30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 998 |
| 3 | 20231227 | 184400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231227 | 184300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231227 | 184200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231227 | 184100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231227 | 184000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231227 | 183900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231227 | 183800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231227 | 183700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231227 | 183600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231227 | 183500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231227 | 183400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231227 | 183300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231227 | 183200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231227 | 183100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231227 | 183000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231227 | 182900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231227 | 182800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231227 | 182700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231227 | 182600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231227 | 182500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231227 | 182400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231227 | 182300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231227 | 182200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231227 | 182100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231227 | 182000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231227 | 181900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231227 | 181800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231227 | 181700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231227 | 181600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231227 | 181500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 998 |
| 33 | 20231227 | 181400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231227 | 181300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231227 | 181200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231227 | 181100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231227 | 181000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231227 | 180900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231227 | 180800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231227 | 180700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231227 | 180600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231227 | 180500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231227 | 180400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231227 | 180300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231227 | 180200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231227 | 180100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231227 | 180000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231227 | 175900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231227 | 175800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231227 | 175700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231227 | 175600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231227 | 175500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231227 | 175400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231227 | 175300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231227 | 175200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231227 | 175100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231227 | 175000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231227 | 174900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231227 | 174800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231227 | 174700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231227 | 174600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231227 | 174500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 998 |
| 63 | 20231227 | 174400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231227 | 174300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231227 | 174200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231227 | 174100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231227 | 174000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231227 | 173900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231227 | 173800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231227 | 173700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231227 | 173600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231227 | 173500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231227 | 173400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231227 | 173300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231227 | 173200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231227 | 173100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231227 | 173000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231227 | 172900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231227 | 172800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231227 | 172700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231227 | 172600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231227 | 172500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231227 | 172400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231227 | 172300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231227 | 172200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231227 | 172100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231227 | 172000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231227 | 171900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231227 | 171800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231227 | 171700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231227 | 171600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231227 | 171500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 998 |
| 93 | 20231227 | 171400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231227 | 171300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231227 | 171200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231227 | 171100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231227 | 171000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231227 | 170900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231227 | 170800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231227 | 170700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231227 | 170600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231227 | 170500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231227 | 170400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231227 | 170300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231227 | 170200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231227 | 170100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231227 | 170000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231227 | 165900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231227 | 165800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231227 | 165700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231227 | 165600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231227 | 165500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231227 | 165400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231227 | 165300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231227 | 165200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231227 | 165100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231227 | 165000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231227 | 164900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231227 | 164800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231227 | 164700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231227 | 164600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231227 | 164500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 998 |
| 123 | 20231227 | 164400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231227 | 164300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231227 | 164200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231227 | 164100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231227 | 164000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231227 | 163900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231227 | 163800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231227 | 163700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231227 | 163600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231227 | 163500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231227 | 163400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231227 | 163300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231227 | 163200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231227 | 163100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231227 | 163000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231227 | 162900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231227 | 162800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231227 | 162700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231227 | 162600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231227 | 162500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231227 | 162400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231227 | 162300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231227 | 162200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231227 | 162100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231227 | 162000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231227 | 161900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231227 | 161800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231227 | 161700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231227 | 161600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231227 | 161500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 998 |
| 153 | 20231227 | 161400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231227 | 161300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231227 | 161200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231227 | 161100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231227 | 161000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231227 | 160900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231227 | 160800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231227 | 160700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231227 | 160600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231227 | 160500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231227 | 160400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231227 | 160300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231227 | 160200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231227 | 160100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231227 | 160000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231227 | 155900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231227 | 155800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231227 | 155700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231227 | 155600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231227 | 155500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231227 | 155400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231227 | 155300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231227 | 155200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231227 | 155100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231227 | 155000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231227 | 154900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231227 | 154800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231227 | 154700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231227 | 154600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231227 | 154500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 998 |
| 183 | 20231227 | 154400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231227 | 154300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231227 | 154200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231227 | 154100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231227 | 154000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231227 | 153900 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231227 | 153800 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231227 | 153700 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231227 | 153600 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231227 | 153500 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231227 | 153400 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231227 | 153300 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231227 | 153200 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231227 | 153100 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231227 | 153000 | 1267523650 | 32950 | 32950 | 32950 | 32950 | 998 |
| 198 | 20231227 | 152900 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20231227 | 152800 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20231227 | 152700 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20231227 | 152600 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20231227 | 152500 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20231227 | 152400 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20231227 | 152300 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20231227 | 152200 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20231227 | 152100 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20231227 | 152000 | 1234639550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20231227 | 151900 | 1234639550 | 32850 | 32850 | 32900 | 32850 | 64 |
| 209 | 20231227 | 151800 | 1232536950 | 32850 | 32800 | 32900 | 32700 | 171 |
| 210 | 20231227 | 151700 | 1226933000 | 32750 | 32750 | 32750 | 32750 | 22 |
| 211 | 20231227 | 151600 | 1226212500 | 32850 | 32700 | 32850 | 32700 | 108 |
| 212 | 20231227 | 151500 | 1222674400 | 32750 | 32700 | 32900 | 32700 | 133 |
| 213 | 20231227 | 151400 | 1218321300 | 32700 | 32700 | 32750 | 32650 | 116 |
| 214 | 20231227 | 151300 | 1214526250 | 32700 | 32750 | 32750 | 32650 | 122 |
| 215 | 20231227 | 151200 | 1210537250 | 32750 | 32700 | 32750 | 32650 | 124 |
| 216 | 20231227 | 151100 | 1206483100 | 32700 | 32700 | 32750 | 32650 | 111 |
| 217 | 20231227 | 151000 | 1202855150 | 32650 | 32700 | 32750 | 32650 | 139 |
| 218 | 20231227 | 150900 | 1198312850 | 32750 | 32650 | 32750 | 32650 | 159 |
| 219 | 20231227 | 150800 | 1193116800 | 32700 | 32750 | 32750 | 32650 | 137 |
| 220 | 20231227 | 150700 | 1188638450 | 32700 | 32700 | 32750 | 32700 | 172 |
| 221 | 20231227 | 150600 | 1183010000 | 32750 | 32750 | 32750 | 32700 | 111 |
| 222 | 20231227 | 150500 | 1179378000 | 32700 | 32700 | 32800 | 32650 | 195 |
| 223 | 20231227 | 150400 | 1172998550 | 32650 | 32700 | 32700 | 32650 | 142 |
| 224 | 20231227 | 150300 | 1168358500 | 32700 | 32700 | 32700 | 32650 | 128 |
| 225 | 20231227 | 150200 | 1164175150 | 32650 | 32700 | 32750 | 32650 | 127 |
| 226 | 20231227 | 150100 | 1160022650 | 32700 | 32700 | 32750 | 32700 | 147 |
| 227 | 20231227 | 150000 | 1155214800 | 32750 | 32700 | 32750 | 32700 | 192 |
| 228 | 20231227 | 145900 | 1148931950 | 32750 | 32700 | 32750 | 32650 | 158 |
| 229 | 20231227 | 145800 | 1143765250 | 32700 | 32700 | 32750 | 32700 | 134 |
| 230 | 20231227 | 145700 | 1139380800 | 32750 | 32700 | 32800 | 32700 | 399 |
| 231 | 20231227 | 145600 | 1126327900 | 32650 | 32650 | 32700 | 32650 | 266 |
| 232 | 20231227 | 145500 | 1117639100 | 32700 | 32650 | 32750 | 32650 | 125 |
| 233 | 20231227 | 145400 | 1113552350 | 32700 | 32700 | 32750 | 32650 | 205 |
| 234 | 20231227 | 145300 | 1106850050 | 32700 | 32650 | 32700 | 32650 | 182 |
| 235 | 20231227 | 145200 | 1100903350 | 32700 | 32750 | 32750 | 32650 | 324 |
| 236 | 20231227 | 145100 | 1090306000 | 32750 | 32750 | 32800 | 32700 | 378 |
| 237 | 20231227 | 145000 | 1077939500 | 32750 | 32750 | 32800 | 32700 | 129 |
| 238 | 20231227 | 144900 | 1073716150 | 32750 | 32800 | 32850 | 32700 | 108 |
| 239 | 20231227 | 144800 | 1070176400 | 32750 | 32750 | 32800 | 32700 | 161 |
| 240 | 20231227 | 144700 | 1064905400 | 32700 | 32700 | 32800 | 32700 | 162 |
| 241 | 20231227 | 144600 | 1059602200 | 32750 | 32750 | 32750 | 32700 | 125 |
| 242 | 20231227 | 144500 | 1055510700 | 32750 | 32750 | 32850 | 32700 | 82 |
| 243 | 20231227 | 144400 | 1052823350 | 32750 | 32750 | 32800 | 32700 | 156 |
| 244 | 20231227 | 144300 | 1047712450 | 32750 | 32800 | 32800 | 32700 | 145 |
| 245 | 20231227 | 144200 | 1042962050 | 32750 | 32800 | 32950 | 32750 | 139 |
| 246 | 20231227 | 144100 | 1038398550 | 32850 | 32850 | 32900 | 32800 | 116 |
| 247 | 20231227 | 144000 | 1034590050 | 32750 | 32800 | 32850 | 32750 | 303 |
| 248 | 20231227 | 143900 | 1024649800 | 32850 | 32800 | 32850 | 32800 | 171 |
| 249 | 20231227 | 143800 | 1019036700 | 32850 | 32850 | 32900 | 32800 | 650 |
| 250 | 20231227 | 143700 | 997702650 | 32850 | 32850 | 32900 | 32850 | 134 |
| 251 | 20231227 | 143600 | 993298450 | 32900 | 32900 | 32900 | 32850 | 150 |
| 252 | 20231227 | 143500 | 988365600 | 32900 | 33000 | 33000 | 32900 | 85 |
| 253 | 20231227 | 143400 | 985561000 | 32950 | 32950 | 33000 | 32950 | 103 |
| 254 | 20231227 | 143300 | 982162200 | 33000 | 33000 | 33000 | 32900 | 44 |
| 255 | 20231227 | 143200 | 980710800 | 33000 | 33000 | 33000 | 32950 | 82 |
| 256 | 20231227 | 143100 | 978005100 | 32950 | 32950 | 33000 | 32900 | 99 |
| 257 | 20231227 | 143000 | 974742800 | 32950 | 32950 | 32950 | 32900 | 72 |
| 258 | 20231227 | 142900 | 972370550 | 32900 | 32950 | 32950 | 32900 | 52 |
| 259 | 20231227 | 142800 | 970657500 | 32900 | 32900 | 32950 | 32900 | 71 |
| 260 | 20231227 | 142700 | 968319350 | 32900 | 32900 | 32950 | 32900 | 58 |
| 261 | 20231227 | 142600 | 966409200 | 32850 | 32900 | 32950 | 32850 | 72 |
| 262 | 20231227 | 142500 | 964038850 | 32900 | 32900 | 32950 | 32850 | 24 |
| 263 | 20231227 | 142400 | 963249100 | 32900 | 32850 | 32950 | 32850 | 53 |
| 264 | 20231227 | 142300 | 961505050 | 32900 | 32850 | 32950 | 32850 | 50 |
| 265 | 20231227 | 142200 | 959858700 | 32850 | 33000 | 33000 | 32850 | 119 |
| 266 | 20231227 | 142100 | 955940700 | 33000 | 33000 | 33000 | 32900 | 17 |
| 267 | 20231227 | 142000 | 955379900 | 32900 | 32950 | 33050 | 32900 | 56 |
| 268 | 20231227 | 141900 | 953530600 | 32950 | 32900 | 32950 | 32850 | 44 |
| 269 | 20231227 | 141800 | 952082550 | 32850 | 32850 | 32900 | 32850 | 55 |
| 270 | 20231227 | 141700 | 950273150 | 32900 | 32850 | 32900 | 32850 | 13 |
| 271 | 20231227 | 141600 | 949845900 | 32850 | 32850 | 32900 | 32850 | 75 |
| 272 | 20231227 | 141500 | 947378600 | 32900 | 32850 | 32900 | 32850 | 36 |
| 273 | 20231227 | 141400 | 946194350 | 32850 | 32850 | 32900 | 32850 | 42 |
| 274 | 20231227 | 141300 | 944813150 | 32900 | 32850 | 32900 | 32850 | 5 |
| 275 | 20231227 | 141200 | 944648700 | 32900 | 32900 | 32900 | 32850 | 36 |
| 276 | 20231227 | 141100 | 943464450 | 32850 | 32850 | 32900 | 32850 | 46 |
| 277 | 20231227 | 141000 | 941951850 | 32850 | 32900 | 32900 | 32850 | 37 |
| 278 | 20231227 | 140900 | 940734700 | 32850 | 32850 | 32850 | 32850 | 2 |
| 279 | 20231227 | 140800 | 940669000 | 32900 | 32900 | 32900 | 32850 | 54 |
| 280 | 20231227 | 140700 | 938892750 | 32850 | 32850 | 32900 | 32850 | 40 |
| 281 | 20231227 | 140600 | 937577250 | 32900 | 32900 | 32900 | 32900 | 43 |
| 282 | 20231227 | 140500 | 936162550 | 32850 | 32850 | 32850 | 32850 | 7 |
| 283 | 20231227 | 140400 | 935932600 | 32900 | 32900 | 32950 | 32850 | 85 |
| 284 | 20231227 | 140300 | 933136100 | 32900 | 33000 | 33000 | 32850 | 54 |
| 285 | 20231227 | 140200 | 931354350 | 32850 | 32800 | 32900 | 32800 | 14 |
| 286 | 20231227 | 140100 | 930894300 | 32850 | 32800 | 32850 | 32800 | 3 |
| 287 | 20231227 | 140000 | 930795850 | 32900 | 32800 | 32900 | 32800 | 38 |
| 288 | 20231227 | 135900 | 929546050 | 32950 | 32800 | 32950 | 32800 | 40 |
| 289 | 20231227 | 135800 | 928229050 | 32850 | 32850 | 32850 | 32750 | 58 |
| 290 | 20231227 | 135700 | 926323950 | 32750 | 32850 | 32850 | 32750 | 5 |
| 291 | 20231227 | 135600 | 926160000 | 32850 | 32800 | 32850 | 32750 | 131 |
| 292 | 20231227 | 135500 | 921862350 | 32800 | 32850 | 32850 | 32800 | 41 |
| 293 | 20231227 | 135400 | 920515750 | 33050 | 32750 | 33050 | 32750 | 195 |
| 294 | 20231227 | 135300 | 914113450 | 32750 | 32800 | 32800 | 32700 | 2112 |
| 295 | 20231227 | 135200 | 845021800 | 32700 | 32750 | 32800 | 32700 | 498 |
| 296 | 20231227 | 135100 | 828710700 | 32750 | 32800 | 32800 | 32750 | 48 |
| 297 | 20231227 | 135000 | 827136500 | 32800 | 32800 | 32800 | 32750 | 44 |
| 298 | 20231227 | 134900 | 825693800 | 32750 | 32800 | 32800 | 32750 | 36 |
| 299 | 20231227 | 134800 | 824513100 | 32750 | 32750 | 32750 | 32750 | 6 |
| 300 | 20231227 | 134700 | 824316600 | 32800 | 32850 | 32850 | 32750 | 137 |
| 301 | 20231227 | 134600 | 819827950 | 32750 | 32750 | 32850 | 32750 | 44 |
| 302 | 20231227 | 134500 | 818382950 | 32750 | 32850 | 32850 | 32750 | 38 |
| 303 | 20231227 | 134400 | 817134950 | 32750 | 32750 | 32750 | 32750 | 8 |
| 304 | 20231227 | 134300 | 816872950 | 32750 | 32800 | 32850 | 32750 | 196 |
| 305 | 20231227 | 134200 | 810443350 | 32800 | 32800 | 32850 | 32800 | 32 |
| 306 | 20231227 | 134100 | 809392250 | 32800 | 32850 | 32850 | 32800 | 42 |
| 307 | 20231227 | 134000 | 808013000 | 32800 | 32800 | 32800 | 32800 | 2 |
| 308 | 20231227 | 133900 | 807947400 | 32800 | 32800 | 32850 | 32800 | 37 |
| 309 | 20231227 | 133800 | 806732100 | 32800 | 32750 | 32850 | 32750 | 42 |
| 310 | 20231227 | 133700 | 805353500 | 32850 | 32850 | 32850 | 32850 | 33 |
| 311 | 20231227 | 133600 | 804269450 | 32750 | 32800 | 32800 | 32750 | 12 |
| 312 | 20231227 | 133500 | 803875950 | 32800 | 32750 | 32850 | 32750 | 44 |
| 313 | 20231227 | 133400 | 802431350 | 32850 | 32850 | 32850 | 32850 | 30 |
| 314 | 20231227 | 133300 | 801445850 | 32750 | 32750 | 32800 | 32750 | 50 |
| 315 | 20231227 | 133200 | 799806050 | 32750 | 32750 | 32750 | 32750 | 11 |
| 316 | 20231227 | 133100 | 799445800 | 32800 | 32700 | 32800 | 32700 | 36 |
| 317 | 20231227 | 133000 | 798265200 | 32700 | 32700 | 32800 | 32700 | 43 |
| 318 | 20231227 | 132900 | 796855550 | 32800 | 32800 | 32800 | 32750 | 88 |
| 319 | 20231227 | 132800 | 793971850 | 32750 | 32750 | 32750 | 32750 | 3 |
| 320 | 20231227 | 132700 | 793873600 | 32750 | 32700 | 32800 | 32700 | 36 |
| 321 | 20231227 | 132600 | 792692950 | 32800 | 32800 | 32800 | 32750 | 896 |
| 322 | 20231227 | 132500 | 763329550 | 32850 | 32850 | 32900 | 32800 | 1854 |
| 323 | 20231227 | 132400 | 702452700 | 32850 | 33000 | 33000 | 32850 | 445 |
| 324 | 20231227 | 132300 | 687797000 | 33000 | 33000 | 33000 | 33000 | 39 |
| 325 | 20231227 | 132200 | 686510000 | 33000 | 32950 | 33000 | 32950 | 31 |
| 326 | 20231227 | 132100 | 685487050 | 32950 | 33000 | 33000 | 32950 | 37 |
| 327 | 20231227 | 132000 | 684266400 | 33000 | 32900 | 33000 | 32900 | 16 |
| 328 | 20231227 | 131900 | 683739000 | 33000 | 32950 | 33000 | 32900 | 36 |
| 329 | 20231227 | 131800 | 682551550 | 32900 | 32900 | 33000 | 32900 | 40 |
| 330 | 20231227 | 131700 | 681231850 | 32900 | 32900 | 33000 | 32900 | 69 |
| 331 | 20231227 | 131600 | 678958550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 332 | 20231227 | 131500 | 678958550 | 33000 | 32900 | 33000 | 32900 | 32 |
| 333 | 20231227 | 131400 | 677902750 | 32900 | 32900 | 33000 | 32900 | 59 |
| 334 | 20231227 | 131300 | 675958400 | 32900 | 32900 | 32900 | 32900 | 3 |
| 335 | 20231227 | 131200 | 675859700 | 32850 | 32850 | 32850 | 32850 | 3 |
| 336 | 20231227 | 131100 | 675761150 | 32900 | 32850 | 32950 | 32850 | 57 |
| 337 | 20231227 | 131000 | 673885300 | 32850 | 32800 | 32850 | 32800 | 5 |
| 338 | 20231227 | 130900 | 673721150 | 32800 | 32800 | 32900 | 32800 | 32 |
| 339 | 20231227 | 130800 | 672668650 | 32800 | 32850 | 32850 | 32800 | 18 |
| 340 | 20231227 | 130700 | 672077750 | 32850 | 32800 | 32850 | 32800 | 33 |
| 341 | 20231227 | 130600 | 670993850 | 32800 | 32800 | 32850 | 32800 | 32 |
| 342 | 20231227 | 130500 | 669942750 | 32800 | 32750 | 32800 | 32750 | 93 |
| 343 | 20231227 | 130400 | 666892750 | 32800 | 32800 | 32800 | 32800 | 453 |
| 344 | 20231227 | 130300 | 652034350 | 32800 | 32850 | 32850 | 32800 | 14 |
| 345 | 20231227 | 130200 | 651574600 | 32800 | 32800 | 32800 | 32800 | 11 |
| 346 | 20231227 | 130100 | 651213800 | 32850 | 32800 | 32850 | 32800 | 9 |
| 347 | 20231227 | 130000 | 650918250 | 32800 | 32800 | 32800 | 32800 | 85 |
| 348 | 20231227 | 125900 | 648130250 | 32800 | 32800 | 32800 | 32800 | 9 |
| 349 | 20231227 | 125800 | 647835050 | 32800 | 32800 | 32800 | 32800 | 4 |
| 350 | 20231227 | 125700 | 647703850 | 32850 | 32850 | 32850 | 32800 | 22 |
| 351 | 20231227 | 125600 | 646981250 | 32800 | 32800 | 32800 | 32800 | 9 |
| 352 | 20231227 | 125500 | 646686050 | 32800 | 32800 | 32800 | 32800 | 4 |
| 353 | 20231227 | 125400 | 646554850 | 32800 | 32800 | 32800 | 32800 | 3 |
| 354 | 20231227 | 125300 | 646456450 | 32800 | 32800 | 32800 | 32800 | 11 |
| 355 | 20231227 | 125200 | 646095650 | 32850 | 32850 | 32850 | 32850 | 13 |
| 356 | 20231227 | 125100 | 645668600 | 32800 | 32800 | 32800 | 32800 | 1 |
| 357 | 20231227 | 125000 | 645635800 | 32800 | 32800 | 32800 | 32800 | 11 |
| 358 | 20231227 | 124900 | 645275000 | 32800 | 32850 | 32850 | 32800 | 22 |
| 359 | 20231227 | 124800 | 644552700 | 32850 | 32850 | 32850 | 32850 | 3 |
| 360 | 20231227 | 124700 | 644454150 | 32850 | 32850 | 32850 | 32850 | 11 |
| 361 | 20231227 | 124600 | 644092800 | 32850 | 32850 | 32850 | 32850 | 3 |
| 362 | 20231227 | 124500 | 643994250 | 32850 | 32800 | 33050 | 32800 | 26 |
| 363 | 20231227 | 124400 | 643137500 | 32850 | 32850 | 32850 | 32850 | 364 |
| 364 | 20231227 | 124300 | 631180100 | 32850 | 32850 | 32850 | 32850 | 4 |
| 365 | 20231227 | 124200 | 631048700 | 32850 | 32900 | 32950 | 32850 | 37 |
| 366 | 20231227 | 124100 | 629831050 | 32850 | 32900 | 32900 | 32850 | 9 |
| 367 | 20231227 | 124000 | 629535350 | 32850 | 32900 | 32900 | 32850 | 153 |
| 368 | 20231227 | 123900 | 624508800 | 32850 | 32850 | 32850 | 32800 | 53 |
| 369 | 20231227 | 123800 | 622767900 | 32850 | 32800 | 32850 | 32800 | 73 |
| 370 | 20231227 | 123700 | 620370250 | 32850 | 32800 | 32850 | 32800 | 12 |
| 371 | 20231227 | 123600 | 619976100 | 32800 | 32800 | 32800 | 32800 | 4 |
| 372 | 20231227 | 123500 | 619844900 | 32800 | 32800 | 32850 | 32800 | 18 |
| 373 | 20231227 | 123400 | 619254000 | 32800 | 32800 | 32800 | 32800 | 3 |
| 374 | 20231227 | 123300 | 619155600 | 32800 | 32800 | 32800 | 32800 | 2 |
| 375 | 20231227 | 123200 | 619090000 | 32900 | 32800 | 32900 | 32800 | 17 |
| 376 | 20231227 | 123100 | 618531400 | 32800 | 32850 | 32850 | 32800 | 8 |
| 377 | 20231227 | 123000 | 618268850 | 32850 | 32850 | 32850 | 32850 | 8 |
| 378 | 20231227 | 122900 | 618006050 | 32800 | 32850 | 32850 | 32800 | 5 |
| 379 | 20231227 | 122800 | 617842000 | 32850 | 32850 | 32850 | 32850 | 2 |
| 380 | 20231227 | 122700 | 617776300 | 32800 | 32800 | 32900 | 32800 | 15 |
| 381 | 20231227 | 122600 | 617283300 | 32850 | 32850 | 32900 | 32800 | 26 |
| 382 | 20231227 | 122500 | 616429200 | 32800 | 32850 | 32850 | 32800 | 18 |
| 383 | 20231227 | 122400 | 615838250 | 32800 | 32800 | 32800 | 32800 | 6 |
| 384 | 20231227 | 122300 | 615641450 | 32800 | 32900 | 32900 | 32800 | 2 |
| 385 | 20231227 | 122200 | 615575750 | 32800 | 32800 | 32900 | 32800 | 19 |
| 386 | 20231227 | 122100 | 614951550 | 32800 | 32800 | 32850 | 32800 | 3 |
| 387 | 20231227 | 122000 | 614853100 | 32800 | 32800 | 32800 | 32800 | 1 |
| 388 | 20231227 | 121900 | 614820300 | 32800 | 32800 | 32900 | 32800 | 21 |
| 389 | 20231227 | 121800 | 614130400 | 32900 | 32850 | 32900 | 32800 | 5 |
| 390 | 20231227 | 121700 | 613966200 | 32800 | 32800 | 32850 | 32800 | 13 |
| 391 | 20231227 | 121600 | 613539300 | 32800 | 32850 | 32850 | 32800 | 11 |
| 392 | 20231227 | 121500 | 613178450 | 32850 | 32800 | 32850 | 32800 | 23 |
| 393 | 20231227 | 121400 | 612423050 | 32850 | 32850 | 32850 | 32850 | 10 |
| 394 | 20231227 | 121300 | 612094550 | 32800 | 32800 | 32800 | 32800 | 8 |
| 395 | 20231227 | 121200 | 611832150 | 32800 | 32750 | 32850 | 32750 | 298 |
| 396 | 20231227 | 121100 | 602054450 | 32750 | 32800 | 32800 | 32750 | 7 |
| 397 | 20231227 | 121000 | 601824950 | 32750 | 32750 | 32750 | 32750 | 10 |
| 398 | 20231227 | 120900 | 601497450 | 32750 | 32750 | 32750 | 32750 | 3 |
| 399 | 20231227 | 120800 | 601399200 | 32750 | 32750 | 32750 | 32750 | 19 |
| 400 | 20231227 | 120700 | 600776950 | 32750 | 32750 | 32750 | 32750 | 6 |
| 401 | 20231227 | 120600 | 600580450 | 32750 | 32750 | 32750 | 32750 | 2 |
| 402 | 20231227 | 120500 | 600514950 | 32750 | 32800 | 32800 | 32750 | 67 |
| 403 | 20231227 | 120400 | 598317600 | 32800 | 32800 | 32800 | 32800 | 10 |
| 404 | 20231227 | 120300 | 597989600 | 32800 | 32800 | 32800 | 32800 | 3 |
| 405 | 20231227 | 120200 | 597891200 | 32800 | 32800 | 32800 | 32800 | 3 |
| 406 | 20231227 | 120100 | 597792800 | 32800 | 32800 | 32850 | 32800 | 11 |
| 407 | 20231227 | 120000 | 597431950 | 32800 | 32800 | 32800 | 32800 | 5 |
| 408 | 20231227 | 115900 | 597267950 | 32800 | 32800 | 32800 | 32800 | 23 |
| 409 | 20231227 | 115800 | 596513550 | 32800 | 32800 | 32800 | 32800 | 11 |
| 410 | 20231227 | 115700 | 596152750 | 32800 | 32850 | 32850 | 32800 | 13 |
| 411 | 20231227 | 115600 | 595725800 | 32800 | 32800 | 32800 | 32800 | 3 |
| 412 | 20231227 | 115500 | 595627400 | 32800 | 32800 | 32800 | 32800 | 11 |
| 413 | 20231227 | 115400 | 595266600 | 32800 | 32800 | 32800 | 32800 | 2 |
| 414 | 20231227 | 115300 | 595201000 | 32850 | 32850 | 32850 | 32850 | 108 |
| 415 | 20231227 | 115200 | 591653200 | 32850 | 32800 | 32900 | 32800 | 149 |
| 416 | 20231227 | 115100 | 586758100 | 32800 | 32800 | 32800 | 32800 | 4 |
| 417 | 20231227 | 115000 | 586626900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 418 | 20231227 | 114900 | 586626900 | 32800 | 32800 | 32850 | 32800 | 23 |
| 419 | 20231227 | 114800 | 585871950 | 32800 | 32800 | 32800 | 32800 | 12 |
| 420 | 20231227 | 114700 | 585478350 | 32850 | 32800 | 32850 | 32800 | 17 |
| 421 | 20231227 | 114600 | 584920250 | 32800 | 32800 | 32800 | 32800 | 21 |
| 422 | 20231227 | 114500 | 584231450 | 32800 | 32800 | 32800 | 32800 | 4 |
| 423 | 20231227 | 114400 | 584100250 | 32800 | 32750 | 32800 | 32750 | 13 |
| 424 | 20231227 | 114300 | 583674000 | 32750 | 32750 | 32750 | 32750 | 6 |
| 425 | 20231227 | 114200 | 583477500 | 32750 | 32750 | 32750 | 32750 | 1 |
| 426 | 20231227 | 114100 | 583444750 | 32750 | 32750 | 32750 | 32750 | 14 |
| 427 | 20231227 | 114000 | 582986250 | 32750 | 32800 | 32800 | 32750 | 8 |
| 428 | 20231227 | 113900 | 582724200 | 32800 | 32750 | 32800 | 32750 | 7 |
| 429 | 20231227 | 113800 | 582494800 | 32750 | 32750 | 32750 | 32750 | 1 |
| 430 | 20231227 | 113700 | 582462050 | 32750 | 32750 | 32750 | 32750 | 9 |
| 431 | 20231227 | 113600 | 582167300 | 32750 | 32750 | 32750 | 32750 | 4 |
| 432 | 20231227 | 113500 | 582036300 | 32750 | 32800 | 32800 | 32750 | 4 |
| 433 | 20231227 | 113400 | 581905200 | 32750 | 32750 | 32800 | 32750 | 13 |
| 434 | 20231227 | 113300 | 581479350 | 32750 | 32750 | 32800 | 32750 | 5 |
| 435 | 20231227 | 113200 | 581315500 | 32750 | 32750 | 32750 | 32750 | 13 |
| 436 | 20231227 | 113100 | 580889750 | 32750 | 32750 | 32750 | 32750 | 26 |
| 437 | 20231227 | 113000 | 580038250 | 32750 | 32800 | 32800 | 32750 | 383 |
| 438 | 20231227 | 112900 | 567476000 | 32800 | 32850 | 32850 | 32800 | 14 |
| 439 | 20231227 | 112800 | 567016300 | 32800 | 32800 | 32800 | 32800 | 7 |
| 440 | 20231227 | 112700 | 566786700 | 32800 | 32850 | 32850 | 32800 | 15 |
| 441 | 20231227 | 112600 | 566294150 | 32800 | 32800 | 32850 | 32800 | 24 |
| 442 | 20231227 | 112500 | 565506600 | 32800 | 32800 | 32800 | 32800 | 10 |
| 443 | 20231227 | 112400 | 565178600 | 32800 | 32800 | 32800 | 32800 | 1 |
| 444 | 20231227 | 112300 | 565145800 | 32800 | 32800 | 32800 | 32800 | 4 |
| 445 | 20231227 | 112200 | 565014600 | 32800 | 32800 | 32800 | 32800 | 10 |
| 446 | 20231227 | 112100 | 564686600 | 32800 | 32800 | 32800 | 32800 | 1 |
| 447 | 20231227 | 112000 | 564653800 | 32800 | 32800 | 32800 | 32800 | 4 |
| 448 | 20231227 | 111900 | 564522600 | 32800 | 32800 | 32800 | 32800 | 8 |
| 449 | 20231227 | 111800 | 564260200 | 32800 | 32900 | 32900 | 32800 | 130 |
| 450 | 20231227 | 111700 | 559985800 | 32900 | 32900 | 32900 | 32900 | 4 |
| 451 | 20231227 | 111600 | 559854200 | 32900 | 32900 | 32900 | 32900 | 9 |
| 452 | 20231227 | 111500 | 559558100 | 32900 | 32900 | 32900 | 32900 | 6 |
| 453 | 20231227 | 111400 | 559360700 | 32900 | 32950 | 32950 | 32900 | 11 |
| 454 | 20231227 | 111300 | 558998300 | 32900 | 32900 | 32900 | 32900 | 12 |
| 455 | 20231227 | 111200 | 558603500 | 32900 | 32900 | 32900 | 32900 | 3 |
| 456 | 20231227 | 111100 | 558504800 | 32900 | 32950 | 32950 | 32900 | 16 |
| 457 | 20231227 | 111000 | 557978350 | 32900 | 32900 | 32900 | 32900 | 13 |
| 458 | 20231227 | 110900 | 557550650 | 32900 | 32900 | 32950 | 32900 | 13 |
| 459 | 20231227 | 110800 | 557122400 | 32900 | 32950 | 33000 | 32900 | 63 |
| 460 | 20231227 | 110700 | 555045150 | 32900 | 32900 | 32950 | 32900 | 8 |
| 461 | 20231227 | 110600 | 554781900 | 32900 | 32850 | 32950 | 32850 | 15 |
| 462 | 20231227 | 110500 | 554288050 | 32900 | 32900 | 32900 | 32900 | 11 |
| 463 | 20231227 | 110400 | 553926150 | 32900 | 32950 | 32950 | 32900 | 19 |
| 464 | 20231227 | 110300 | 553300500 | 32900 | 32850 | 32950 | 32850 | 8 |
| 465 | 20231227 | 110200 | 553037500 | 32950 | 32950 | 32950 | 32950 | 5 |
| 466 | 20231227 | 110100 | 552872750 | 32950 | 32850 | 32950 | 32850 | 21 |
| 467 | 20231227 | 110000 | 552181850 | 32850 | 32850 | 32850 | 32850 | 1 |
| 468 | 20231227 | 105900 | 552149000 | 32850 | 32850 | 32950 | 32850 | 14 |
| 469 | 20231227 | 105800 | 551688000 | 32850 | 32900 | 32900 | 32850 | 15 |
| 470 | 20231227 | 105700 | 551195000 | 32900 | 32850 | 32900 | 32850 | 2 |
| 471 | 20231227 | 105600 | 551129250 | 32950 | 32850 | 32950 | 32850 | 694 |
| 472 | 20231227 | 105500 | 528317600 | 32800 | 32800 | 32800 | 32800 | 7 |
| 473 | 20231227 | 105400 | 528088000 | 32800 | 32900 | 32900 | 32800 | 40 |
| 474 | 20231227 | 105300 | 526772600 | 32850 | 32800 | 32850 | 32800 | 9 |
| 475 | 20231227 | 105200 | 526477000 | 32800 | 32800 | 32800 | 32800 | 7 |
| 476 | 20231227 | 105100 | 526247400 | 32800 | 32800 | 32800 | 32800 | 8 |
| 477 | 20231227 | 105000 | 525985000 | 32800 | 32850 | 32850 | 32800 | 152 |
| 478 | 20231227 | 104900 | 520991900 | 32850 | 32750 | 32850 | 32750 | 13 |
| 479 | 20231227 | 104800 | 520565850 | 32750 | 32750 | 32750 | 32750 | 2 |
| 480 | 20231227 | 104700 | 520500350 | 32750 | 32750 | 32750 | 32750 | 7 |
| 481 | 20231227 | 104600 | 520271100 | 32750 | 32750 | 32800 | 32700 | 1093 |
| 482 | 20231227 | 104500 | 484488150 | 32700 | 32700 | 32800 | 32700 | 4 |
| 483 | 20231227 | 104400 | 484357250 | 32750 | 32700 | 32950 | 32700 | 461 |
| 484 | 20231227 | 104300 | 469252900 | 32800 | 32700 | 32800 | 32700 | 81 |
| 485 | 20231227 | 104200 | 466597100 | 32700 | 32700 | 32700 | 32700 | 4 |
| 486 | 20231227 | 104100 | 466466300 | 32750 | 32750 | 32750 | 32700 | 41 |
| 487 | 20231227 | 104000 | 465123650 | 32700 | 32700 | 32700 | 32700 | 9 |
| 488 | 20231227 | 103900 | 464829350 | 32700 | 32700 | 32700 | 32700 | 17 |
| 489 | 20231227 | 103800 | 464273450 | 32700 | 32700 | 32700 | 32700 | 5 |
| 490 | 20231227 | 103700 | 464109950 | 32700 | 32700 | 32700 | 32700 | 12 |
| 491 | 20231227 | 103600 | 463717550 | 32700 | 32700 | 32700 | 32700 | 18 |
| 492 | 20231227 | 103500 | 463128950 | 32700 | 32700 | 32700 | 32700 | 2 |
| 493 | 20231227 | 103400 | 463063550 | 32700 | 32750 | 32800 | 32700 | 11 |
| 494 | 20231227 | 103300 | 462703650 | 32700 | 32700 | 32700 | 32700 | 3 |
| 495 | 20231227 | 103200 | 462605550 | 32700 | 32700 | 32700 | 32700 | 6 |
| 496 | 20231227 | 103100 | 462409350 | 32700 | 32700 | 32700 | 32700 | 7 |
| 497 | 20231227 | 103000 | 462180450 | 32700 | 32700 | 32700 | 32700 | 1 |
| 498 | 20231227 | 102900 | 462147750 | 32750 | 32750 | 32750 | 32700 | 47 |
| 499 | 20231227 | 102800 | 460608550 | 32750 | 32750 | 32750 | 32750 | 10 |
| 500 | 20231227 | 102700 | 460281050 | 32750 | 32750 | 32750 | 32750 | 2 |
| 501 | 20231227 | 102600 | 460215550 | 32750 | 32750 | 32750 | 32750 | 4 |
| 502 | 20231227 | 102500 | 460084550 | 32750 | 32750 | 32750 | 32750 | 7 |
| 503 | 20231227 | 102400 | 459855300 | 32750 | 32800 | 32800 | 32750 | 5 |
| 504 | 20231227 | 102300 | 459691450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 505 | 20231227 | 102200 | 459691450 | 32750 | 32750 | 32750 | 32750 | 7 |
| 506 | 20231227 | 102100 | 459462200 | 32750 | 32800 | 32800 | 32750 | 3 |
| 507 | 20231227 | 102000 | 459363900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 508 | 20231227 | 101900 | 459363900 | 32750 | 32750 | 32800 | 32750 | 23 |
| 509 | 20231227 | 101800 | 458610600 | 32750 | 32750 | 32750 | 32750 | 2 |
| 510 | 20231227 | 101700 | 458545100 | 32750 | 32750 | 32750 | 32750 | 11 |
| 511 | 20231227 | 101600 | 458184850 | 32750 | 32750 | 32750 | 32750 | 6 |
| 512 | 20231227 | 101500 | 457988350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 513 | 20231227 | 101400 | 457988350 | 32800 | 32800 | 32800 | 32800 | 7 |
| 514 | 20231227 | 101300 | 457758750 | 32800 | 32800 | 32800 | 32800 | 47 |
| 515 | 20231227 | 101200 | 456217150 | 32800 | 32800 | 32800 | 32800 | 27 |
| 516 | 20231227 | 101100 | 455331550 | 32750 | 32750 | 32750 | 32750 | 4 |
| 517 | 20231227 | 101000 | 455200550 | 32750 | 32750 | 32750 | 32750 | 6 |
| 518 | 20231227 | 100900 | 455004050 | 32750 | 32750 | 32750 | 32750 | 32 |
| 519 | 20231227 | 100800 | 453956050 | 32750 | 32700 | 32750 | 32700 | 122 |
| 520 | 20231227 | 100700 | 449960650 | 32700 | 32700 | 32700 | 32700 | 7 |
| 521 | 20231227 | 100600 | 449731750 | 32700 | 32700 | 32700 | 32700 | 5 |
| 522 | 20231227 | 100500 | 449568250 | 32700 | 32700 | 32700 | 32700 | 2 |
| 523 | 20231227 | 100400 | 449502850 | 32700 | 32700 | 32700 | 32700 | 16 |
| 524 | 20231227 | 100300 | 448979650 | 32700 | 32700 | 32700 | 32700 | 0 |
| 525 | 20231227 | 100200 | 448979650 | 32700 | 32650 | 32700 | 32650 | 182 |
| 526 | 20231227 | 100100 | 443028350 | 32650 | 32650 | 32650 | 32650 | 9 |
| 527 | 20231227 | 100000 | 442734500 | 32700 | 32700 | 32700 | 32700 | 1 |
| 528 | 20231227 | 095900 | 442701800 | 32700 | 32700 | 32700 | 32700 | 2 |
| 529 | 20231227 | 095800 | 442636400 | 32650 | 32650 | 32650 | 32650 | 8 |
| 530 | 20231227 | 095700 | 442375200 | 32700 | 32700 | 32700 | 32700 | 14 |
| 531 | 20231227 | 095600 | 441917400 | 32700 | 32650 | 32700 | 32650 | 54 |
| 532 | 20231227 | 095500 | 440154200 | 32650 | 32700 | 32700 | 32650 | 4 |
| 533 | 20231227 | 095400 | 440023500 | 32650 | 32700 | 32700 | 32650 | 616 |
| 534 | 20231227 | 095300 | 419880600 | 32750 | 32750 | 32750 | 32750 | 3 |
| 535 | 20231227 | 095200 | 419782350 | 32750 | 32700 | 32750 | 32700 | 3 |
| 536 | 20231227 | 095100 | 419684200 | 32700 | 32750 | 32750 | 32700 | 9 |
| 537 | 20231227 | 095000 | 419389800 | 32750 | 32750 | 32750 | 32750 | 3 |
| 538 | 20231227 | 094900 | 419291550 | 32700 | 32750 | 32750 | 32700 | 58 |
| 539 | 20231227 | 094800 | 417392450 | 32700 | 32700 | 32750 | 32700 | 207 |
| 540 | 20231227 | 094700 | 410623500 | 32700 | 32700 | 32700 | 32700 | 175 |
| 541 | 20231227 | 094600 | 404901000 | 32700 | 32650 | 32700 | 32650 | 6 |
| 542 | 20231227 | 094500 | 404704900 | 32650 | 32700 | 32700 | 32650 | 80 |
| 543 | 20231227 | 094400 | 402090600 | 32700 | 32700 | 32700 | 32700 | 40 |
| 544 | 20231227 | 094300 | 400782600 | 32700 | 32700 | 32700 | 32700 | 1 |
| 545 | 20231227 | 094200 | 400749900 | 32650 | 32750 | 32750 | 32650 | 124 |
| 546 | 20231227 | 094100 | 396695450 | 32750 | 32800 | 32850 | 32750 | 232 |
| 547 | 20231227 | 094000 | 389090900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 548 | 20231227 | 093900 | 389090900 | 32750 | 32800 | 32900 | 32750 | 64 |
| 549 | 20231227 | 093800 | 386994050 | 32750 | 32750 | 32750 | 32750 | 117 |
| 550 | 20231227 | 093700 | 383162300 | 32750 | 32750 | 32750 | 32750 | 1 |
| 551 | 20231227 | 093600 | 383129550 | 32750 | 32800 | 32800 | 32700 | 886 |
| 552 | 20231227 | 093500 | 354121850 | 32800 | 32850 | 32850 | 32750 | 1555 |
| 553 | 20231227 | 093400 | 303078200 | 32900 | 32900 | 32900 | 32900 | 19 |
| 554 | 20231227 | 093300 | 302453100 | 32850 | 32850 | 32850 | 32850 | 6 |
| 555 | 20231227 | 093200 | 302256000 | 32850 | 32900 | 32950 | 32850 | 69 |
| 556 | 20231227 | 093100 | 299988700 | 32900 | 32950 | 32950 | 32900 | 104 |
| 557 | 20231227 | 093000 | 296567000 | 32850 | 32950 | 32950 | 32850 | 56 |
| 558 | 20231227 | 092900 | 294726900 | 32900 | 32900 | 32900 | 32900 | 1054 |
| 559 | 20231227 | 092800 | 260050300 | 32900 | 32900 | 32950 | 32900 | 51 |
| 560 | 20231227 | 092700 | 258372150 | 32900 | 32900 | 32900 | 32900 | 20 |
| 561 | 20231227 | 092600 | 257714150 | 32900 | 32900 | 32900 | 32900 | 8 |
| 562 | 20231227 | 092500 | 257450950 | 32900 | 32900 | 32900 | 32900 | 1463 |
| 563 | 20231227 | 092400 | 209318250 | 32900 | 32900 | 32900 | 32900 | 856 |
| 564 | 20231227 | 092300 | 181155850 | 32950 | 32950 | 32950 | 32950 | 120 |
| 565 | 20231227 | 092200 | 177201850 | 32950 | 32900 | 32950 | 32900 | 142 |
| 566 | 20231227 | 092100 | 172528500 | 32950 | 32950 | 32950 | 32900 | 114 |
| 567 | 20231227 | 092000 | 168774350 | 32950 | 33000 | 33000 | 32950 | 1062 |
| 568 | 20231227 | 091900 | 133781400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 569 | 20231227 | 091800 | 133781400 | 33000 | 33050 | 33050 | 33000 | 372 |
| 570 | 20231227 | 091700 | 121505350 | 33050 | 33100 | 33100 | 33050 | 12 |
| 571 | 20231227 | 091600 | 121108200 | 33000 | 33100 | 33100 | 33000 | 63 |
| 572 | 20231227 | 091500 | 119029100 | 33050 | 33100 | 33100 | 33050 | 42 |
| 573 | 20231227 | 091400 | 117640900 | 33100 | 33000 | 33100 | 33000 | 8 |
| 574 | 20231227 | 091300 | 117376700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 575 | 20231227 | 091200 | 117376700 | 32950 | 33000 | 33100 | 32950 | 32 |
| 576 | 20231227 | 091100 | 116322100 | 32950 | 32950 | 33000 | 32950 | 526 |
| 577 | 20231227 | 091000 | 98990350 | 33000 | 33000 | 33000 | 33000 | 843 |
| 578 | 20231227 | 090900 | 71171350 | 33000 | 33050 | 33050 | 33000 | 685 |
| 579 | 20231227 | 090800 | 48563250 | 33050 | 33050 | 33050 | 33050 | 128 |
| 580 | 20231227 | 090700 | 44332850 | 33050 | 33050 | 33050 | 33050 | 180 |
| 581 | 20231227 | 090600 | 38383850 | 33050 | 33100 | 33100 | 33050 | 51 |
| 582 | 20231227 | 090500 | 36698100 | 33100 | 33150 | 33150 | 33100 | 482 |
| 583 | 20231227 | 090400 | 20729750 | 33200 | 33200 | 33200 | 33200 | 100 |
| 584 | 20231227 | 090300 | 17409750 | 33200 | 33200 | 33200 | 33150 | 156 |
| 585 | 20231227 | 090200 | 12231550 | 33200 | 33200 | 33200 | 33150 | 238 |
| 586 | 20231227 | 090100 | 4332000 | 33200 | 33300 | 33300 | 33200 | 69 |
| 587 | 20231227 | 090000 | 2036100 | 33400 | 33400 | 33400 | 33300 | 60 |