 115400 | 2442520750 | 41400 | 41350 | 41400 | 41350 | 12 |
| 432 | 20231227 | 115300 | 2442024000 | 41400 | 41350 | 41400 | 41350 | 105 |
| 433 | 20231227 | 115200 | 2437680750 | 41350 | 41300 | 41350 | 41300 | 52 |
| 434 | 20231227 | 115100 | 2435531050 | 41350 | 41350 | 41350 | 41300 | 57 |
| 435 | 20231227 | 115000 | 2433174900 | 41350 | 41350 | 41350 | 41300 | 35 |
| 436 | 20231227 | 114900 | 2431727800 | 41350 | 41350 | 41350 | 41350 | 104 |
| 437 | 20231227 | 114800 | 2427427400 | 41300 | 41350 | 41350 | 41300 | 24 |
| 438 | 20231227 | 114700 | 2426435150 | 41350 | 41350 | 41350 | 41300 | 99 |
| 439 | 20231227 | 114600 | 2422341550 | 41350 | 41300 | 41350 | 41300 | 55 |
| 440 | 20231227 | 114500 | 2420069400 | 41350 | 41300 | 41350 | 41300 | 163 |
| 441 | 20231227 | 114400 | 2413336850 | 41300 | 41300 | 41400 | 41300 | 516 |
| 442 | 20231227 | 114300 | 2392015850 | 41250 | 41300 | 41300 | 41250 | 18 |
| 443 | 20231227 | 114200 | 2391272500 | 41300 | 41300 | 41300 | 41250 | 13 |
| 444 | 20231227 | 114100 | 2390735650 | 41250 | 41300 | 41300 | 41250 | 48 |
| 445 | 20231227 | 114000 | 2388753350 | 41300 | 41250 | 41350 | 41250 | 383 |
| 446 | 20231227 | 113900 | 2372944500 | 41250 | 41250 | 41300 | 41250 | 436 |
| 447 | 20231227 | 113800 | 2354958950 | 41250 | 41300 | 41300 | 41250 | 54 |
| 448 | 20231227 | 113700 | 2352730300 | 41300 | 41150 | 41300 | 41150 | 508 |
| 449 | 20231227 | 113600 | 2331773950 | 41200 | 41200 | 41300 | 41200 | 311 |
| 450 | 20231227 | 113500 | 2318950800 | 41300 | 41250 | 41300 | 41200 | 666 |
| 451 | 20231227 | 113400 | 2291485250 | 41250 | 41250 | 41300 | 41200 | 104 |
| 452 | 20231227 | 113300 | 2287196600 | 41300 | 41250 | 41300 | 41200 | 19 |
| 453 | 20231227 | 113200 | 2286412600 | 41250 | 41200 | 41250 | 41200 | 132 |
| 454 | 20231227 | 113100 | 2280967700 | 41250 | 41250 | 41250 | 41200 | 26 |
| 455 | 20231227 | 113000 | 2279895600 | 41250 | 41200 | 41300 | 41200 | 65 |
| 456 | 20231227 | 112900 | 2277216050 | 41200 | 41250 | 41300 | 41100 | 2303 |
| 457 | 20231227 | 112800 | 2182489800 | 41300 | 41400 | 41400 | 41250 | 1086 |
| 458 | 20231227 | 112700 | 2137562950 | 41450 | 41450 | 41450 | 41400 | 23 |
| 459 | 20231227 | 112600 | 2136610250 | 41450 | 41450 | 41450 | 41400 | 477 |
| 460 | 20231227 | 112500 | 2116839200 | 41400 | 41400 | 41450 | 41400 | 350 |
| 461 | 20231227 | 112400 | 2102338550 | 41450 | 41400 | 41450 | 41400 | 145 |
| 462 | 20231227 | 112300 | 2096331550 | 41450 | 41450 | 41450 | 41350 | 488 |
| 463 | 20231227 | 112200 | 2076128350 | 41450 | 41600 | 41600 | 41400 | 1947 |
| 464 | 20231227 | 112100 | 1995325400 | 41600 | 41600 | 41600 | 41550 | 60 |
| 465 | 20231227 | 112000 | 1992830100 | 41600 | 41600 | 41600 | 41550 | 380 |
| 466 | 20231227 | 111900 | 1977031200 | 41650 | 41550 | 41650 | 41500 | 1201 |
| 467 | 20231227 | 111800 | 1927117050 | 41550 | 41600 | 41600 | 41500 | 529 |
| 468 | 20231227 | 111700 | 1905140350 | 41550 | 41550 | 41600 | 41500 | 776 |
| 469 | 20231227 | 111600 | 1872890950 | 41550 | 41500 | 41550 | 41450 | 474 |
| 470 | 20231227 | 111500 | 1853224100 | 41500 | 41600 | 41600 | 41450 | 438 |
| 471 | 20231227 | 111400 | 1835045600 | 41600 | 41500 | 41600 | 41450 | 1525 |
| 472 | 20231227 | 111300 | 1771706700 | 41500 | 41500 | 41500 | 41450 | 815 |
| 473 | 20231227 | 111200 | 1737917500 | 41500 | 41500 | 41500 | 41450 | 260 |
| 474 | 20231227 | 111100 | 1727136350 | 41500 | 41450 | 41500 | 41400 | 1529 |
| 475 | 20231227 | 111000 | 1663749450 | 41450 | 41350 | 41450 | 41350 | 841 |
| 476 | 20231227 | 110900 | 1628933250 | 41400 | 41400 | 41400 | 41350 | 256 |
| 477 | 20231227 | 110800 | 1618342050 | 41400 | 41400 | 41400 | 41350 | 105 |
| 478 | 20231227 | 110700 | 1613995200 | 41400 | 41350 | 41400 | 41350 | 220 |
| 479 | 20231227 | 110600 | 1604889950 | 41400 | 41300 | 41400 | 41300 | 2077 |
| 480 | 20231227 | 110500 | 1519045450 | 41250 | 41250 | 41300 | 41250 | 71 |
| 481 | 20231227 | 110400 | 1516113450 | 41300 | 41250 | 41300 | 41200 | 806 |
| 482 | 20231227 | 110300 | 1482871650 | 41250 | 41200 | 41250 | 41150 | 1074 |
| 483 | 20231227 | 110200 | 1438624750 | 41200 | 41200 | 41200 | 41150 | 93 |
| 484 | 20231227 | 110100 | 1434795650 | 41200 | 41150 | 41200 | 41150 | 121 |
| 485 | 20231227 | 110000 | 1429815750 | 41200 | 41200 | 41200 | 41150 | 164 |
| 486 | 20231227 | 105900 | 1423059050 | 41150 | 41150 | 41200 | 41150 | 135 |
| 487 | 20231227 | 105800 | 1417503200 | 41150 | 41150 | 41200 | 41100 | 191 |
| 488 | 20231227 | 105700 | 1409643600 | 41150 | 41150 | 41150 | 41100 | 355 |
| 489 | 20231227 | 105600 | 1395035400 | 41200 | 41050 | 41200 | 41050 | 5154 |
| 490 | 20231227 | 105500 | 1183200400 | 41000 | 41050 | 41050 | 41000 | 584 |
| 491 | 20231227 | 105400 | 1159227850 | 41000 | 41000 | 41050 | 41000 | 53 |
| 492 | 20231227 | 105300 | 1157054800 | 41000 | 41000 | 41000 | 41000 | 1 |
| 493 | 20231227 | 105200 | 1157013800 | 41000 | 41000 | 41000 | 41000 | 210 |
| 494 | 20231227 | 105100 | 1148403800 | 41000 | 41000 | 41050 | 41000 | 210 |
| 495 | 20231227 | 105000 | 1139788800 | 41050 | 41050 | 41050 | 41000 | 405 |
| 496 | 20231227 | 104900 | 1123169100 | 41050 | 41000 | 41050 | 40950 | 1147 |
| 497 | 20231227 | 104800 | 1076137750 | 41000 | 40950 | 41000 | 40950 | 176 |
| 498 | 20231227 | 104700 | 1068923850 | 40950 | 41000 | 41000 | 40950 | 2 |
| 499 | 20231227 | 104600 | 1068841900 | 40950 | 40850 | 41000 | 40850 | 1129 |
| 500 | 20231227 | 104500 | 1022624350 | 40850 | 40850 | 40900 | 40850 | 515 |
| 501 | 20231227 | 104400 | 1001583750 | 40800 | 40850 | 40850 | 40800 | 2 |
| 502 | 20231227 | 104300 | 1001502100 | 40850 | 40850 | 40850 | 40800 | 46 |
| 503 | 20231227 | 104200 | 999623600 | 40850 | 40800 | 40850 | 40800 | 21 |
| 504 | 20231227 | 104100 | 998766300 | 40750 | 40750 | 40750 | 40750 | 201 |
| 505 | 20231227 | 104000 | 990575550 | 40850 | 40750 | 40850 | 40750 | 2 |
| 506 | 20231227 | 103900 | 990493950 | 40750 | 40800 | 40800 | 40750 | 223 |
| 507 | 20231227 | 103800 | 981395650 | 40800 | 40800 | 40800 | 40800 | 2 |
| 508 | 20231227 | 103700 | 981314050 | 40800 | 40800 | 40800 | 40800 | 11 |
| 509 | 20231227 | 103600 | 980865250 | 40800 | 40750 | 40800 | 40750 | 13 |
| 510 | 20231227 | 103500 | 980335100 | 40750 | 40750 | 40750 | 40750 | 101 |
| 511 | 20231227 | 103400 | 976219350 | 40750 | 40750 | 40800 | 40750 | 86 |
| 512 | 20231227 | 103300 | 972714700 | 40750 | 40750 | 40800 | 40750 | 26 |
| 513 | 20231227 | 103200 | 971654700 | 40750 | 40800 | 40800 | 40750 | 27 |
| 514 | 20231227 | 103100 | 970553900 | 40750 | 40850 | 40850 | 40750 | 282 |
| 515 | 20231227 | 103000 | 959048350 | 40800 | 40850 | 40850 | 40800 | 17 |
| 516 | 20231227 | 102900 | 958354500 | 40850 | 40800 | 40850 | 40800 | 11 |
| 517 | 20231227 | 102800 | 957905200 | 40800 | 40800 | 40800 | 40800 | 1 |
| 518 | 20231227 | 102700 | 957864400 | 40800 | 40850 | 40850 | 40800 | 102 |
| 519 | 20231227 | 102600 | 953698250 | 40850 | 40850 | 40850 | 40850 | 33 |
| 520 | 20231227 | 102500 | 952350200 | 40850 | 40900 | 40900 | 40850 | 42 |
| 521 | 20231227 | 102400 | 950634450 | 40850 | 40850 | 40850 | 40850 | 79 |
| 522 | 20231227 | 102300 | 947407300 | 40900 | 40900 | 40950 | 40900 | 182 |
| 523 | 20231227 | 102200 | 939963450 | 40900 | 40950 | 40950 | 40900 | 252 |
| 524 | 20231227 | 102100 | 929656150 | 40950 | 40950 | 40950 | 40950 | 27 |
| 525 | 20231227 | 102000 | 928550500 | 40950 | 40950 | 40950 | 40950 | 10 |
| 526 | 20231227 | 101900 | 928141000 | 40950 | 40950 | 40950 | 40900 | 113 |
| 527 | 20231227 | 101800 | 923514650 | 40950 | 40950 | 40950 | 40950 | 17 |
| 528 | 20231227 | 101700 | 922818500 | 40950 | 40900 | 40950 | 40850 | 1255 |
| 529 | 20231227 | 101600 | 871486300 | 40850 | 40850 | 40900 | 40850 | 6 |
| 530 | 20231227 | 101500 | 871241150 | 40900 | 40850 | 40900 | 40850 | 427 |
| 531 | 20231227 | 101400 | 853793050 | 40900 | 40900 | 40900 | 40900 | 3 |
| 532 | 20231227 | 101300 | 853670350 | 40900 | 40900 | 40900 | 40900 | 187 |
| 533 | 20231227 | 101200 | 846022050 | 40900 | 40900 | 40900 | 40900 | 104 |
| 534 | 20231227 | 101100 | 841768450 | 40850 | 40900 | 40900 | 40850 | 40 |
| 535 | 20231227 | 101000 | 840133450 | 40900 | 40900 | 40900 | 40900 | 23 |
| 536 | 20231227 | 100900 | 839192750 | 40900 | 40900 | 40900 | 40900 | 46 |
| 537 | 20231227 | 100800 | 837311350 | 40900 | 40850 | 40900 | 40850 | 230 |
| 538 | 20231227 | 100700 | 827914500 | 40900 | 40900 | 40950 | 40900 | 205 |
| 539 | 20231227 | 100600 | 819529950 | 40900 | 40900 | 40950 | 40900 | 217 |
| 540 | 20231227 | 100500 | 810654150 | 40850 | 40900 | 40900 | 40850 | 121 |
| 541 | 20231227 | 100400 | 805705300 | 40900 | 40900 | 40900 | 40900 | 40 |
| 542 | 20231227 | 100300 | 804069300 | 40900 | 40950 | 40950 | 40900 | 154 |
| 543 | 20231227 | 100200 | 797770550 | 40950 | 40950 | 40950 | 40950 | 133 |
| 544 | 20231227 | 100100 | 792324200 | 40900 | 40800 | 40900 | 40800 | 697 |
| 545 | 20231227 | 100000 | 763854500 | 40800 | 40850 | 40850 | 40800 | 51 |
| 546 | 20231227 | 095900 | 761773600 | 40850 | 40850 | 40850 | 40850 | 23 |
| 547 | 20231227 | 095800 | 760834050 | 40850 | 40850 | 40850 | 40850 | 123 |
| 548 | 20231227 | 095700 | 755809500 | 40800 | 40850 | 40850 | 40800 | 138 |
| 549 | 20231227 | 095600 | 750178850 | 40800 | 40850 | 40850 | 40800 | 38 |
| 550 | 20231227 | 095500 | 748627050 | 40850 | 40800 | 40850 | 40800 | 286 |
| 551 | 20231227 | 095400 | 736952550 | 40800 | 40750 | 40800 | 40750 | 14 |
| 552 | 20231227 | 095300 | 736381800 | 40750 | 40750 | 40750 | 40750 | 140 |
| 553 | 20231227 | 095200 | 730676800 | 40750 | 40750 | 40800 | 40700 | 226 |
| 554 | 20231227 | 095100 | 721468250 | 40750 | 40750 | 40750 | 40750 | 31 |
| 555 | 20231227 | 095000 | 720205000 | 40750 | 40750 | 40800 | 40700 | 76 |
| 556 | 20231227 | 094900 | 717107700 | 40800 | 40700 | 40800 | 40650 | 242 |
| 557 | 20231227 | 094800 | 707257350 | 40700 | 40700 | 40750 | 40700 | 709 |
| 558 | 20231227 | 094700 | 678398550 | 40700 | 40650 | 40700 | 40650 | 67 |
| 559 | 20231227 | 094600 | 675674050 | 40650 | 40650 | 40650 | 40650 | 131 |
| 560 | 20231227 | 094500 | 670348900 | 40650 | 40700 | 40700 | 40650 | 44 |
| 561 | 20231227 | 094400 | 668559800 | 40700 | 40650 | 40700 | 40650 | 35 |
| 562 | 20231227 | 094300 | 667135550 | 40650 | 40700 | 40700 | 40650 | 34 |
| 563 | 20231227 | 094200 | 665751950 | 40650 | 40700 | 40700 | 40650 | 7 |
| 564 | 20231227 | 094100 | 665467150 | 40700 | 40800 | 40800 | 40700 | 364 |
| 565 | 20231227 | 094000 | 650639050 | 40750 | 40800 | 40800 | 40750 | 33 |
| 566 | 20231227 | 093900 | 649292700 | 40800 | 40800 | 40800 | 40800 | 67 |
| 567 | 20231227 | 093800 | 646559100 | 40800 | 40800 | 40800 | 40800 | 54 |
| 568 | 20231227 | 093700 | 644355900 | 40800 | 40700 | 40800 | 40700 | 249 |
| 569 | 20231227 | 093600 | 634220700 | 40700 | 40750 | 40750 | 40700 | 453 |
| 570 | 20231227 | 093500 | 615782650 | 40750 | 40750 | 40750 | 40750 | 582 |
| 571 | 20231227 | 093400 | 592066150 | 40700 | 40850 | 40850 | 40700 | 533 |
| 572 | 20231227 | 093300 | 570333250 | 40850 | 40850 | 40900 | 40850 | 56 |
| 573 | 20231227 | 093200 | 568045450 | 40850 | 40850 | 40850 | 40800 | 170 |
| 574 | 20231227 | 093100 | 561101000 | 40850 | 40800 | 40850 | 40800 | 261 |
| 575 | 20231227 | 093000 | 550439450 | 40850 | 40900 | 40900 | 40800 | 1076 |
| 576 | 20231227 | 092900 | 506496250 | 40850 | 40900 | 40900 | 40850 | 90 |
| 577 | 20231227 | 092800 | 502819000 | 40850 | 40950 | 40950 | 40850 | 535 |
| 578 | 20231227 | 092700 | 480955600 | 40950 | 40950 | 40950 | 40900 | 62 |
| 579 | 20231227 | 092600 | 478418350 | 41000 | 40950 | 41000 | 40950 | 196 |
| 580 | 20231227 | 092500 | 470389400 | 40950 | 40950 | 40950 | 40950 | 9 |
| 581 | 20231227 | 092400 | 470020850 | 41050 | 41050 | 41050 | 40950 | 256 |
| 582 | 20231227 | 092300 | 459517000 | 41050 | 41050 | 41050 | 41000 | 90 |
| 583 | 20231227 | 092200 | 455822550 | 41050 | 41050 | 41050 | 41000 | 177 |
| 584 | 20231227 | 092100 | 448556900 | 41050 | 41000 | 41050 | 41000 | 271 |
| 585 | 20231227 | 092000 | 437441950 | 41000 | 41000 | 41000 | 41000 | 102 |
| 586 | 20231227 | 091900 | 433259950 | 40950 | 40850 | 41000 | 40850 | 1023 |
| 587 | 20231227 | 091800 | 391369300 | 40850 | 40850 | 40850 | 40850 | 341 |
| 588 | 20231227 | 091700 | 377439450 | 40900 | 40900 | 40950 | 40850 | 297 |
| 589 | 20231227 | 091600 | 365302150 | 40950 | 40950 | 41000 | 40750 | 700 |
| 590 | 20231227 | 091500 | 336721450 | 40950 | 40950 | 41000 | 40950 | 41 |
| 591 | 20231227 | 091400 | 335040650 | 40950 | 41000 | 41000 | 40950 | 163 |
| 592 | 20231227 | 091300 | 328359200 | 41000 | 41100 | 41100 | 41000 | 191 |
| 593 | 20231227 | 091200 | 320516300 | 41050 | 40950 | 41100 | 40950 | 318 |
| 594 | 20231227 | 091100 | 307471650 | 40950 | 41000 | 41100 | 40850 | 142 |
| 595 | 20231227 | 091000 | 301655500 | 41000 | 41000 | 41150 | 41000 | 431 |
| 596 | 20231227 | 090900 | 283954800 | 41150 | 41050 | 41150 | 40400 | 2255 |
| 597 | 20231227 | 090800 | 191958700 | 41100 | 41050 | 41100 | 41000 | 832 |
| 598 | 20231227 | 090700 | 157790150 | 41100 | 41100 | 41100 | 41000 | 332 |
| 599 | 20231227 | 090600 | 144151700 | 41050 | 41150 | 41150 | 41000 | 322 |
| 600 | 20231227 | 090500 | 130936500 | 41050 | 41000 | 41200 | 40950 | 373 |
| 601 | 20231227 | 090400 | 115620900 | 41000 | 40950 | 41150 | 40950 | 834 |
| 602 | 20231227 | 090300 | 81444750 | 40950 | 40800 | 40950 | 40800 | 841 |
| 603 | 20231227 | 090200 | 47045750 | 40850 | 40700 | 40900 | 40700 | 366 |
| 604 | 20231227 | 090100 | 32093800 | 40650 | 40500 | 40900 | 40400 | 278 |
| 605 | 20231227 | 090000 | 20817000 | 40500 | 40500 | 40500 | 40500 | 514 |