31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 328 |
| 3 | 20231227 | 184700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20231227 | 184600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20231227 | 184500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20231227 | 184400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20231227 | 184300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20231227 | 184200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20231227 | 184100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20231227 | 184000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20231227 | 183900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20231227 | 183800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20231227 | 183700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20231227 | 183600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20231227 | 183500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20231227 | 183400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20231227 | 183300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20231227 | 183200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20231227 | 183100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20231227 | 183000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20231227 | 182900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20231227 | 182800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20231227 | 182700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20231227 | 182600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20231227 | 182500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20231227 | 182400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20231227 | 182300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20231227 | 182200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20231227 | 182100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20231227 | 182000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20231227 | 181900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20231227 | 181800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 328 |
| 33 | 20231227 | 181700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20231227 | 181600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20231227 | 181500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20231227 | 181400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20231227 | 181300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20231227 | 181200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20231227 | 181100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20231227 | 181000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20231227 | 180900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20231227 | 180800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20231227 | 180700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20231227 | 180600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20231227 | 180500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20231227 | 180400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20231227 | 180300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20231227 | 180200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20231227 | 180100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20231227 | 180000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20231227 | 175900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20231227 | 175800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20231227 | 175700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20231227 | 175600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20231227 | 175500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20231227 | 175400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20231227 | 175300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20231227 | 175200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20231227 | 175100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20231227 | 175000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20231227 | 174900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20231227 | 174800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 328 |
| 63 | 20231227 | 174700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20231227 | 174600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20231227 | 174500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20231227 | 174400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20231227 | 174300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20231227 | 174200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20231227 | 174100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20231227 | 174000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20231227 | 173900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20231227 | 173800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20231227 | 173700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20231227 | 173600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20231227 | 173500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20231227 | 173400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20231227 | 173300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20231227 | 173200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20231227 | 173100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20231227 | 173000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20231227 | 172900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20231227 | 172800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20231227 | 172700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20231227 | 172600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20231227 | 172500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20231227 | 172400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20231227 | 172300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20231227 | 172200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20231227 | 172100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20231227 | 172000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20231227 | 171900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20231227 | 171800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 328 |
| 93 | 20231227 | 171700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20231227 | 171600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20231227 | 171500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20231227 | 171400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20231227 | 171300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20231227 | 171200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20231227 | 171100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20231227 | 171000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20231227 | 170900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20231227 | 170800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20231227 | 170700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20231227 | 170600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20231227 | 170500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20231227 | 170400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20231227 | 170300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20231227 | 170200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20231227 | 170100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20231227 | 170000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20231227 | 165900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20231227 | 165800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20231227 | 165700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20231227 | 165600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20231227 | 165500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20231227 | 165400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20231227 | 165300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20231227 | 165200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20231227 | 165100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20231227 | 165000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20231227 | 164900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20231227 | 164800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 328 |
| 123 | 20231227 | 164700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20231227 | 164600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20231227 | 164500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20231227 | 164400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20231227 | 164300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20231227 | 164200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20231227 | 164100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20231227 | 164000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20231227 | 163900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20231227 | 163800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20231227 | 163700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20231227 | 163600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20231227 | 163500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20231227 | 163400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20231227 | 163300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20231227 | 163200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20231227 | 163100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20231227 | 163000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20231227 | 162900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20231227 | 162800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20231227 | 162700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20231227 | 162600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20231227 | 162500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20231227 | 162400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20231227 | 162300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20231227 | 162200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20231227 | 162100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20231227 | 162000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20231227 | 161900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20231227 | 161800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 328 |
| 153 | 20231227 | 161700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20231227 | 161600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20231227 | 161500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20231227 | 161400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20231227 | 161300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20231227 | 161200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20231227 | 161100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20231227 | 161000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20231227 | 160900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20231227 | 160800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20231227 | 160700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20231227 | 160600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20231227 | 160500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20231227 | 160400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20231227 | 160300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20231227 | 160200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20231227 | 160100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20231227 | 160000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20231227 | 155900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20231227 | 155800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20231227 | 155700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20231227 | 155600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20231227 | 155500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20231227 | 155400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20231227 | 155300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20231227 | 155200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20231227 | 155100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20231227 | 155000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20231227 | 154900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20231227 | 154800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 328 |
| 183 | 20231227 | 154700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20231227 | 154600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20231227 | 154500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20231227 | 154400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20231227 | 154300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20231227 | 154200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20231227 | 154100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20231227 | 154000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20231227 | 153900 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20231227 | 153800 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20231227 | 153700 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20231227 | 153600 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20231227 | 153500 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20231227 | 153400 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20231227 | 153300 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20231227 | 153200 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20231227 | 153100 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20231227 | 153000 | 2027335700 | 40300 | 40300 | 40300 | 40300 | 328 |
| 201 | 20231227 | 152900 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 202 | 20231227 | 152800 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 203 | 20231227 | 152700 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 204 | 20231227 | 152600 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 205 | 20231227 | 152500 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 206 | 20231227 | 152400 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 207 | 20231227 | 152300 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 208 | 20231227 | 152200 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 209 | 20231227 | 152100 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 210 | 20231227 | 152000 | 2014117300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 211 | 20231227 | 151900 | 2014117300 | 40350 | 40300 | 40350 | 40250 | 58 |
| 212 | 20231227 | 151800 | 2011779650 | 40250 | 40250 | 40400 | 40250 | 111 |
| 213 | 20231227 | 151700 | 2007297800 | 40250 | 40250 | 40250 | 40250 | 5 |
| 214 | 20231227 | 151600 | 2007096550 | 40300 | 40250 | 40300 | 40250 | 2 |
| 215 | 20231227 | 151500 | 2007016000 | 40250 | 40250 | 40250 | 40250 | 1 |
| 216 | 20231227 | 151400 | 2006975750 | 40250 | 40250 | 40250 | 40250 | 6 |
| 217 | 20231227 | 151300 | 2006734250 | 40300 | 40300 | 40300 | 40300 | 35 |
| 218 | 20231227 | 151200 | 2005323750 | 40400 | 40250 | 40400 | 40250 | 59 |
| 219 | 20231227 | 151100 | 2002946100 | 40250 | 40200 | 40250 | 40200 | 179 |
| 220 | 20231227 | 151000 | 1995750050 | 40200 | 40100 | 40200 | 40100 | 13 |
| 221 | 20231227 | 150900 | 1995228150 | 40100 | 40050 | 40250 | 40050 | 544 |
| 222 | 20231227 | 150800 | 1973416450 | 40050 | 40100 | 40150 | 40050 | 374 |
| 223 | 20231227 | 150700 | 1958419450 | 40100 | 40100 | 40150 | 40100 | 379 |
| 224 | 20231227 | 150600 | 1943207750 | 40150 | 40100 | 40150 | 40100 | 746 |
| 225 | 20231227 | 150500 | 1913288350 | 40100 | 40100 | 40100 | 40100 | 189 |
| 226 | 20231227 | 150400 | 1905709450 | 40100 | 40100 | 40150 | 40100 | 218 |
| 227 | 20231227 | 150300 | 1896967600 | 40150 | 40150 | 40150 | 40100 | 569 |
| 228 | 20231227 | 150200 | 1874127700 | 40150 | 40150 | 40200 | 40150 | 330 |
| 229 | 20231227 | 150100 | 1860877950 | 40150 | 40150 | 40200 | 40150 | 464 |
| 230 | 20231227 | 150000 | 1842243800 | 40150 | 40150 | 40200 | 40150 | 359 |
| 231 | 20231227 | 145900 | 1827826950 | 40200 | 40200 | 40200 | 40150 | 198 |
| 232 | 20231227 | 145800 | 1819868900 | 40150 | 40250 | 40250 | 40150 | 283 |
| 233 | 20231227 | 145700 | 1808493950 | 40250 | 40200 | 40250 | 40200 | 419 |
| 234 | 20231227 | 145600 | 1791649800 | 40200 | 40200 | 40250 | 40200 | 450 |
| 235 | 20231227 | 145500 | 1773557750 | 40250 | 40250 | 40300 | 40250 | 478 |
| 236 | 20231227 | 145400 | 1754316150 | 40250 | 40250 | 40300 | 40250 | 318 |
| 237 | 20231227 | 145300 | 1741514450 | 40250 | 40250 | 40300 | 40250 | 429 |
| 238 | 20231227 | 145200 | 1724235000 | 40300 | 40300 | 40300 | 40250 | 421 |
| 239 | 20231227 | 145100 | 1707274250 | 40250 | 40250 | 40300 | 40250 | 140 |
| 240 | 20231227 | 145000 | 1701634500 | 40300 | 40300 | 40300 | 40250 | 344 |
| 241 | 20231227 | 144900 | 1687771650 | 40250 | 40250 | 40300 | 40250 | 322 |
| 242 | 20231227 | 144800 | 1674796950 | 40250 | 40300 | 40350 | 40250 | 308 |
| 243 | 20231227 | 144700 | 1662385150 | 40300 | 40300 | 40350 | 40300 | 274 |
| 244 | 20231227 | 144600 | 1651338200 | 40300 | 40350 | 40350 | 40300 | 325 |
| 245 | 20231227 | 144500 | 1638238000 | 40350 | 40350 | 40450 | 40300 | 488 |
| 246 | 20231227 | 144400 | 1618557950 | 40400 | 40300 | 40400 | 40300 | 316 |
| 247 | 20231227 | 144300 | 1605816000 | 40300 | 40300 | 40350 | 40300 | 363 |
| 248 | 20231227 | 144200 | 1591184900 | 40300 | 40350 | 40350 | 40300 | 177 |
| 249 | 20231227 | 144100 | 1584048800 | 40350 | 40350 | 40400 | 40350 | 273 |
| 250 | 20231227 | 144000 | 1573031100 | 40350 | 40250 | 40350 | 40250 | 650 |
| 251 | 20231227 | 143900 | 1546816850 | 40300 | 40300 | 40350 | 40250 | 540 |
| 252 | 20231227 | 143800 | 1525050800 | 40300 | 40300 | 40350 | 40300 | 204 |
| 253 | 20231227 | 143700 | 1516820600 | 40300 | 40300 | 40350 | 40250 | 794 |
| 254 | 20231227 | 143600 | 1484815100 | 40300 | 40350 | 40350 | 40300 | 163 |
| 255 | 20231227 | 143500 | 1478243600 | 40300 | 40350 | 40350 | 40300 | 994 |
| 256 | 20231227 | 143400 | 1438152450 | 40350 | 40450 | 40450 | 40350 | 920 |
| 257 | 20231227 | 143300 | 1400982850 | 40400 | 40450 | 40450 | 40400 | 351 |
| 258 | 20231227 | 143200 | 1386797700 | 40400 | 40400 | 40400 | 40400 | 246 |
| 259 | 20231227 | 143100 | 1376859300 | 40400 | 40450 | 40450 | 40400 | 311 |
| 260 | 20231227 | 143000 | 1364292000 | 40450 | 40400 | 40450 | 40400 | 269 |
| 261 | 20231227 | 142900 | 1353419050 | 40450 | 40450 | 40500 | 40450 | 276 |
| 262 | 20231227 | 142800 | 1342252650 | 40450 | 40450 | 40500 | 40450 | 118 |
| 263 | 20231227 | 142700 | 1337477200 | 40450 | 40450 | 40500 | 40450 | 144 |
| 264 | 20231227 | 142600 | 1331650150 | 40500 | 40450 | 40500 | 40450 | 84 |
| 265 | 20231227 | 142500 | 1328250100 | 40450 | 40450 | 40500 | 40450 | 119 |
| 266 | 20231227 | 142400 | 1323434400 | 40450 | 40450 | 40500 | 40450 | 77 |
| 267 | 20231227 | 142300 | 1320317500 | 40450 | 40450 | 40450 | 40400 | 159 |
| 268 | 20231227 | 142200 | 1313886300 | 40450 | 40450 | 40500 | 40450 | 113 |
| 269 | 20231227 | 142100 | 1309313350 | 40450 | 40450 | 40500 | 40450 | 137 |
| 270 | 20231227 | 142000 | 1303769300 | 40450 | 40400 | 40450 | 40400 | 94 |
| 271 | 20231227 | 141900 | 1299968500 | 40400 | 40450 | 40450 | 40400 | 202 |
| 272 | 20231227 | 141800 | 1291798750 | 40450 | 40450 | 40500 | 40450 | 82 |
| 273 | 20231227 | 141700 | 1288479600 | 40500 | 40450 | 40500 | 40450 | 144 |
| 274 | 20231227 | 141600 | 1282652600 | 40450 | 40450 | 40500 | 40450 | 114 |
| 275 | 20231227 | 141500 | 1278037350 | 40450 | 40450 | 40500 | 40450 | 148 |
| 276 | 20231227 | 141400 | 1272048450 | 40450 | 40450 | 40500 | 40450 | 73 |
| 277 | 20231227 | 141300 | 1269093200 | 40450 | 40450 | 40500 | 40450 | 148 |
| 278 | 20231227 | 141200 | 1263104200 | 40500 | 40450 | 40500 | 40450 | 59 |
| 279 | 20231227 | 141100 | 1260715400 | 40450 | 40450 | 40500 | 40450 | 175 |
| 280 | 20231227 | 141000 | 1253634300 | 40450 | 40500 | 40500 | 40450 | 61 |
| 281 | 20231227 | 140900 | 1251164600 | 40450 | 40450 | 40500 | 40450 | 130 |
| 282 | 20231227 | 140800 | 1245903950 | 40450 | 40500 | 40500 | 40450 | 98 |
| 283 | 20231227 | 140700 | 1241937300 | 40450 | 40450 | 40450 | 40450 | 115 |
| 284 | 20231227 | 140600 | 1237285550 | 40500 | 40450 | 40500 | 40450 | 58 |
| 285 | 20231227 | 140500 | 1234937250 | 40450 | 40450 | 40500 | 40450 | 174 |
| 286 | 20231227 | 140400 | 1227896800 | 40500 | 40500 | 40500 | 40450 | 69 |
| 287 | 20231227 | 140300 | 1225103250 | 40450 | 40450 | 40500 | 40450 | 146 |
| 288 | 20231227 | 140200 | 1219195400 | 40500 | 40450 | 40500 | 40450 | 80 |
| 289 | 20231227 | 140100 | 1215957150 | 40450 | 40450 | 40500 | 40450 | 138 |
| 290 | 20231227 | 140000 | 1210372900 | 40450 | 40450 | 40500 | 40450 | 58 |
| 291 | 20231227 | 135900 | 1208024600 | 40450 | 40450 | 40450 | 40400 | 241 |
| 292 | 20231227 | 135800 | 1198277550 | 40400 | 40450 | 40450 | 40400 | 188 |
| 293 | 20231227 | 135700 | 1190673300 | 40450 | 40450 | 40500 | 40450 | 150 |
| 294 | 20231227 | 135600 | 1184603600 | 40450 | 40500 | 40500 | 40450 | 107 |
| 295 | 20231227 | 135500 | 1180273300 | 40450 | 40450 | 40450 | 40450 | 110 |
| 296 | 20231227 | 135400 | 1175823800 | 40500 | 40500 | 40500 | 40450 | 88 |
| 297 | 20231227 | 135300 | 1172261350 | 40500 | 40450 | 40500 | 40450 | 167 |
| 298 | 20231227 | 135200 | 1165502550 | 40500 | 40500 | 40550 | 40500 | 99 |
| 299 | 20231227 | 135100 | 1161490750 | 40500 | 40450 | 40500 | 40450 | 139 |
| 300 | 20231227 | 135000 | 1155866700 | 40450 | 40500 | 40500 | 40450 | 86 |
| 301 | 20231227 | 134900 | 1152385500 | 40450 | 40450 | 40500 | 40450 | 97 |
| 302 | 20231227 | 134800 | 1148459650 | 40500 | 40450 | 40500 | 40450 | 57 |
| 303 | 20231227 | 134700 | 1146151750 | 40500 | 40450 | 40500 | 40450 | 52 |
| 304 | 20231227 | 134600 | 1144046250 | 40450 | 40500 | 40500 | 40450 | 139 |
| 305 | 20231227 | 134500 | 1138421350 | 40450 | 40500 | 40500 | 40450 | 144 |
| 306 | 20231227 | 134400 | 1132593900 | 40500 | 40450 | 40500 | 40450 | 146 |
| 307 | 20231227 | 134300 | 1126686000 | 40400 | 40450 | 40450 | 40400 | 87 |
| 308 | 20231227 | 134200 | 1123168950 | 40400 | 40400 | 40400 | 40400 | 132 |
| 309 | 20231227 | 134100 | 1117836150 | 40450 | 40450 | 40450 | 40400 | 104 |
| 310 | 20231227 | 134000 | 1113630800 | 40450 | 40400 | 40450 | 40400 | 92 |
| 311 | 20231227 | 133900 | 1109909600 | 40400 | 40450 | 40450 | 40400 | 211 |
| 312 | 20231227 | 133800 | 1101380850 | 40450 | 40500 | 40500 | 40400 | 95 |
| 313 | 20231227 | 133700 | 1097538250 | 40500 | 40450 | 40500 | 40450 | 145 |
| 314 | 20231227 | 133600 | 1091670800 | 40450 | 40450 | 40450 | 40450 | 195 |
| 315 | 20231227 | 133500 | 1083783050 | 40450 | 40450 | 40500 | 40450 | 141 |
| 316 | 20231227 | 133400 | 1078077400 | 40450 | 40450 | 40500 | 40450 | 140 |
| 317 | 20231227 | 133300 | 1072412200 | 40450 | 40450 | 40500 | 40450 | 228 |
| 318 | 20231227 | 133200 | 1063187450 | 40450 | 40450 | 40500 | 40450 | 230 |
| 319 | 20231227 | 133100 | 1053881650 | 40450 | 40500 | 40500 | 40450 | 113 |
| 320 | 20231227 | 133000 | 1049308150 | 40450 | 40450 | 40450 | 40450 | 38 |
| 321 | 20231227 | 132900 | 1047771050 | 40500 | 40450 | 40500 | 40450 | 194 |
| 322 | 20231227 | 132800 | 1039921450 | 40500 | 40450 | 40500 | 40450 | 64 |
| 323 | 20231227 | 132700 | 1037330500 | 40500 | 40450 | 40500 | 40450 | 166 |
| 324 | 20231227 | 132600 | 1030613550 | 40450 | 40450 | 40500 | 40450 | 155 |
| 325 | 20231227 | 132500 | 1024341000 | 40500 | 40500 | 40500 | 40450 | 67 |
| 326 | 20231227 | 132400 | 1021628250 | 40500 | 40500 | 40500 | 40500 | 165 |
| 327 | 20231227 | 132300 | 1014945750 | 40500 | 40500 | 40500 | 40500 | 119 |
| 328 | 20231227 | 132200 | 1010126250 | 40500 | 40450 | 40500 | 40450 | 142 |
| 329 | 20231227 | 132100 | 1004380200 | 40450 | 40500 | 40500 | 40450 | 52 |
| 330 | 20231227 | 132000 | 1002274350 | 40450 | 40500 | 40500 | 40450 | 206 |
| 331 | 20231227 | 131900 | 993937150 | 40500 | 40500 | 40500 | 40500 | 10 |
| 332 | 20231227 | 131800 | 993532150 | 40450 | 40500 | 40500 | 40450 | 91 |
| 333 | 20231227 | 131700 | 989849000 | 40450 | 40450 | 40450 | 40450 | 12 |
| 334 | 20231227 | 131600 | 989363600 | 40500 | 40500 | 40500 | 40500 | 54 |
| 335 | 20231227 | 131500 | 987176600 | 40500 | 40500 | 40500 | 40500 | 48 |
| 336 | 20231227 | 131400 | 985232600 | 40450 | 40500 | 40500 | 40450 | 49 |
| 337 | 20231227 | 131300 | 983248300 | 40500 | 40450 | 40500 | 40450 | 84 |
| 338 | 20231227 | 131200 | 979848300 | 40500 | 40450 | 40500 | 40450 | 57 |
| 339 | 20231227 | 131100 | 977540400 | 40450 | 40500 | 40500 | 40450 | 53 |
| 340 | 20231227 | 131000 | 975394450 | 40500 | 40450 | 40500 | 40450 | 78 |
| 341 | 20231227 | 130900 | 972236800 | 40450 | 40450 | 40450 | 40450 | 15 |
| 342 | 20231227 | 130800 | 971630050 | 40450 | 40450 | 40450 | 40450 | 17 |
| 343 | 20231227 | 130700 | 970942400 | 40500 | 40500 | 40500 | 40500 | 309 |
| 344 | 20231227 | 130600 | 958427900 | 40500 | 40500 | 40550 | 40500 | 15 |
| 345 | 20231227 | 130500 | 957820350 | 40500 | 40550 | 40550 | 40500 | 20 |
| 346 | 20231227 | 130400 | 957010100 | 40500 | 40500 | 40500 | 40500 | 40 |
| 347 | 20231227 | 130300 | 955390100 | 40500 | 40500 | 40500 | 40500 | 8 |
| 348 | 20231227 | 130200 | 955066100 | 40500 | 40500 | 40500 | 40500 | 16 |
| 349 | 20231227 | 130100 | 954418100 | 40500 | 40500 | 40500 | 40500 | 27 |
| 350 | 20231227 | 130000 | 953324600 | 40550 | 40500 | 40550 | 40500 | 23 |
| 351 | 20231227 | 125900 | 952392750 | 40500 | 40550 | 40550 | 40500 | 18 |
| 352 | 20231227 | 125800 | 951663600 | 40500 | 40500 | 40550 | 40500 | 25 |
| 353 | 20231227 | 125700 | 950650500 | 40500 | 40500 | 40550 | 40500 | 34 |
| 354 | 20231227 | 125600 | 949273400 | 40500 | 40500 | 40500 | 40500 | 41 |
| 355 | 20231227 | 125500 | 947612900 | 40550 | 40500 | 40550 | 40500 | 45 |
| 356 | 20231227 | 125400 | 945790300 | 40500 | 40500 | 40500 | 40500 | 23 |
| 357 | 20231227 | 125300 | 944858800 | 40500 | 40500 | 40500 | 40500 | 10 |
| 358 | 20231227 | 125200 | 944453800 | 40500 | 40500 | 40500 | 40500 | 45 |
| 359 | 20231227 | 125100 | 942631300 | 40500 | 40500 | 40500 | 40500 | 9 |
| 360 | 20231227 | 125000 | 942266800 | 40500 | 40500 | 40500 | 40500 | 5 |
| 361 | 20231227 | 124900 | 942064300 | 40550 | 40550 | 40550 | 40500 | 43 |
| 362 | 20231227 | 124800 | 940322500 | 40550 | 40550 | 40550 | 40500 | 16 |
| 363 | 20231227 | 124700 | 939674200 | 40550 | 40500 | 40550 | 40500 | 54 |
| 364 | 20231227 | 124600 | 937484950 | 40500 | 40550 | 40550 | 40500 | 112 |
| 365 | 20231227 | 124500 | 932944950 | 40500 | 40500 | 40500 | 40500 | 5 |
| 366 | 20231227 | 124400 | 932742450 | 40500 | 40500 | 40550 | 40500 | 49 |
| 367 | 20231227 | 124300 | 930757350 | 40500 | 40500 | 40500 | 40500 | 13 |
| 368 | 20231227 | 124200 | 930230850 | 40500 | 40550 | 40550 | 40500 | 20 |
| 369 | 20231227 | 124100 | 929420750 | 40500 | 40500 | 40500 | 40500 | 41 |
| 370 | 20231227 | 124000 | 927760250 | 40500 | 40500 | 40550 | 40500 | 76 |
| 371 | 20231227 | 123900 | 924682150 | 40500 | 40500 | 40500 | 40500 | 14 |
| 372 | 20231227 | 123800 | 924115150 | 40500 | 40500 | 40500 | 40500 | 37 |
| 373 | 20231227 | 123700 | 922616650 | 40500 | 40450 | 40550 | 40450 | 142 |
| 374 | 20231227 | 123600 | 916860500 | 40450 | 40450 | 40500 | 40450 | 136 |
| 375 | 20231227 | 123500 | 911358100 | 40450 | 40500 | 40500 | 40450 | 15 |
| 376 | 20231227 | 123400 | 910750850 | 40500 | 40450 | 40500 | 40450 | 37 |
| 377 | 20231227 | 123300 | 909252800 | 40450 | 40500 | 40500 | 40450 | 49 |
| 378 | 20231227 | 123200 | 907268550 | 40450 | 40450 | 40450 | 40450 | 37 |
| 379 | 20231227 | 123100 | 905771900 | 40500 | 40500 | 40500 | 40500 | 20 |
| 380 | 20231227 | 123000 | 904961900 | 40450 | 40500 | 40500 | 40450 | 75 |
| 381 | 20231227 | 122900 | 901924850 | 40550 | 40500 | 40550 | 40500 | 62 |
| 382 | 20231227 | 122800 | 899413600 | 40500 | 40450 | 40500 | 40450 | 85 |
| 383 | 20231227 | 122700 | 895973850 | 40450 | 40450 | 40450 | 40450 | 106 |
| 384 | 20231227 | 122600 | 891686150 | 40450 | 40450 | 40450 | 40450 | 58 |
| 385 | 20231227 | 122500 | 889340050 | 40450 | 40450 | 40450 | 40450 | 4 |
| 386 | 20231227 | 122400 | 889178250 | 40450 | 40450 | 40450 | 40450 | 22 |
| 387 | 20231227 | 122300 | 888288350 | 40450 | 40500 | 40500 | 40450 | 58 |
| 388 | 20231227 | 122200 | 885942200 | 40450 | 40450 | 40450 | 40450 | 3 |
| 389 | 20231227 | 122100 | 885820850 | 40450 | 40450 | 40450 | 40450 | 12 |
| 390 | 20231227 | 122000 | 885335450 | 40450 | 40450 | 40450 | 40450 | 42 |
| 391 | 20231227 | 121900 | 883636550 | 40450 | 40450 | 40450 | 40450 | 30 |
| 392 | 20231227 | 121800 | 882423050 | 40450 | 40450 | 40450 | 40450 | 42 |
| 393 | 20231227 | 121700 | 880724150 | 40400 | 40400 | 40400 | 40400 | 47 |
| 394 | 20231227 | 121600 | 878825350 | 40450 | 40450 | 40450 | 40450 | 52 |
| 395 | 20231227 | 121500 | 876721950 | 40400 | 40400 | 40400 | 40400 | 53 |
| 396 | 20231227 | 121400 | 874580750 | 40400 | 40400 | 40400 | 40400 | 22 |
| 397 | 20231227 | 121300 | 873691950 | 40400 | 40400 | 40400 | 40400 | 18 |
| 398 | 20231227 | 121200 | 872964750 | 40400 | 40400 | 40400 | 40400 | 44 |
| 399 | 20231227 | 121100 | 871187150 | 40400 | 40400 | 40400 | 40400 | 9 |
| 400 | 20231227 | 121000 | 870823550 | 40400 | 40400 | 40400 | 40400 | 15 |
| 401 | 20231227 | 120900 | 870217550 | 40400 | 40400 | 40450 | 40400 | 29 |
| 402 | 20231227 | 120800 | 869045850 | 40400 | 40400 | 40400 | 40400 | 10 |
| 403 | 20231227 | 120700 | 868641850 | 40450 | 40450 | 40450 | 40450 | 25 |
| 404 | 20231227 | 120600 | 867630600 | 40450 | 40450 | 40450 | 40450 | 33 |
| 405 | 20231227 | 120500 | 866295750 | 40450 | 40400 | 40450 | 40400 | 25 |
| 406 | 20231227 | 120400 | 865284750 | 40400 | 40400 | 40400 | 40400 | 15 |
| 407 | 20231227 | 120300 | 864678750 | 40500 | 40400 | 40500 | 40400 | 251 |
| 408 | 20231227 | 120200 | 854523250 | 40450 | 40450 | 40450 | 40450 | 1 |
| 409 | 20231227 | 120100 | 854482800 | 40400 | 40400 | 40400 | 40400 | 33 |
| 410 | 20231227 | 120000 | 853149600 | 40400 | 40400 | 40400 | 40400 | 37 |
| 411 | 20231227 | 115900 | 851654800 | 40400 | 40450 | 40450 | 40400 | 117 |
| 412 | 20231227 | 115800 | 846927350 | 40450 | 40500 | 40500 | 40450 | 467 |
| 413 | 20231227 | 115700 | 828026050 | 40500 | 40500 | 40500 | 40500 | 108 |
| 414 | 20231227 | 115600 | 823652050 | 40500 | 40500 | 40500 | 40500 | 39 |
| 415 | 20231227 | 115500 | 822072550 | 40500 | 40500 | 40500 | 40500 | 25 |
| 416 | 20231227 | 115400 | 821060050 | 40500 | 40500 | 40500 | 40500 | 36 |
| 417 | 20231227 | 115300 | 819602050 | 40500 | 40500 | 40500 | 40500 | 20 |
| 418 | 20231227 | 115200 | 818792050 | 40500 | 40500 | 40500 | 40500 | 18 |
| 419 | 20231227 | 115100 | 818063050 | 40500 | 40500 | 40500 | 40500 | 118 |
| 420 | 20231227 | 115000 | 813284050 | 40500 | 40500 | 40500 | 40500 | 14 |
| 421 | 20231227 | 114900 | 812717050 | 40500 | 40500 | 40500 | 40500 | 42 |
| 422 | 20231227 | 114800 | 811016050 | 40500 | 40500 | 40500 | 40500 | 46 |
| 423 | 20231227 | 114700 | 809153050 | 40500 | 40550 | 40550 | 40500 | 10 |
| 424 | 20231227 | 114600 | 808747750 | 40500 | 40500 | 40500 | 40500 | 28 |
| 425 | 20231227 | 114500 | 807613750 | 40500 | 40500 | 40550 | 40500 | 19 |
| 426 | 20231227 | 114400 | 806844200 | 40500 | 40500 | 40500 | 40500 | 5 |
| 427 | 20231227 | 114300 | 806641700 | 40500 | 40500 | 40550 | 40500 | 32 |
| 428 | 20231227 | 114200 | 805345650 | 40500 | 40550 | 40550 | 40500 | 53 |
| 429 | 20231227 | 114100 | 803196700 | 40500 | 40550 | 40550 | 40500 | 353 |
| 430 | 20231227 | 114000 | 788888350 | 40500 | 40500 | 40500 | 40500 | 55 |
| 431 | 20231227 | 113900 | 786660850 | 40500 | 40500 | 40500 | 40500 | 14 |
| 432 | 20231227 | 113800 | 786093850 | 40550 | 40500 | 40550 | 40500 | 29 |
| 433 | 20231227 | 113700 | 784918950 | 40500 | 40500 | 40500 | 40500 | 61 |
| 434 | 20231227 | 113600 | 782448450 | 40550 | 40500 | 40550 | 40500 | 18 |
| 435 | 20231227 | 113500 | 781719200 | 40550 | 40500 | 40550 | 40500 | 21 |
| 436 | 20231227 | 113400 | 780868450 | 40550 | 40500 | 40550 | 40500 | 47 |
| 437 | 20231227 | 113300 | 778964450 | 40500 | 40500 | 40500 | 40500 | 0 |
| 438 | 20231227 | 113200 | 778964450 | 40500 | 40500 | 40550 | 40500 | 242 |
| 439 | 20231227 | 113100 | 769162950 | 40500 | 40550 | 40550 | 40500 | 140 |
| 440 | 20231227 | 113000 | 763491950 | 40500 | 40500 | 40500 | 40500 | 10 |
| 441 | 20231227 | 112900 | 763086950 | 40500 | 40500 | 40500 | 40500 | 4 |
| 442 | 20231227 | 112800 | 762924950 | 40500 | 40550 | 40550 | 40500 | 144 |
| 443 | 20231227 | 112700 | 757087650 | 40500 | 40500 | 40500 | 40500 | 9 |
| 444 | 20231227 | 112600 | 756723150 | 40550 | 40550 | 40550 | 40550 | 312 |
| 445 | 20231227 | 112500 | 744071550 | 40550 | 40550 | 40550 | 40550 | 30 |
| 446 | 20231227 | 112400 | 742855050 | 40550 | 40550 | 40550 | 40550 | 3 |
| 447 | 20231227 | 112300 | 742733400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 448 | 20231227 | 112200 | 742733400 | 40550 | 40600 | 40600 | 40550 | 188 |
| 449 | 20231227 | 112100 | 735101950 | 40550 | 40550 | 40550 | 40550 | 29 |
| 450 | 20231227 | 112000 | 733926000 | 40550 | 40550 | 40550 | 40550 | 49 |
| 451 | 20231227 | 111900 | 731939050 | 40550 | 40550 | 40550 | 40550 | 25 |
| 452 | 20231227 | 111800 | 730925300 | 40550 | 40550 | 40550 | 40550 | 14 |
| 453 | 20231227 | 111700 | 730357600 | 40550 | 40550 | 40600 | 40550 | 44 |
| 454 | 20231227 | 111600 | 728573350 | 40550 | 40550 | 40550 | 40550 | 18 |
| 455 | 20231227 | 111500 | 727843450 | 40550 | 40550 | 40550 | 40550 | 14 |
| 456 | 20231227 | 111400 | 727275750 | 40550 | 40550 | 40550 | 40550 | 40 |
| 457 | 20231227 | 111300 | 725653750 | 40550 | 40550 | 40550 | 40550 | 15 |
| 458 | 20231227 | 111200 | 725045500 | 40550 | 40550 | 40550 | 40550 | 20 |
| 459 | 20231227 | 111100 | 724234500 | 40550 | 40550 | 40550 | 40550 | 50 |
| 460 | 20231227 | 111000 | 722207000 | 40550 | 40550 | 40600 | 40550 | 20 |
| 461 | 20231227 | 110900 | 721395450 | 40600 | 40600 | 40600 | 40550 | 21 |
| 462 | 20231227 | 110800 | 720543600 | 40600 | 40550 | 40650 | 40550 | 44 |
| 463 | 20231227 | 110700 | 718756500 | 40650 | 40600 | 40650 | 40600 | 26 |
| 464 | 20231227 | 110600 | 717700400 | 40550 | 40550 | 40600 | 40550 | 30 |
| 465 | 20231227 | 110500 | 716483400 | 40550 | 40550 | 40550 | 40500 | 185 |
| 466 | 20231227 | 110400 | 708981850 | 40550 | 40550 | 40550 | 40550 | 71 |
| 467 | 20231227 | 110300 | 706102800 | 40550 | 40550 | 40550 | 40550 | 37 |
| 468 | 20231227 | 110200 | 704602450 | 40500 | 40550 | 40550 | 40500 | 663 |
| 469 | 20231227 | 110100 | 677718350 | 40550 | 40600 | 40600 | 40550 | 31 |
| 470 | 20231227 | 110000 | 676461250 | 40600 | 40550 | 40600 | 40550 | 42 |
| 471 | 20231227 | 105900 | 674757300 | 40600 | 40600 | 40600 | 40550 | 62 |
| 472 | 20231227 | 105800 | 672240350 | 40550 | 40550 | 40550 | 40550 | 5 |
| 473 | 20231227 | 105700 | 672037600 | 40550 | 40550 | 40550 | 40550 | 27 |
| 474 | 20231227 | 105600 | 670942750 | 40550 | 40600 | 40600 | 40550 | 129 |
| 475 | 20231227 | 105500 | 665706300 | 40650 | 40600 | 40650 | 40600 | 17 |
| 476 | 20231227 | 105400 | 665015450 | 40650 | 40600 | 40650 | 40600 | 50 |
| 477 | 20231227 | 105300 | 662985050 | 40600 | 40600 | 40600 | 40550 | 33 |
| 478 | 20231227 | 105200 | 661646100 | 40600 | 40600 | 40600 | 40600 | 21 |
| 479 | 20231227 | 105100 | 660793500 | 40600 | 40650 | 40650 | 40550 | 34 |
| 480 | 20231227 | 105000 | 659413550 | 40650 | 40550 | 40650 | 40550 | 98 |
| 481 | 20231227 | 104900 | 655433250 | 40550 | 40550 | 40550 | 40550 | 23 |
| 482 | 20231227 | 104800 | 654500600 | 40550 | 40550 | 40550 | 40550 | 44 |
| 483 | 20231227 | 104700 | 652716400 | 40600 | 40550 | 40600 | 40550 | 8 |
| 484 | 20231227 | 104600 | 652391900 | 40600 | 40550 | 40600 | 40550 | 92 |
| 485 | 20231227 | 104500 | 648657900 | 40550 | 40550 | 40550 | 40550 | 27 |
| 486 | 20231227 | 104400 | 647563050 | 40550 | 40550 | 40550 | 40500 | 27 |
| 487 | 20231227 | 104300 | 646468800 | 40550 | 40500 | 40550 | 40500 | 70 |
| 488 | 20231227 | 104200 | 643630550 | 40500 | 40500 | 40500 | 40500 | 32 |
| 489 | 20231227 | 104100 | 642334550 | 40500 | 40550 | 40550 | 40500 | 25 |
| 490 | 20231227 | 104000 | 641321550 | 40550 | 40550 | 40550 | 40550 | 385 |
| 491 | 20231227 | 103900 | 625709800 | 40550 | 40600 | 40600 | 40550 | 47 |
| 492 | 20231227 | 103800 | 623803600 | 40600 | 40600 | 40600 | 40600 | 123 |
| 493 | 20231227 | 103700 | 618809800 | 40600 | 40600 | 40600 | 40600 | 165 |
| 494 | 20231227 | 103600 | 612110800 | 40600 | 40550 | 40600 | 40550 | 40 |
| 495 | 20231227 | 103500 | 610487050 | 40550 | 40550 | 40550 | 40550 | 65 |
| 496 | 20231227 | 103400 | 607851300 | 40550 | 40550 | 40550 | 40550 | 28 |
| 497 | 20231227 | 103300 | 606715900 | 40550 | 40550 | 40550 | 40550 | 17 |
| 498 | 20231227 | 103200 | 606026550 | 40550 | 40550 | 40550 | 40550 | 41 |
| 499 | 20231227 | 103100 | 604364000 | 40500 | 40500 | 40550 | 40500 | 41 |
| 500 | 20231227 | 103000 | 602703250 | 40500 | 40550 | 40550 | 40500 | 20 |
| 501 | 20231227 | 102900 | 601893000 | 40500 | 40500 | 40500 | 40500 | 11 |
| 502 | 20231227 | 102800 | 601447500 | 40550 | 40550 | 40550 | 40500 | 124 |
| 503 | 20231227 | 102700 | 596423200 | 40500 | 40500 | 40500 | 40500 | 82 |
| 504 | 20231227 | 102600 | 593102200 | 40500 | 40500 | 40500 | 40500 | 7 |
| 505 | 20231227 | 102500 | 592818700 | 40500 | 40500 | 40500 | 40500 | 9 |
| 506 | 20231227 | 102400 | 592454200 | 40500 | 40600 | 40600 | 40500 | 715 |
| 507 | 20231227 | 102300 | 563481100 | 40600 | 40550 | 40600 | 40550 | 236 |
| 508 | 20231227 | 102200 | 553910450 | 40500 | 40650 | 40650 | 40500 | 674 |
| 509 | 20231227 | 102100 | 526592300 | 40650 | 40650 | 40650 | 40650 | 40 |
| 510 | 20231227 | 102000 | 524966300 | 40650 | 40750 | 40750 | 40650 | 186 |
| 511 | 20231227 | 101900 | 517396550 | 40750 | 40750 | 40750 | 40750 | 1 |
| 512 | 20231227 | 101800 | 517355800 | 40750 | 40700 | 40750 | 40700 | 116 |
| 513 | 20231227 | 101700 | 512634050 | 40750 | 40750 | 40750 | 40750 | 76 |
| 514 | 20231227 | 101600 | 509537050 | 40750 | 40750 | 40750 | 40750 | 40 |
| 515 | 20231227 | 101500 | 507907050 | 40700 | 40750 | 40750 | 40700 | 13 |
| 516 | 20231227 | 101400 | 507377550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 517 | 20231227 | 101300 | 507377550 | 40750 | 40700 | 40750 | 40700 | 3 |
| 518 | 20231227 | 101200 | 507255400 | 40750 | 40750 | 40750 | 40750 | 36 |
| 519 | 20231227 | 101100 | 505788400 | 40750 | 40750 | 40750 | 40750 | 47 |
| 520 | 20231227 | 101000 | 503873150 | 40750 | 40750 | 40800 | 40750 | 126 |
| 521 | 20231227 | 100900 | 498738400 | 40750 | 40800 | 40800 | 40750 | 150 |
| 522 | 20231227 | 100800 | 492619700 | 40800 | 40800 | 40800 | 40800 | 41 |
| 523 | 20231227 | 100700 | 490946900 | 40800 | 40850 | 40850 | 40800 | 5 |
| 524 | 20231227 | 100600 | 490742800 | 40850 | 40850 | 40850 | 40850 | 35 |
| 525 | 20231227 | 100500 | 489313050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 526 | 20231227 | 100400 | 489313050 | 40850 | 40850 | 40850 | 40850 | 1 |
| 527 | 20231227 | 100300 | 489272200 | 40800 | 40850 | 40850 | 40800 | 64 |
| 528 | 20231227 | 100200 | 486657950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 529 | 20231227 | 100100 | 486657950 | 40850 | 40850 | 40850 | 40850 | 1 |
| 530 | 20231227 | 100000 | 486617100 | 40800 | 40800 | 40800 | 40800 | 13 |
| 531 | 20231227 | 095900 | 486086700 | 40750 | 40750 | 40750 | 40750 | 109 |
| 532 | 20231227 | 095800 | 481644950 | 40750 | 40900 | 40900 | 40750 | 1000 |
| 533 | 20231227 | 095700 | 440867350 | 40950 | 40950 | 40950 | 40950 | 1 |
| 534 | 20231227 | 095600 | 440826400 | 40900 | 40900 | 40900 | 40900 | 20 |
| 535 | 20231227 | 095500 | 440008400 | 40800 | 40800 | 40800 | 40800 | 4 |
| 536 | 20231227 | 095400 | 439845200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 537 | 20231227 | 095300 | 439845200 | 40800 | 40900 | 40900 | 40750 | 137 |
| 538 | 20231227 | 095200 | 434252100 | 40900 | 40950 | 40950 | 40800 | 1390 |
| 539 | 20231227 | 095100 | 377479700 | 40950 | 40950 | 40950 | 40950 | 4 |
| 540 | 20231227 | 095000 | 377315900 | 40950 | 41000 | 41100 | 40950 | 46 |
| 541 | 20231227 | 094900 | 375430050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 542 | 20231227 | 094800 | 375430050 | 40950 | 40950 | 40950 | 40950 | 35 |
| 543 | 20231227 | 094700 | 373996800 | 40950 | 40950 | 40950 | 40950 | 2 |
| 544 | 20231227 | 094600 | 373914900 | 40950 | 40950 | 40950 | 40950 | 10 |
| 545 | 20231227 | 094500 | 373505400 | 40950 | 40900 | 40950 | 40900 | 46 |
| 546 | 20231227 | 094400 | 371623350 | 40950 | 40950 | 40950 | 40950 | 52 |
| 547 | 20231227 | 094300 | 369493950 | 40800 | 40800 | 40800 | 40800 | 0 |
| 548 | 20231227 | 094200 | 369493950 | 40800 | 41100 | 41100 | 40800 | 686 |
| 549 | 20231227 | 094100 | 341459200 | 41100 | 41100 | 41100 | 41100 | 6 |
| 550 | 20231227 | 094000 | 341212600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 551 | 20231227 | 093900 | 341212600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 552 | 20231227 | 093800 | 341212600 | 40950 | 40950 | 40950 | 40950 | 85 |
| 553 | 20231227 | 093700 | 337731850 | 40900 | 40900 | 40900 | 40900 | 22 |
| 554 | 20231227 | 093600 | 336832050 | 40900 | 40900 | 40900 | 40900 | 425 |
| 555 | 20231227 | 093500 | 319449550 | 40900 | 40950 | 40950 | 40900 | 12 |
| 556 | 20231227 | 093400 | 318958650 | 40950 | 41050 | 41050 | 40900 | 544 |
| 557 | 20231227 | 093300 | 296663600 | 41050 | 41100 | 41100 | 41050 | 96 |
| 558 | 20231227 | 093200 | 292721200 | 41100 | 41050 | 41100 | 41000 | 157 |
| 559 | 20231227 | 093100 | 286278450 | 41050 | 41050 | 41050 | 41050 | 2 |
| 560 | 20231227 | 093000 | 286196350 | 41000 | 41200 | 41200 | 41000 | 349 |
| 561 | 20231227 | 092900 | 271860600 | 41100 | 41050 | 41100 | 41050 | 31 |
| 562 | 20231227 | 092800 | 270586750 | 41100 | 41100 | 41100 | 41050 | 57 |
| 563 | 20231227 | 092700 | 268246550 | 41100 | 41050 | 41100 | 41050 | 106 |
| 564 | 20231227 | 092600 | 263895200 | 41100 | 41200 | 41200 | 41100 | 592 |
| 565 | 20231227 | 092500 | 239551700 | 41200 | 41200 | 41250 | 41200 | 79 |
| 566 | 20231227 | 092400 | 236296850 | 41200 | 41250 | 41250 | 41150 | 894 |
| 567 | 20231227 | 092300 | 199438750 | 41300 | 41350 | 41350 | 41300 | 117 |
| 568 | 20231227 | 092200 | 194605300 | 41400 | 41350 | 41400 | 41350 | 198 |
| 569 | 20231227 | 092100 | 186412650 | 41350 | 41350 | 41350 | 41350 | 21 |
| 570 | 20231227 | 092000 | 185544300 | 41350 | 41350 | 41350 | 41350 | 10 |
| 571 | 20231227 | 091900 | 185130800 | 41300 | 41300 | 41300 | 41300 | 225 |
| 572 | 20231227 | 091800 | 175838300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 573 | 20231227 | 091700 | 175838300 | 41300 | 41300 | 41300 | 41200 | 506 |
| 574 | 20231227 | 091600 | 154990500 | 41200 | 41200 | 41200 | 41200 | 243 |
| 575 | 20231227 | 091500 | 144978900 | 41300 | 41250 | 41300 | 41250 | 74 |
| 576 | 20231227 | 091400 | 141926250 | 41250 | 41250 | 41250 | 41250 | 43 |
| 577 | 20231227 | 091300 | 140152500 | 41300 | 41300 | 41300 | 41300 | 9 |
| 578 | 20231227 | 091200 | 139780800 | 41300 | 41150 | 41300 | 41150 | 339 |
| 579 | 20231227 | 091100 | 125822350 | 41150 | 41250 | 41250 | 41150 | 866 |
| 580 | 20231227 | 091000 | 90135050 | 41250 | 41450 | 41450 | 41250 | 506 |
| 581 | 20231227 | 090900 | 69219300 | 41450 | 41450 | 41450 | 41450 | 249 |
| 582 | 20231227 | 090800 | 58898250 | 41500 | 41600 | 41600 | 41450 | 193 |
| 583 | 20231227 | 090700 | 50882650 | 41600 | 41700 | 41700 | 41600 | 705 |
| 584 | 20231227 | 090600 | 21492100 | 41750 | 41750 | 41750 | 41750 | 91 |
| 585 | 20231227 | 090500 | 17692850 | 41750 | 41800 | 41800 | 41750 | 34 |
| 586 | 20231227 | 090400 | 16273100 | 41750 | 42000 | 42000 | 41750 | 143 |
| 587 | 20231227 | 090300 | 10277150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 588 | 20231227 | 090200 | 10277150 | 42100 | 42100 | 42100 | 42100 | 0 |
| 589 | 20231227 | 090100 | 10277150 | 42100 | 41850 | 42100 | 41800 | 39 |
| 590 | 20231227 | 090000 | 8643050 | 41850 | 42000 | 42000 | 41850 | 206 |