35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 6668 |
| 3 | 20231227 | 185500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 4 | 20231227 | 185400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 5 | 20231227 | 185300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 6 | 20231227 | 185200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 7 | 20231227 | 185100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 8 | 20231227 | 185000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 9 | 20231227 | 184900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 10 | 20231227 | 184800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 11 | 20231227 | 184700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 12 | 20231227 | 184600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 13 | 20231227 | 184500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 14 | 20231227 | 184400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 15 | 20231227 | 184300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 16 | 20231227 | 184200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 17 | 20231227 | 184100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 18 | 20231227 | 184000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 19 | 20231227 | 183900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 20 | 20231227 | 183800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 21 | 20231227 | 183700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 22 | 20231227 | 183600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 23 | 20231227 | 183500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 24 | 20231227 | 183400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 25 | 20231227 | 183300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 26 | 20231227 | 183200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 27 | 20231227 | 183100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 28 | 20231227 | 183000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 29 | 20231227 | 182900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 30 | 20231227 | 182800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 31 | 20231227 | 182700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 32 | 20231227 | 182600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 6668 |
| 33 | 20231227 | 182500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 34 | 20231227 | 182400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 35 | 20231227 | 182300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 36 | 20231227 | 182200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 37 | 20231227 | 182100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 38 | 20231227 | 182000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 39 | 20231227 | 181900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 40 | 20231227 | 181800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 41 | 20231227 | 181700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 42 | 20231227 | 181600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 43 | 20231227 | 181500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 44 | 20231227 | 181400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 45 | 20231227 | 181300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 46 | 20231227 | 181200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 47 | 20231227 | 181100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 48 | 20231227 | 181000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 49 | 20231227 | 180900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 50 | 20231227 | 180800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 51 | 20231227 | 180700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 52 | 20231227 | 180600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 53 | 20231227 | 180500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 54 | 20231227 | 180400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 55 | 20231227 | 180300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 56 | 20231227 | 180200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 57 | 20231227 | 180100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 58 | 20231227 | 180000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 59 | 20231227 | 175900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 60 | 20231227 | 175800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 61 | 20231227 | 175700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 62 | 20231227 | 175600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 6668 |
| 63 | 20231227 | 175500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 64 | 20231227 | 175400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 65 | 20231227 | 175300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 66 | 20231227 | 175200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 67 | 20231227 | 175100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 68 | 20231227 | 175000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 69 | 20231227 | 174900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 70 | 20231227 | 174800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 71 | 20231227 | 174700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 72 | 20231227 | 174600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 73 | 20231227 | 174500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 74 | 20231227 | 174400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 75 | 20231227 | 174300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 76 | 20231227 | 174200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 77 | 20231227 | 174100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 78 | 20231227 | 174000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 79 | 20231227 | 173900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 80 | 20231227 | 173800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 81 | 20231227 | 173700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 82 | 20231227 | 173600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 83 | 20231227 | 173500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 84 | 20231227 | 173400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 85 | 20231227 | 173300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 86 | 20231227 | 173200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 87 | 20231227 | 173100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 88 | 20231227 | 173000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 89 | 20231227 | 172900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 90 | 20231227 | 172800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 91 | 20231227 | 172700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 92 | 20231227 | 172600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 6668 |
| 93 | 20231227 | 172500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 94 | 20231227 | 172400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 95 | 20231227 | 172300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 96 | 20231227 | 172200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 97 | 20231227 | 172100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 98 | 20231227 | 172000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 99 | 20231227 | 171900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 100 | 20231227 | 171800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 101 | 20231227 | 171700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 102 | 20231227 | 171600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 103 | 20231227 | 171500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 104 | 20231227 | 171400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 105 | 20231227 | 171300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 106 | 20231227 | 171200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 107 | 20231227 | 171100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 108 | 20231227 | 171000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 109 | 20231227 | 170900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 110 | 20231227 | 170800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 111 | 20231227 | 170700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 112 | 20231227 | 170600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 113 | 20231227 | 170500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 114 | 20231227 | 170400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 115 | 20231227 | 170300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 116 | 20231227 | 170200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 117 | 20231227 | 170100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 118 | 20231227 | 170000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 119 | 20231227 | 165900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 120 | 20231227 | 165800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 121 | 20231227 | 165700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 122 | 20231227 | 165600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 6668 |
| 123 | 20231227 | 165500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 124 | 20231227 | 165400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 125 | 20231227 | 165300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 126 | 20231227 | 165200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 127 | 20231227 | 165100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 128 | 20231227 | 165000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 129 | 20231227 | 164900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 130 | 20231227 | 164800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 131 | 20231227 | 164700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 132 | 20231227 | 164600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 133 | 20231227 | 164500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 134 | 20231227 | 164400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 135 | 20231227 | 164300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 136 | 20231227 | 164200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 137 | 20231227 | 164100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 138 | 20231227 | 164000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 139 | 20231227 | 163900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 140 | 20231227 | 163800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 141 | 20231227 | 163700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 142 | 20231227 | 163600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 143 | 20231227 | 163500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 144 | 20231227 | 163400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 145 | 20231227 | 163300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 146 | 20231227 | 163200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 147 | 20231227 | 163100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 148 | 20231227 | 163000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 149 | 20231227 | 162900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 150 | 20231227 | 162800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 151 | 20231227 | 162700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 152 | 20231227 | 162600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 6668 |
| 153 | 20231227 | 162500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 154 | 20231227 | 162400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 155 | 20231227 | 162300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 156 | 20231227 | 162200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 157 | 20231227 | 162100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 158 | 20231227 | 162000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 159 | 20231227 | 161900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 160 | 20231227 | 161800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 161 | 20231227 | 161700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 162 | 20231227 | 161600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 163 | 20231227 | 161500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 164 | 20231227 | 161400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 165 | 20231227 | 161300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 166 | 20231227 | 161200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 167 | 20231227 | 161100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 168 | 20231227 | 161000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 169 | 20231227 | 160900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 170 | 20231227 | 160800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 171 | 20231227 | 160700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 172 | 20231227 | 160600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 173 | 20231227 | 160500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 174 | 20231227 | 160400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 175 | 20231227 | 160300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 176 | 20231227 | 160200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 177 | 20231227 | 160100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 178 | 20231227 | 160000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 179 | 20231227 | 155900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 180 | 20231227 | 155800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 181 | 20231227 | 155700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 182 | 20231227 | 155600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 6668 |
| 183 | 20231227 | 155500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 184 | 20231227 | 155400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 185 | 20231227 | 155300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 186 | 20231227 | 155200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 187 | 20231227 | 155100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 188 | 20231227 | 155000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 189 | 20231227 | 154900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 190 | 20231227 | 154800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 191 | 20231227 | 154700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 192 | 20231227 | 154600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 193 | 20231227 | 154500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 194 | 20231227 | 154400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 195 | 20231227 | 154300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 196 | 20231227 | 154200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 197 | 20231227 | 154100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 198 | 20231227 | 154000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 199 | 20231227 | 153900 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 200 | 20231227 | 153800 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 201 | 20231227 | 153700 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 202 | 20231227 | 153600 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 203 | 20231227 | 153500 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 204 | 20231227 | 153400 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 205 | 20231227 | 153300 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 206 | 20231227 | 153200 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 207 | 20231227 | 153100 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 0 |
| 208 | 20231227 | 153000 | 20832518200 | 124500 | 124500 | 124500 | 124500 | 6668 |
| 209 | 20231227 | 152900 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 210 | 20231227 | 152800 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 211 | 20231227 | 152700 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 212 | 20231227 | 152600 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 213 | 20231227 | 152500 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 214 | 20231227 | 152400 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 215 | 20231227 | 152300 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 216 | 20231227 | 152200 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 217 | 20231227 | 152100 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 218 | 20231227 | 152000 | 20002352200 | 124300 | 124300 | 124300 | 124300 | 0 |
| 219 | 20231227 | 151900 | 20002352200 | 124300 | 124400 | 124500 | 124300 | 370 |
| 220 | 20231227 | 151800 | 19956312600 | 124300 | 124500 | 124500 | 124300 | 272 |
| 221 | 20231227 | 151700 | 19922493000 | 124500 | 124400 | 124500 | 124300 | 549 |
| 222 | 20231227 | 151600 | 19854198100 | 124200 | 124400 | 124400 | 124200 | 405 |
| 223 | 20231227 | 151500 | 19803850800 | 124400 | 124400 | 124500 | 124200 | 810 |
| 224 | 20231227 | 151400 | 19703159200 | 124400 | 124400 | 124500 | 124300 | 652 |
| 225 | 20231227 | 151300 | 19622056000 | 124400 | 124400 | 124400 | 124300 | 129 |
| 226 | 20231227 | 151200 | 19606015000 | 124400 | 124300 | 124400 | 124300 | 234 |
| 227 | 20231227 | 151100 | 19576915700 | 124300 | 124400 | 124400 | 124300 | 237 |
| 228 | 20231227 | 151000 | 19547446400 | 124400 | 124400 | 124500 | 124300 | 249 |
| 229 | 20231227 | 150900 | 19516473800 | 124400 | 124500 | 124500 | 124300 | 482 |
| 230 | 20231227 | 150800 | 19456524800 | 124400 | 124300 | 124500 | 124300 | 622 |
| 231 | 20231227 | 150700 | 19379152200 | 124300 | 124300 | 124500 | 124300 | 1253 |
| 232 | 20231227 | 150600 | 19223298500 | 124300 | 124400 | 124400 | 124300 | 107 |
| 233 | 20231227 | 150500 | 19209994100 | 124400 | 124300 | 124400 | 124200 | 338 |
| 234 | 20231227 | 150400 | 19167990200 | 124300 | 124400 | 124400 | 124200 | 322 |
| 235 | 20231227 | 150300 | 19127962200 | 124400 | 124400 | 124400 | 124300 | 405 |
| 236 | 20231227 | 150200 | 19077618500 | 124300 | 124300 | 124400 | 124300 | 445 |
| 237 | 20231227 | 150100 | 19022294400 | 124200 | 124200 | 124300 | 124200 | 372 |
| 238 | 20231227 | 150000 | 18976088200 | 124300 | 124200 | 124300 | 124200 | 381 |
| 239 | 20231227 | 145900 | 18928763100 | 124200 | 124300 | 124300 | 124200 | 385 |
| 240 | 20231227 | 145800 | 18880922600 | 124300 | 124100 | 124300 | 124100 | 409 |
| 241 | 20231227 | 145700 | 18830092900 | 124300 | 124200 | 124300 | 124100 | 584 |
| 242 | 20231227 | 145600 | 18757542400 | 124300 | 124300 | 124300 | 124100 | 621 |
| 243 | 20231227 | 145500 | 18680403300 | 124300 | 124300 | 124300 | 124200 | 425 |
| 244 | 20231227 | 145400 | 18627588800 | 124300 | 124200 | 124300 | 124100 | 421 |
| 245 | 20231227 | 145300 | 18575304900 | 124200 | 124200 | 124200 | 124100 | 750 |
| 246 | 20231227 | 145200 | 18482160600 | 124100 | 124000 | 124200 | 124000 | 478 |
| 247 | 20231227 | 145100 | 18422856900 | 124200 | 124100 | 124200 | 124000 | 593 |
| 248 | 20231227 | 145000 | 18349263100 | 124100 | 124100 | 124200 | 124000 | 672 |
| 249 | 20231227 | 144900 | 18265870900 | 124100 | 124000 | 124200 | 124000 | 416 |
| 250 | 20231227 | 144800 | 18214247300 | 124100 | 124000 | 124200 | 123900 | 346 |
| 251 | 20231227 | 144700 | 18171327000 | 124000 | 123900 | 124200 | 123900 | 620 |
| 252 | 20231227 | 144600 | 18094375000 | 123900 | 124100 | 124200 | 123900 | 371 |
| 253 | 20231227 | 144500 | 18048338500 | 124200 | 124100 | 124200 | 123900 | 614 |
| 254 | 20231227 | 144400 | 17972125600 | 124000 | 124100 | 124100 | 123900 | 286 |
| 255 | 20231227 | 144300 | 17936643800 | 124200 | 124100 | 124200 | 124000 | 586 |
| 256 | 20231227 | 144200 | 17863933700 | 124000 | 124100 | 124100 | 124000 | 561 |
| 257 | 20231227 | 144100 | 17794348500 | 124100 | 124000 | 124100 | 124000 | 198 |
| 258 | 20231227 | 144000 | 17769781800 | 124000 | 123900 | 124000 | 123800 | 510 |
| 259 | 20231227 | 143900 | 17706562200 | 124000 | 123900 | 124000 | 123900 | 319 |
| 260 | 20231227 | 143800 | 17667034400 | 123900 | 123900 | 124000 | 123900 | 96 |
| 261 | 20231227 | 143700 | 17655137700 | 123900 | 124000 | 124000 | 123900 | 848 |
| 262 | 20231227 | 143600 | 17550047000 | 123900 | 124000 | 124100 | 123900 | 856 |
| 263 | 20231227 | 143500 | 17443913500 | 124000 | 123900 | 124100 | 123900 | 257 |
| 264 | 20231227 | 143400 | 17412049100 | 123900 | 124000 | 124000 | 123900 | 143 |
| 265 | 20231227 | 143300 | 17394325700 | 123900 | 123900 | 124000 | 123900 | 355 |
| 266 | 20231227 | 143200 | 17350320100 | 124000 | 123900 | 124000 | 123900 | 176 |
| 267 | 20231227 | 143100 | 17328503200 | 123900 | 123800 | 124100 | 123800 | 1219 |
| 268 | 20231227 | 143000 | 17177397400 | 123900 | 123800 | 123900 | 123800 | 145 |
| 269 | 20231227 | 142900 | 17159438200 | 123800 | 123900 | 123900 | 123800 | 259 |
| 270 | 20231227 | 142800 | 17127370000 | 123800 | 123800 | 123900 | 123800 | 104 |
| 271 | 20231227 | 142700 | 17114493400 | 123800 | 123800 | 123900 | 123800 | 100 |
| 272 | 20231227 | 142600 | 17102111200 | 123800 | 123800 | 123900 | 123800 | 152 |
| 273 | 20231227 | 142500 | 17083291700 | 123800 | 123900 | 123900 | 123800 | 221 |
| 274 | 20231227 | 142400 | 17055928800 | 123900 | 123800 | 123900 | 123800 | 241 |
| 275 | 20231227 | 142300 | 17026082800 | 123800 | 123800 | 123900 | 123800 | 83 |
| 276 | 20231227 | 142200 | 17015807100 | 123800 | 123800 | 123900 | 123800 | 141 |
| 277 | 20231227 | 142100 | 16998348000 | 123900 | 123800 | 123900 | 123800 | 637 |
| 278 | 20231227 | 142000 | 16919482400 | 123800 | 123800 | 123900 | 123800 | 118 |
| 279 | 20231227 | 141900 | 16904869000 | 123800 | 123800 | 123900 | 123800 | 170 |
| 280 | 20231227 | 141800 | 16883813400 | 123800 | 123800 | 123900 | 123800 | 145 |
| 281 | 20231227 | 141700 | 16865853100 | 123800 | 123800 | 123900 | 123800 | 419 |
| 282 | 20231227 | 141600 | 16813975400 | 123800 | 123900 | 123900 | 123800 | 304 |
| 283 | 20231227 | 141500 | 16776337700 | 123800 | 123800 | 123900 | 123800 | 99 |
| 284 | 20231227 | 141400 | 16764078400 | 123900 | 123900 | 123900 | 123800 | 258 |
| 285 | 20231227 | 141300 | 16732136000 | 123900 | 123900 | 123900 | 123800 | 86 |
| 286 | 20231227 | 141200 | 16721486600 | 123900 | 123800 | 123900 | 123800 | 218 |
| 287 | 20231227 | 141100 | 16694486200 | 123800 | 123900 | 123900 | 123800 | 199 |
| 288 | 20231227 | 141000 | 16669847800 | 123800 | 124000 | 124000 | 123800 | 178 |
| 289 | 20231227 | 140900 | 16647798000 | 123900 | 123800 | 124000 | 123700 | 667 |
| 290 | 20231227 | 140800 | 16565183100 | 123800 | 123800 | 123900 | 123800 | 126 |
| 291 | 20231227 | 140700 | 16549581800 | 123800 | 123700 | 123900 | 123600 | 471 |
| 292 | 20231227 | 140600 | 16491284800 | 123700 | 123800 | 123800 | 123700 | 474 |
| 293 | 20231227 | 140500 | 16432617600 | 123800 | 123800 | 123900 | 123700 | 539 |
| 294 | 20231227 | 140400 | 16365898300 | 123800 | 123900 | 123900 | 123800 | 100 |
| 295 | 20231227 | 140300 | 16353513900 | 123800 | 123700 | 123900 | 123700 | 234 |
| 296 | 20231227 | 140200 | 16324548100 | 123700 | 123700 | 123800 | 123700 | 295 |
| 297 | 20231227 | 140100 | 16288047100 | 123700 | 123700 | 123800 | 123700 | 59 |
| 298 | 20231227 | 140000 | 16280746000 | 123700 | 123800 | 123900 | 123700 | 217 |
| 299 | 20231227 | 135900 | 16253882300 | 123900 | 123800 | 123900 | 123800 | 166 |
| 300 | 20231227 | 135800 | 16233321900 | 123800 | 123900 | 124000 | 123800 | 377 |
| 301 | 20231227 | 135700 | 16186604600 | 123900 | 123900 | 124000 | 123800 | 448 |
| 302 | 20231227 | 135600 | 16131099700 | 123800 | 123900 | 123900 | 123800 | 94 |
| 303 | 20231227 | 135500 | 16119461200 | 123900 | 123800 | 123900 | 123800 | 216 |
| 304 | 20231227 | 135400 | 16092717000 | 123800 | 124000 | 124000 | 123800 | 172 |
| 305 | 20231227 | 135300 | 16071404400 | 123900 | 123800 | 124000 | 123800 | 463 |
| 306 | 20231227 | 135200 | 16014027900 | 123800 | 123800 | 123900 | 123800 | 96 |
| 307 | 20231227 | 135100 | 16002141500 | 123800 | 123900 | 123900 | 123800 | 221 |
| 308 | 20231227 | 135000 | 15974779000 | 123900 | 123800 | 123900 | 123800 | 111 |
| 309 | 20231227 | 134900 | 15961035300 | 123800 | 123800 | 123900 | 123800 | 147 |
| 310 | 20231227 | 134800 | 15942834500 | 123800 | 124000 | 124000 | 123800 | 140 |
| 311 | 20231227 | 134700 | 15925490800 | 123900 | 123900 | 124000 | 123900 | 269 |
| 312 | 20231227 | 134600 | 15892152700 | 123900 | 123900 | 124000 | 123900 | 119 |
| 313 | 20231227 | 134500 | 15877404400 | 123900 | 123700 | 124000 | 123700 | 388 |
| 314 | 20231227 | 134400 | 15829337800 | 123800 | 123700 | 123800 | 123700 | 197 |
| 315 | 20231227 | 134300 | 15804963500 | 123800 | 123800 | 123800 | 123800 | 253 |
| 316 | 20231227 | 134200 | 15773642100 | 123900 | 123900 | 124000 | 123800 | 143 |
| 317 | 20231227 | 134100 | 15755931200 | 124000 | 123900 | 124000 | 123900 | 104 |
| 318 | 20231227 | 134000 | 15743044100 | 123900 | 123900 | 124000 | 123900 | 258 |
| 319 | 20231227 | 133900 | 15711068100 | 123900 | 124000 | 124100 | 123900 | 207 |
| 320 | 20231227 | 133800 | 15685397500 | 124000 | 124000 | 124100 | 124000 | 121 |
| 321 | 20231227 | 133700 | 15670390700 | 124000 | 124000 | 124100 | 124000 | 160 |
| 322 | 20231227 | 133600 | 15650543700 | 124000 | 123900 | 124100 | 123900 | 1045 |
| 323 | 20231227 | 133500 | 15520956300 | 123900 | 123900 | 124000 | 123800 | 466 |
| 324 | 20231227 | 133400 | 15463211800 | 123800 | 123600 | 123900 | 123600 | 334 |
| 325 | 20231227 | 133300 | 15421868700 | 123600 | 123600 | 123700 | 123600 | 268 |
| 326 | 20231227 | 133200 | 15388739000 | 123600 | 123700 | 123700 | 123600 | 198 |
| 327 | 20231227 | 133100 | 15364261600 | 123600 | 123600 | 123700 | 123600 | 196 |
| 328 | 20231227 | 133000 | 15340032100 | 123600 | 123700 | 123700 | 123600 | 121 |
| 329 | 20231227 | 132900 | 15325070700 | 123600 | 123700 | 123700 | 123600 | 127 |
| 330 | 20231227 | 132800 | 15309368200 | 123700 | 123700 | 123700 | 123600 | 300 |
| 331 | 20231227 | 132700 | 15272277200 | 123600 | 123600 | 123700 | 123600 | 91 |
| 332 | 20231227 | 132600 | 15261026100 | 123700 | 123600 | 123700 | 123600 | 130 |
| 333 | 20231227 | 132500 | 15244955600 | 123600 | 123600 | 123700 | 123500 | 138 |
| 334 | 20231227 | 132400 | 15227900100 | 123600 | 123600 | 123600 | 123500 | 325 |
| 335 | 20231227 | 132300 | 15187745800 | 123600 | 123600 | 123700 | 123600 | 144 |
| 336 | 20231227 | 132200 | 15169946900 | 123600 | 123600 | 123700 | 123500 | 262 |
| 337 | 20231227 | 132100 | 15137556800 | 123700 | 123500 | 123700 | 123500 | 388 |
| 338 | 20231227 | 132000 | 15089603200 | 123600 | 123300 | 123600 | 123300 | 656 |
| 339 | 20231227 | 131900 | 15008632300 | 123400 | 123400 | 123400 | 123300 | 150 |
| 340 | 20231227 | 131800 | 14990132000 | 123300 | 123300 | 123400 | 123300 | 219 |
| 341 | 20231227 | 131700 | 14963123800 | 123300 | 123400 | 123400 | 123300 | 83 |
| 342 | 20231227 | 131600 | 14952888300 | 123400 | 123300 | 123400 | 123300 | 219 |
| 343 | 20231227 | 131500 | 14925882800 | 123400 | 123300 | 123400 | 123300 | 152 |
| 344 | 20231227 | 131400 | 14907130400 | 123300 | 123300 | 123400 | 123300 | 121 |
| 345 | 20231227 | 131300 | 14892208200 | 123300 | 123300 | 123400 | 123300 | 261 |
| 346 | 20231227 | 131200 | 14860021800 | 123300 | 123300 | 123400 | 123300 | 543 |
| 347 | 20231227 | 131100 | 14793068100 | 123300 | 123300 | 123400 | 123300 | 130 |
| 348 | 20231227 | 131000 | 14777035900 | 123300 | 123300 | 123400 | 123300 | 278 |
| 349 | 20231227 | 130900 | 14742745400 | 123300 | 123500 | 123500 | 123300 | 657 |
| 350 | 20231227 | 130800 | 14661673600 | 123400 | 123400 | 123500 | 123400 | 148 |
| 351 | 20231227 | 130700 | 14643409100 | 123500 | 123400 | 123500 | 123400 | 120 |
| 352 | 20231227 | 130600 | 14628596100 | 123400 | 123300 | 123600 | 123300 | 107 |
| 353 | 20231227 | 130500 | 14615392900 | 123400 | 123400 | 123500 | 123300 | 399 |
| 354 | 20231227 | 130400 | 14566149200 | 123400 | 123400 | 123500 | 123400 | 167 |
| 355 | 20231227 | 130300 | 14545532600 | 123400 | 123500 | 123500 | 123300 | 543 |
| 356 | 20231227 | 130200 | 14478522000 | 123400 | 123500 | 123500 | 123400 | 165 |
| 357 | 20231227 | 130100 | 14458157000 | 123500 | 123500 | 123500 | 123400 | 304 |
| 358 | 20231227 | 130000 | 14420625600 | 123500 | 123600 | 123600 | 123500 | 79 |
| 359 | 20231227 | 125900 | 14410866700 | 123600 | 123500 | 123600 | 123500 | 261 |
| 360 | 20231227 | 125800 | 14378621500 | 123500 | 123600 | 123700 | 123500 | 409 |
| 361 | 20231227 | 125700 | 14328074800 | 123500 | 123600 | 123600 | 123500 | 161 |
| 362 | 20231227 | 125600 | 14308189100 | 123400 | 123400 | 123600 | 123400 | 199 |
| 363 | 20231227 | 125500 | 14283616500 | 123400 | 123500 | 123500 | 123400 | 97 |
| 364 | 20231227 | 125400 | 14271639300 | 123400 | 123500 | 123500 | 123400 | 123 |
| 365 | 20231227 | 125300 | 14256457700 | 123400 | 123600 | 123600 | 123400 | 641 |
| 366 | 20231227 | 125200 | 14177287800 | 123600 | 123500 | 123600 | 123500 | 104 |
| 367 | 20231227 | 125100 | 14164436800 | 123600 | 123500 | 123600 | 123400 | 88 |
| 368 | 20231227 | 125000 | 14153567400 | 123500 | 123300 | 123500 | 123300 | 357 |
| 369 | 20231227 | 124900 | 14109525800 | 123300 | 123300 | 123400 | 123300 | 163 |
| 370 | 20231227 | 124800 | 14089425400 | 123300 | 123500 | 123600 | 123300 | 649 |
| 371 | 20231227 | 124700 | 14009306400 | 123500 | 123600 | 123700 | 123500 | 179 |
| 372 | 20231227 | 124600 | 13987180400 | 123600 | 123800 | 123800 | 123600 | 88 |
| 373 | 20231227 | 124500 | 13976300200 | 123900 | 123800 | 123900 | 123500 | 1338 |
| 374 | 20231227 | 124400 | 13810955200 | 123700 | 123800 | 123900 | 123700 | 148 |
| 375 | 20231227 | 124300 | 13792634500 | 123800 | 123800 | 123900 | 123800 | 403 |
| 376 | 20231227 | 124200 | 13742740500 | 123900 | 123900 | 124000 | 123800 | 352 |
| 377 | 20231227 | 124100 | 13699151600 | 123900 | 124000 | 124000 | 123900 | 136 |
| 378 | 20231227 | 124000 | 13682298800 | 124000 | 124000 | 124000 | 123900 | 82 |
| 379 | 20231227 | 123900 | 13672135500 | 123900 | 123900 | 124100 | 123900 | 62 |
| 380 | 20231227 | 123800 | 13664451000 | 124100 | 124000 | 124100 | 123800 | 263 |
| 381 | 20231227 | 123700 | 13631849100 | 124100 | 123900 | 124100 | 123800 | 288 |
| 382 | 20231227 | 123600 | 13596146800 | 123800 | 123900 | 123900 | 123800 | 91 |
| 383 | 20231227 | 123500 | 13584874700 | 123800 | 123900 | 123900 | 123800 | 117 |
| 384 | 20231227 | 123400 | 13570381500 | 123900 | 124000 | 124000 | 123800 | 187 |
| 385 | 20231227 | 123300 | 13547208200 | 124000 | 123900 | 124000 | 123900 | 89 |
| 386 | 20231227 | 123200 | 13536178400 | 124000 | 124000 | 124000 | 123800 | 107 |
| 387 | 20231227 | 123100 | 13522913500 | 124100 | 123900 | 124100 | 123900 | 275 |
| 388 | 20231227 | 123000 | 13488827600 | 124000 | 124100 | 124100 | 123900 | 317 |
| 389 | 20231227 | 122900 | 13449502500 | 124000 | 124000 | 124100 | 124000 | 193 |
| 390 | 20231227 | 122800 | 13425567100 | 124000 | 124000 | 124100 | 124000 | 60 |
| 391 | 20231227 | 122700 | 13418124600 | 124000 | 123900 | 124100 | 123900 | 313 |
| 392 | 20231227 | 122600 | 13379328500 | 123900 | 124000 | 124100 | 123900 | 134 |
| 393 | 20231227 | 122500 | 13362715000 | 124000 | 124200 | 124200 | 124000 | 412 |
| 394 | 20231227 | 122400 | 13311578000 | 124100 | 124100 | 124200 | 124100 | 86 |
| 395 | 20231227 | 122300 | 13300902300 | 124200 | 124100 | 124200 | 124100 | 208 |
| 396 | 20231227 | 122200 | 13275084700 | 124100 | 124200 | 124200 | 124100 | 429 |
| 397 | 20231227 | 122100 | 13221838400 | 124200 | 124100 | 124200 | 124100 | 248 |
| 398 | 20231227 | 122000 | 13191059700 | 124200 | 124100 | 124200 | 124100 | 68 |
| 399 | 20231227 | 121900 | 13182617400 | 124100 | 124100 | 124200 | 124100 | 213 |
| 400 | 20231227 | 121800 | 13156180500 | 124100 | 124100 | 124200 | 124100 | 380 |
| 401 | 20231227 | 121700 | 13109012900 | 124100 | 124200 | 124200 | 124100 | 108 |
| 402 | 20231227 | 121600 | 13095606600 | 124100 | 124000 | 124200 | 124000 | 173 |
| 403 | 20231227 | 121500 | 13074139800 | 124100 | 124000 | 124100 | 124000 | 228 |
| 404 | 20231227 | 121400 | 13045864400 | 124000 | 124100 | 124100 | 124000 | 179 |
| 405 | 20231227 | 121300 | 13023653900 | 124000 | 124000 | 124100 | 123900 | 160 |
| 406 | 20231227 | 121200 | 13003817200 | 123900 | 123900 | 124000 | 123800 | 298 |
| 407 | 20231227 | 121100 | 12966881600 | 124000 | 124000 | 124000 | 123900 | 66 |
| 408 | 20231227 | 121000 | 12958702200 | 123900 | 123700 | 123900 | 123700 | 213 |
| 409 | 20231227 | 120900 | 12932336000 | 123700 | 123700 | 123800 | 123700 | 60 |
| 410 | 20231227 | 120800 | 12924911300 | 123800 | 123800 | 123800 | 123700 | 238 |
| 411 | 20231227 | 120700 | 12895462100 | 123800 | 123900 | 123900 | 123800 | 61 |
| 412 | 20231227 | 120600 | 12887907000 | 123800 | 123600 | 123800 | 123600 | 215 |
| 413 | 20231227 | 120500 | 12861307800 | 123600 | 123700 | 123700 | 123600 | 12 |
| 414 | 20231227 | 120400 | 12859824000 | 123600 | 123900 | 123900 | 123600 | 292 |
| 415 | 20231227 | 120300 | 12823690200 | 123900 | 123900 | 124000 | 123900 | 69 |
| 416 | 20231227 | 120200 | 12815140300 | 123900 | 124000 | 124000 | 123800 | 172 |
| 417 | 20231227 | 120100 | 12793834100 | 124000 | 123900 | 124000 | 123900 | 102 |
| 418 | 20231227 | 120000 | 12781195700 | 123800 | 123900 | 124000 | 123600 | 246 |
| 419 | 20231227 | 115900 | 12750735500 | 123900 | 123600 | 123900 | 123600 | 126 |
| 420 | 20231227 | 115800 | 12735142700 | 123700 | 123600 | 123900 | 123500 | 231 |
| 421 | 20231227 | 115700 | 12706583400 | 123700 | 123700 | 123800 | 123600 | 54 |
| 422 | 20231227 | 115600 | 12699902800 | 123600 | 123600 | 123700 | 123600 | 209 |
| 423 | 20231227 | 115500 | 12674067100 | 123600 | 123800 | 123900 | 123400 | 1513 |
| 424 | 20231227 | 115400 | 12487010300 | 123800 | 123800 | 123800 | 123500 | 433 |
| 425 | 20231227 | 115300 | 12433453300 | 123500 | 123500 | 123800 | 123500 | 277 |
| 426 | 20231227 | 115200 | 12399197700 | 123500 | 123500 | 123700 | 123500 | 69 |
| 427 | 20231227 | 115100 | 12390674100 | 123400 | 123500 | 123800 | 123400 | 131 |
| 428 | 20231227 | 115000 | 12374490900 | 123500 | 123300 | 123500 | 123300 | 161 |
| 429 | 20231227 | 114900 | 12354622100 | 123300 | 123400 | 123500 | 123300 | 97 |
| 430 | 20231227 | 114800 | 12342652800 | 123400 | 123400 | 123500 | 123400 | 59 |
| 431 | 20231227 | 114700 | 12335369400 | 123500 | 123400 | 123500 | 123300 | 259 |
| 432 | 20231227 | 114600 | 12303415500 | 123300 | 123400 | 123400 | 123300 | 78 |
| 433 | 20231227 | 114500 | 12293794100 | 123400 | 123400 | 123500 | 123300 | 155 |
| 434 | 20231227 | 114400 | 12274669500 | 123400 | 123300 | 123500 | 123300 | 284 |
| 435 | 20231227 | 114300 | 12239622900 | 123300 | 123300 | 123400 | 123300 | 79 |
| 436 | 20231227 | 114200 | 12229879200 | 123400 | 123400 | 123400 | 123300 | 193 |
| 437 | 20231227 | 114100 | 12206080100 | 123400 | 123300 | 123500 | 123300 | 136 |
| 438 | 20231227 | 114000 | 12189293600 | 123300 | 123300 | 123600 | 123300 | 288 |
| 439 | 20231227 | 113900 | 12153753900 | 123300 | 123400 | 123500 | 123300 | 232 |
| 440 | 20231227 | 113800 | 12125126700 | 123300 | 123300 | 123400 | 123300 | 133 |
| 441 | 20231227 | 113700 | 12108722700 | 123300 | 123300 | 123400 | 123300 | 325 |
| 442 | 20231227 | 113600 | 12068648000 | 123400 | 123300 | 123500 | 123300 | 315 |
| 443 | 20231227 | 113500 | 12029763800 | 123300 | 123400 | 123500 | 123300 | 131 |
| 444 | 20231227 | 113400 | 12013595200 | 123500 | 123300 | 123500 | 123300 | 141 |
| 445 | 20231227 | 113300 | 11996200100 | 123300 | 123200 | 123400 | 123200 | 345 |
| 446 | 20231227 | 113200 | 11953660700 | 123300 | 123300 | 123300 | 123200 | 171 |
| 447 | 20231227 | 113100 | 11932590200 | 123200 | 123300 | 123300 | 123200 | 144 |
| 448 | 20231227 | 113000 | 11914844300 | 123200 | 123300 | 123400 | 123200 | 419 |
| 449 | 20231227 | 112900 | 11863179100 | 123400 | 123400 | 123400 | 123300 | 85 |
| 450 | 20231227 | 112800 | 11852694200 | 123400 | 123300 | 123400 | 123300 | 190 |
| 451 | 20231227 | 112700 | 11829252600 | 123400 | 123400 | 123500 | 123300 | 286 |
| 452 | 20231227 | 112600 | 11793960700 | 123500 | 123500 | 123500 | 123400 | 75 |
| 453 | 20231227 | 112500 | 11784698400 | 123400 | 123500 | 123500 | 123400 | 51 |
| 454 | 20231227 | 112400 | 11778403500 | 123400 | 123500 | 123500 | 123400 | 248 |
| 455 | 20231227 | 112300 | 11747780900 | 123500 | 123600 | 123700 | 123500 | 643 |
| 456 | 20231227 | 112200 | 11668296600 | 123700 | 123600 | 123700 | 123500 | 407 |
| 457 | 20231227 | 112100 | 11617999300 | 123500 | 123600 | 123600 | 123500 | 178 |
| 458 | 20231227 | 112000 | 11596001500 | 123600 | 123700 | 123700 | 123600 | 193 |
| 459 | 20231227 | 111900 | 11572146500 | 123700 | 123700 | 123700 | 123600 | 47 |
| 460 | 20231227 | 111800 | 11566333200 | 123600 | 123700 | 123700 | 123600 | 205 |
| 461 | 20231227 | 111700 | 11540993200 | 123600 | 123800 | 123900 | 123600 | 878 |
| 462 | 20231227 | 111600 | 11432338100 | 123800 | 123900 | 123900 | 123800 | 41 |
| 463 | 20231227 | 111500 | 11427261100 | 124000 | 124000 | 124000 | 123800 | 812 |
| 464 | 20231227 | 111400 | 11326655700 | 124000 | 124000 | 124000 | 123900 | 146 |
| 465 | 20231227 | 111300 | 11308552700 | 123900 | 124100 | 124200 | 123900 | 102 |
| 466 | 20231227 | 111200 | 11295901000 | 124100 | 124000 | 124200 | 124000 | 50 |
| 467 | 20231227 | 111100 | 11289700100 | 124100 | 124000 | 124200 | 123900 | 786 |
| 468 | 20231227 | 111000 | 11192157400 | 124000 | 124100 | 124100 | 124000 | 164 |
| 469 | 20231227 | 110900 | 11171820000 | 124000 | 123900 | 124100 | 123900 | 97 |
| 470 | 20231227 | 110800 | 11159790600 | 123900 | 124000 | 124000 | 123900 | 151 |
| 471 | 20231227 | 110700 | 11141074300 | 124000 | 124000 | 124000 | 123900 | 86 |
| 472 | 20231227 | 110600 | 11130417000 | 124100 | 124000 | 124100 | 123900 | 59 |
| 473 | 20231227 | 110500 | 11123100600 | 124000 | 123900 | 124100 | 123900 | 52 |
| 474 | 20231227 | 110400 | 11116652800 | 124100 | 123900 | 124200 | 123900 | 261 |
| 475 | 20231227 | 110300 | 11084279400 | 123900 | 123900 | 124100 | 123800 | 446 |
| 476 | 20231227 | 110200 | 11029030700 | 123900 | 124000 | 124000 | 123800 | 503 |
| 477 | 20231227 | 110100 | 10966690000 | 124000 | 124300 | 124300 | 124000 | 512 |
| 478 | 20231227 | 110000 | 10903117100 | 124300 | 124300 | 124400 | 124200 | 356 |
| 479 | 20231227 | 105900 | 10858868600 | 124400 | 124400 | 124400 | 124300 | 234 |
| 480 | 20231227 | 105800 | 10829773500 | 124400 | 124300 | 124500 | 124200 | 1803 |
| 481 | 20231227 | 105700 | 10605536000 | 124400 | 124300 | 124400 | 124200 | 838 |
| 482 | 20231227 | 105600 | 10501381700 | 124200 | 124300 | 124300 | 124200 | 80 |
| 483 | 20231227 | 105500 | 10491443400 | 124300 | 124200 | 124300 | 124200 | 190 |
| 484 | 20231227 | 105400 | 10467843400 | 124200 | 124200 | 124400 | 124200 | 171 |
| 485 | 20231227 | 105300 | 10446589700 | 124400 | 124300 | 124400 | 124200 | 334 |
| 486 | 20231227 | 105200 | 10405065500 | 124200 | 124400 | 124400 | 124200 | 299 |
| 487 | 20231227 | 105100 | 10367904100 | 124300 | 124400 | 124400 | 124300 | 914 |
| 488 | 20231227 | 105000 | 10254271700 | 124300 | 124300 | 124400 | 124200 | 810 |
| 489 | 20231227 | 104900 | 10153603100 | 124200 | 124200 | 124300 | 124100 | 566 |
| 490 | 20231227 | 104800 | 10083283800 | 124000 | 124100 | 124200 | 124000 | 788 |
| 491 | 20231227 | 104700 | 9985502200 | 124000 | 124000 | 124100 | 123900 | 260 |
| 492 | 20231227 | 104600 | 9953261800 | 123900 | 123900 | 124000 | 123800 | 573 |
| 493 | 20231227 | 104500 | 9882266300 | 123900 | 123900 | 124000 | 123900 | 276 |
| 494 | 20231227 | 104400 | 9848067700 | 123900 | 123800 | 124000 | 123800 | 658 |
| 495 | 20231227 | 104300 | 9766536000 | 123800 | 123900 | 123900 | 123800 | 161 |
| 496 | 20231227 | 104200 | 9746602600 | 123800 | 123700 | 123900 | 123700 | 338 |
| 497 | 20231227 | 104100 | 9704755200 | 123700 | 123700 | 123800 | 123600 | 98 |
| 498 | 20231227 | 104000 | 9692631800 | 123800 | 123700 | 123800 | 123700 | 515 |
| 499 | 20231227 | 103900 | 9628890700 | 123700 | 123700 | 123800 | 123600 | 140 |
| 500 | 20231227 | 103800 | 9611576000 | 123600 | 123700 | 123700 | 123600 | 193 |
| 501 | 20231227 | 103700 | 9587705800 | 123700 | 123600 | 123700 | 123500 | 483 |
| 502 | 20231227 | 103600 | 9528001200 | 123600 | 123500 | 123700 | 123500 | 509 |
| 503 | 20231227 | 103500 | 9465126600 | 123400 | 123500 | 123500 | 123400 | 173 |
| 504 | 20231227 | 103400 | 9443776200 | 123500 | 123400 | 123500 | 123400 | 82 |
| 505 | 20231227 | 103300 | 9433653300 | 123400 | 123500 | 123500 | 123400 | 60 |
| 506 | 20231227 | 103200 | 9426246800 | 123400 | 123500 | 123600 | 123400 | 708 |
| 507 | 20231227 | 103100 | 9338821300 | 123500 | 123500 | 123600 | 123500 | 164 |
| 508 | 20231227 | 103000 | 9318558100 | 123500 | 123700 | 123700 | 123500 | 135 |
| 509 | 20231227 | 102900 | 9301880400 | 123700 | 123700 | 123700 | 123600 | 85 |
| 510 | 20231227 | 102800 | 9291369000 | 123700 | 123700 | 123800 | 123600 | 223 |
| 511 | 20231227 | 102700 | 9263784300 | 123700 | 123700 | 123800 | 123500 | 621 |
| 512 | 20231227 | 102600 | 9186983100 | 123700 | 123800 | 123800 | 123700 | 165 |
| 513 | 20231227 | 102500 | 9166569000 | 123700 | 123700 | 123800 | 123600 | 660 |
| 514 | 20231227 | 102400 | 9084916800 | 123700 | 123600 | 123700 | 123500 | 355 |
| 515 | 20231227 | 102300 | 9041040900 | 123700 | 123700 | 123700 | 123600 | 269 |
| 516 | 20231227 | 102200 | 9007776400 | 123600 | 123700 | 123800 | 123600 | 475 |
| 517 | 20231227 | 102100 | 8949025700 | 123800 | 123900 | 123900 | 123700 | 327 |
| 518 | 20231227 | 102000 | 8908572100 | 123900 | 123800 | 123900 | 123700 | 102 |
| 519 | 20231227 | 101900 | 8895947200 | 123800 | 123800 | 123800 | 123700 | 276 |
| 520 | 20231227 | 101800 | 8861779800 | 123800 | 123600 | 123800 | 123600 | 198 |
| 521 | 20231227 | 101700 | 8837292200 | 123600 | 123800 | 123800 | 123600 | 184 |
| 522 | 20231227 | 101600 | 8814535600 | 123800 | 123800 | 123800 | 123700 | 137 |
| 523 | 20231227 | 101500 | 8797580400 | 123800 | 123900 | 124000 | 123700 | 409 |
| 524 | 20231227 | 101400 | 8746924300 | 123900 | 124000 | 124100 | 123900 | 286 |
| 525 | 20231227 | 101300 | 8711461900 | 124100 | 124100 | 124100 | 124000 | 186 |
| 526 | 20231227 | 101200 | 8688392000 | 124000 | 124200 | 124200 | 124000 | 268 |
| 527 | 20231227 | 101100 | 8655130400 | 124100 | 124100 | 124300 | 124000 | 1715 |
| 528 | 20231227 | 101000 | 8442215900 | 124000 | 123700 | 124100 | 123700 | 1108 |
| 529 | 20231227 | 100900 | 8304909400 | 123700 | 123600 | 123800 | 123600 | 448 |
| 530 | 20231227 | 100800 | 8249495100 | 123700 | 123600 | 123700 | 123500 | 175 |
| 531 | 20231227 | 100700 | 8227869100 | 123600 | 123600 | 123700 | 123600 | 132 |
| 532 | 20231227 | 100600 | 8211551200 | 123600 | 123500 | 123700 | 123500 | 507 |
| 533 | 20231227 | 100500 | 8148881500 | 123500 | 123500 | 123700 | 123500 | 696 |
| 534 | 20231227 | 100400 | 8062862300 | 123500 | 123400 | 123600 | 123400 | 474 |
| 535 | 20231227 | 100300 | 8004343900 | 123300 | 123300 | 123400 | 123300 | 129 |
| 536 | 20231227 | 100200 | 7988432900 | 123400 | 123200 | 123400 | 123200 | 841 |
| 537 | 20231227 | 100100 | 7884753700 | 123200 | 123200 | 123300 | 123200 | 186 |
| 538 | 20231227 | 100000 | 7861829500 | 123300 | 123100 | 123300 | 123100 | 334 |
| 539 | 20231227 | 095900 | 7820675000 | 123100 | 123100 | 123200 | 123100 | 182 |
| 540 | 20231227 | 095800 | 7798269400 | 123100 | 123100 | 123100 | 123000 | 813 |
| 541 | 20231227 | 095700 | 7698241500 | 123100 | 123000 | 123100 | 122900 | 413 |
| 542 | 20231227 | 095600 | 7647448800 | 123000 | 122900 | 123000 | 122800 | 722 |
| 543 | 20231227 | 095500 | 7558696700 | 122900 | 123000 | 123100 | 122800 | 3159 |
| 544 | 20231227 | 095400 | 7170365500 | 123100 | 123200 | 123200 | 123000 | 1117 |
| 545 | 20231227 | 095300 | 7032850200 | 123100 | 123200 | 123200 | 123100 | 551 |
| 546 | 20231227 | 095200 | 6964994200 | 123200 | 123200 | 123200 | 123100 | 574 |
| 547 | 20231227 | 095100 | 6894316800 | 123100 | 123100 | 123200 | 123100 | 337 |
| 548 | 20231227 | 095000 | 6852809300 | 123100 | 123100 | 123200 | 123100 | 258 |
| 549 | 20231227 | 094900 | 6821040000 | 123200 | 123200 | 123200 | 123100 | 709 |
| 550 | 20231227 | 094800 | 6733722500 | 123200 | 123200 | 123300 | 123100 | 283 |
| 551 | 20231227 | 094700 | 6698859800 | 123300 | 123200 | 123400 | 123100 | 779 |
| 552 | 20231227 | 094600 | 6602881500 | 123200 | 123600 | 123600 | 123200 | 407 |
| 553 | 20231227 | 094500 | 6552676500 | 123700 | 123500 | 123700 | 123400 | 336 |
| 554 | 20231227 | 094400 | 6511178200 | 123400 | 123500 | 123600 | 123300 | 263 |
| 555 | 20231227 | 094300 | 6478703200 | 123800 | 123200 | 123900 | 123200 | 2014 |
| 556 | 20231227 | 094200 | 6229992700 | 123200 | 123100 | 123300 | 123100 | 1069 |
| 557 | 20231227 | 094100 | 6098255400 | 123200 | 123200 | 123300 | 123100 | 1219 |
| 558 | 20231227 | 094000 | 5948158500 | 123300 | 123200 | 123300 | 123200 | 378 |
| 559 | 20231227 | 093900 | 5901584300 | 123200 | 123200 | 123300 | 123100 | 1490 |
| 560 | 20231227 | 093800 | 5718016200 | 123200 | 123200 | 123300 | 123100 | 1899 |
| 561 | 20231227 | 093700 | 5484052400 | 123200 | 123200 | 123300 | 123100 | 1160 |
| 562 | 20231227 | 093600 | 5341146100 | 123100 | 123300 | 123400 | 123100 | 764 |
| 563 | 20231227 | 093500 | 5246984000 | 123400 | 123400 | 123400 | 123200 | 1881 |
| 564 | 20231227 | 093400 | 5015003300 | 123500 | 123400 | 123500 | 123400 | 100 |
| 565 | 20231227 | 093300 | 5002660000 | 123400 | 123500 | 123600 | 123400 | 242 |
| 566 | 20231227 | 093200 | 4972779900 | 123500 | 123400 | 123600 | 123400 | 990 |
| 567 | 20231227 | 093100 | 4850561500 | 123400 | 123500 | 123500 | 123400 | 491 |
| 568 | 20231227 | 093000 | 4789950900 | 123400 | 123400 | 123500 | 123200 | 644 |
| 569 | 20231227 | 092900 | 4710542500 | 123300 | 123400 | 123500 | 123300 | 1191 |
| 570 | 20231227 | 092800 | 4563610800 | 123400 | 123600 | 123600 | 123400 | 1581 |
| 571 | 20231227 | 092700 | 4368364400 | 123600 | 123500 | 123700 | 123500 | 472 |
| 572 | 20231227 | 092600 | 4310041200 | 123500 | 123400 | 123600 | 123400 | 786 |
| 573 | 20231227 | 092500 | 4212941600 | 123400 | 123500 | 123500 | 123400 | 454 |
| 574 | 20231227 | 092400 | 4156892700 | 123500 | 123600 | 123700 | 123400 | 179 |
| 575 | 20231227 | 092300 | 4134787900 | 123600 | 123600 | 123600 | 123400 | 2132 |
| 576 | 20231227 | 092200 | 3871482800 | 123600 | 123400 | 123600 | 123400 | 356 |
| 577 | 20231227 | 092100 | 3827499200 | 123500 | 123300 | 123500 | 123200 | 1027 |
| 578 | 20231227 | 092000 | 3700915200 | 123300 | 123600 | 123600 | 123200 | 1320 |
| 579 | 20231227 | 091900 | 3538042000 | 123500 | 123500 | 123800 | 123500 | 415 |
| 580 | 20231227 | 091800 | 3486743800 | 123600 | 124000 | 124100 | 123300 | 1659 |
| 581 | 20231227 | 091700 | 3281497200 | 124000 | 123600 | 124200 | 123600 | 890 |
| 582 | 20231227 | 091600 | 3171219500 | 123500 | 123400 | 123800 | 123300 | 1249 |
| 583 | 20231227 | 091500 | 3017009800 | 123400 | 123700 | 123700 | 123300 | 1080 |
| 584 | 20231227 | 091400 | 2883652100 | 123600 | 123600 | 123800 | 123600 | 1499 |
| 585 | 20231227 | 091300 | 2698240400 | 123700 | 124100 | 124100 | 123700 | 799 |
| 586 | 20231227 | 091200 | 2599248700 | 124100 | 124200 | 124300 | 124000 | 3098 |
| 587 | 20231227 | 091100 | 2214312000 | 124200 | 124300 | 124400 | 124200 | 2219 |
| 588 | 20231227 | 091000 | 1938461300 | 124300 | 124200 | 124300 | 124200 | 553 |
| 589 | 20231227 | 090900 | 1869752000 | 124100 | 124200 | 124200 | 124100 | 429 |
| 590 | 20231227 | 090800 | 1816491400 | 124100 | 123900 | 124200 | 123800 | 937 |
| 591 | 20231227 | 090700 | 1700297800 | 123900 | 123900 | 123900 | 123700 | 483 |
| 592 | 20231227 | 090600 | 1640498000 | 123900 | 124000 | 124200 | 123800 | 584 |
| 593 | 20231227 | 090500 | 1568140000 | 124000 | 123800 | 124400 | 123500 | 3953 |
| 594 | 20231227 | 090400 | 1077486400 | 123600 | 124100 | 124100 | 123400 | 1544 |
| 595 | 20231227 | 090300 | 886484900 | 124100 | 124000 | 124100 | 123900 | 300 |
| 596 | 20231227 | 090200 | 849272700 | 123900 | 124000 | 124200 | 123700 | 3407 |
| 597 | 20231227 | 090100 | 426765800 | 124000 | 123500 | 124000 | 123500 | 1148 |
| 598 | 20231227 | 090000 | 284865700 | 123500 | 122900 | 123600 | 122900 | 2289 |