34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 191700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 3 | 20231228 | 191600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20231228 | 191500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20231228 | 191400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20231228 | 191300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20231228 | 191200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20231228 | 191100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20231228 | 191000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20231228 | 190900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20231228 | 190800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20231228 | 190700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20231228 | 190600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20231228 | 190500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20231228 | 190400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20231228 | 190300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20231228 | 190200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20231228 | 190100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20231228 | 190000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20231228 | 185900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20231228 | 185800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20231228 | 185700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20231228 | 185600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20231228 | 185500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20231228 | 185400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20231228 | 185300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20231228 | 185200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20231228 | 185100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20231228 | 185000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20231228 | 184900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20231228 | 184800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20231228 | 184700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 33 | 20231228 | 184600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20231228 | 184500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20231228 | 184400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20231228 | 184300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20231228 | 184200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20231228 | 184100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20231228 | 184000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20231228 | 183900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20231228 | 183800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20231228 | 183700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20231228 | 183600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20231228 | 183500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20231228 | 183400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20231228 | 183300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20231228 | 183200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20231228 | 183100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20231228 | 183000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20231228 | 182900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20231228 | 182800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20231228 | 182700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20231228 | 182600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20231228 | 182500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20231228 | 182400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20231228 | 182300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20231228 | 182200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20231228 | 182100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20231228 | 182000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20231228 | 181900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20231228 | 181800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20231228 | 181700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 63 | 20231228 | 181600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20231228 | 181500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20231228 | 181400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20231228 | 181300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20231228 | 181200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20231228 | 181100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20231228 | 181000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20231228 | 180900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20231228 | 180800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20231228 | 180700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20231228 | 180600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20231228 | 180500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20231228 | 180400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20231228 | 180300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20231228 | 180200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20231228 | 180100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20231228 | 180000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20231228 | 175900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20231228 | 175800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20231228 | 175700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20231228 | 175600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20231228 | 175500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20231228 | 175400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20231228 | 175300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20231228 | 175200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20231228 | 175100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20231228 | 175000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20231228 | 174900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20231228 | 174800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20231228 | 174700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 93 | 20231228 | 174600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20231228 | 174500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20231228 | 174400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20231228 | 174300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20231228 | 174200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20231228 | 174100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20231228 | 174000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20231228 | 173900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20231228 | 173800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20231228 | 173700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20231228 | 173600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20231228 | 173500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20231228 | 173400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20231228 | 173300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20231228 | 173200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20231228 | 173100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20231228 | 173000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20231228 | 172900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20231228 | 172800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20231228 | 172700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20231228 | 172600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20231228 | 172500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20231228 | 172400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20231228 | 172300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20231228 | 172200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20231228 | 172100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20231228 | 172000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20231228 | 171900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20231228 | 171800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20231228 | 171700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 123 | 20231228 | 171600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20231228 | 171500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20231228 | 171400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20231228 | 171300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20231228 | 171200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20231228 | 171100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20231228 | 171000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20231228 | 170900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20231228 | 170800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20231228 | 170700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20231228 | 170600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20231228 | 170500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20231228 | 170400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20231228 | 170300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20231228 | 170200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20231228 | 170100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20231228 | 170000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20231228 | 165900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20231228 | 165800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20231228 | 165700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20231228 | 165600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20231228 | 165500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20231228 | 165400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20231228 | 165300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20231228 | 165200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20231228 | 165100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20231228 | 165000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20231228 | 164900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20231228 | 164800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20231228 | 164700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 153 | 20231228 | 164600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20231228 | 164500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20231228 | 164400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20231228 | 164300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20231228 | 164200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20231228 | 164100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20231228 | 164000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20231228 | 163900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20231228 | 163800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20231228 | 163700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20231228 | 163600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20231228 | 163500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20231228 | 163400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20231228 | 163300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20231228 | 163200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20231228 | 163100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20231228 | 163000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20231228 | 162900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20231228 | 162800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20231228 | 162700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20231228 | 162600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20231228 | 162500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20231228 | 162400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20231228 | 162300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20231228 | 162200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20231228 | 162100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20231228 | 162000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20231228 | 161900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20231228 | 161800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20231228 | 161700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 183 | 20231228 | 161600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20231228 | 161500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20231228 | 161400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20231228 | 161300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20231228 | 161200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20231228 | 161100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20231228 | 161000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20231228 | 160900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20231228 | 160800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20231228 | 160700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20231228 | 160600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20231228 | 160500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20231228 | 160400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20231228 | 160300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20231228 | 160200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20231228 | 160100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20231228 | 160000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20231228 | 155900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20231228 | 155800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20231228 | 155700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20231228 | 155600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20231228 | 155500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20231228 | 155400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20231228 | 155300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20231228 | 155200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20231228 | 155100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20231228 | 155000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20231228 | 154900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20231228 | 154800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20231228 | 154700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 213 | 20231228 | 154600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20231228 | 154500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20231228 | 154400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20231228 | 154300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20231228 | 154200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20231228 | 154100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20231228 | 154000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20231228 | 153900 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20231228 | 153800 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20231228 | 153700 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20231228 | 153600 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20231228 | 153500 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20231228 | 153400 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20231228 | 153300 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20231228 | 153200 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20231228 | 153100 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20231228 | 153000 | 95014220500 | 29250 | 29250 | 29250 | 29250 | 21243 |
| 230 | 20231228 | 152900 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 231 | 20231228 | 152800 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 232 | 20231228 | 152700 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 233 | 20231228 | 152600 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 234 | 20231228 | 152500 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 235 | 20231228 | 152400 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 236 | 20231228 | 152300 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 237 | 20231228 | 152200 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 238 | 20231228 | 152100 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 239 | 20231228 | 152000 | 94392862750 | 29050 | 29050 | 29050 | 29050 | 0 |
| 240 | 20231228 | 151900 | 94392862750 | 29050 | 29050 | 29050 | 29000 | 2814 |
| 241 | 20231228 | 151800 | 94311168700 | 29050 | 29050 | 29050 | 29000 | 3077 |
| 242 | 20231228 | 151700 | 94221797650 | 29050 | 29100 | 29150 | 29050 | 4695 |
| 243 | 20231228 | 151600 | 94085307600 | 29100 | 29000 | 29150 | 29000 | 5599 |
| 244 | 20231228 | 151500 | 93922484000 | 29050 | 28950 | 29050 | 28900 | 4872 |
| 245 | 20231228 | 151400 | 93781209150 | 28950 | 28950 | 29000 | 28900 | 664 |
| 246 | 20231228 | 151300 | 93761986900 | 28950 | 28900 | 28950 | 28900 | 2550 |
| 247 | 20231228 | 151200 | 93688206450 | 28900 | 28950 | 28950 | 28850 | 2470 |
| 248 | 20231228 | 151100 | 93616833100 | 28950 | 28850 | 28950 | 28850 | 2655 |
| 249 | 20231228 | 151000 | 93540151200 | 28850 | 28850 | 28900 | 28800 | 1387 |
| 250 | 20231228 | 150900 | 93500169450 | 28850 | 28800 | 28900 | 28800 | 2326 |
| 251 | 20231228 | 150800 | 93433128500 | 28800 | 28850 | 28900 | 28800 | 1324 |
| 252 | 20231228 | 150700 | 93394939800 | 28850 | 28800 | 28850 | 28800 | 1959 |
| 253 | 20231228 | 150600 | 93338497400 | 28850 | 28750 | 28850 | 28750 | 2734 |
| 254 | 20231228 | 150500 | 93259816600 | 28750 | 28750 | 28800 | 28700 | 2249 |
| 255 | 20231228 | 150400 | 93195162050 | 28750 | 28800 | 28850 | 28750 | 2575 |
| 256 | 20231228 | 150300 | 93121076850 | 28800 | 28900 | 28900 | 28800 | 2584 |
| 257 | 20231228 | 150200 | 93046564050 | 28900 | 28800 | 28900 | 28800 | 2102 |
| 258 | 20231228 | 150100 | 92985940550 | 28750 | 28750 | 28800 | 28700 | 2958 |
| 259 | 20231228 | 150000 | 92900860400 | 28750 | 28850 | 28900 | 28750 | 6717 |
| 260 | 20231228 | 145900 | 92707490350 | 28850 | 28850 | 28900 | 28800 | 1551 |
| 261 | 20231228 | 145800 | 92662743350 | 28900 | 28850 | 28900 | 28850 | 1242 |
| 262 | 20231228 | 145700 | 92626905150 | 28900 | 28900 | 28900 | 28800 | 2106 |
| 263 | 20231228 | 145600 | 92566145550 | 28900 | 28900 | 29000 | 28850 | 2674 |
| 264 | 20231228 | 145500 | 92488836800 | 28950 | 28950 | 29000 | 28900 | 1305 |
| 265 | 20231228 | 145400 | 92451057350 | 28950 | 29000 | 29050 | 28900 | 5026 |
| 266 | 20231228 | 145300 | 92305469650 | 28950 | 28850 | 29050 | 28850 | 6216 |
| 267 | 20231228 | 145200 | 92125576800 | 28850 | 28850 | 28900 | 28800 | 1806 |
| 268 | 20231228 | 145100 | 92073482400 | 28850 | 28850 | 28900 | 28800 | 2047 |
| 269 | 20231228 | 145000 | 92014473550 | 28850 | 28800 | 28850 | 28750 | 3458 |
| 270 | 20231228 | 144900 | 91914884150 | 28800 | 28850 | 28850 | 28750 | 1672 |
| 271 | 20231228 | 144800 | 91866746250 | 28800 | 28850 | 28850 | 28750 | 2402 |
| 272 | 20231228 | 144700 | 91797575000 | 28800 | 28850 | 28900 | 28800 | 1532 |
| 273 | 20231228 | 144600 | 91753416050 | 28850 | 28900 | 28900 | 28800 | 2245 |
| 274 | 20231228 | 144500 | 91688704400 | 28900 | 28900 | 28950 | 28850 | 1569 |
| 275 | 20231228 | 144400 | 91643391250 | 28900 | 28950 | 28950 | 28900 | 1066 |
| 276 | 20231228 | 144300 | 91612569150 | 28950 | 28900 | 28950 | 28850 | 1209 |
| 277 | 20231228 | 144200 | 91577630550 | 28900 | 28950 | 28950 | 28900 | 1862 |
| 278 | 20231228 | 144100 | 91523810300 | 28950 | 28850 | 28950 | 28850 | 3485 |
| 279 | 20231228 | 144000 | 91423052100 | 28850 | 28850 | 28900 | 28850 | 982 |
| 280 | 20231228 | 143900 | 91394716450 | 28850 | 28850 | 28900 | 28800 | 1094 |
| 281 | 20231228 | 143800 | 91363141650 | 28800 | 28800 | 28900 | 28800 | 2881 |
| 282 | 20231228 | 143700 | 91280054700 | 28800 | 28850 | 28900 | 28750 | 6043 |
| 283 | 20231228 | 143600 | 91105877100 | 28900 | 29000 | 29000 | 28850 | 4701 |
| 284 | 20231228 | 143500 | 90969942600 | 29000 | 29000 | 29000 | 28950 | 4846 |
| 285 | 20231228 | 143400 | 90829613200 | 29000 | 29100 | 29100 | 29000 | 3873 |
| 286 | 20231228 | 143300 | 90717192400 | 29050 | 29150 | 29150 | 29000 | 6876 |
| 287 | 20231228 | 143200 | 90517388300 | 29100 | 29100 | 29150 | 29050 | 1445 |
| 288 | 20231228 | 143100 | 90475364700 | 29100 | 29100 | 29150 | 29050 | 3155 |
| 289 | 20231228 | 143000 | 90383611900 | 29100 | 29100 | 29150 | 29100 | 1124 |
| 290 | 20231228 | 142900 | 90350902850 | 29100 | 29150 | 29150 | 29100 | 847 |
| 291 | 20231228 | 142800 | 90326247250 | 29100 | 29200 | 29200 | 29100 | 1222 |
| 292 | 20231228 | 142700 | 90290631950 | 29200 | 29200 | 29250 | 29150 | 1608 |
| 293 | 20231228 | 142600 | 90243736050 | 29150 | 29100 | 29200 | 29100 | 881 |
| 294 | 20231228 | 142500 | 90218084650 | 29100 | 29100 | 29150 | 29050 | 605 |
| 295 | 20231228 | 142400 | 90200480800 | 29100 | 29100 | 29100 | 29000 | 1642 |
| 296 | 20231228 | 142300 | 90152822650 | 29000 | 29150 | 29200 | 29000 | 4256 |
| 297 | 20231228 | 142200 | 90028979600 | 29150 | 29250 | 29250 | 29150 | 1100 |
| 298 | 20231228 | 142100 | 89996883350 | 29200 | 29200 | 29250 | 29150 | 1142 |
| 299 | 20231228 | 142000 | 89963561600 | 29250 | 29200 | 29250 | 29150 | 387 |
| 300 | 20231228 | 141900 | 89952266800 | 29200 | 29150 | 29250 | 29150 | 895 |
| 301 | 20231228 | 141800 | 89926144000 | 29150 | 29250 | 29250 | 29150 | 1809 |
| 302 | 20231228 | 141700 | 89873390850 | 29250 | 29100 | 29250 | 29100 | 2427 |
| 303 | 20231228 | 141600 | 89802637700 | 29150 | 29100 | 29150 | 29050 | 2387 |
| 304 | 20231228 | 141500 | 89733171400 | 29100 | 29050 | 29100 | 29000 | 2563 |
| 305 | 20231228 | 141400 | 89658700550 | 29050 | 29100 | 29100 | 29000 | 8529 |
| 306 | 20231228 | 141300 | 89411035600 | 29100 | 29250 | 29250 | 29050 | 4073 |
| 307 | 20231228 | 141200 | 89292293500 | 29250 | 29250 | 29300 | 29200 | 1034 |
| 308 | 20231228 | 141100 | 89262061250 | 29250 | 29250 | 29300 | 29200 | 3419 |
| 309 | 20231228 | 141000 | 89162136600 | 29250 | 29100 | 29300 | 29100 | 2234 |
| 310 | 20231228 | 140900 | 89096851950 | 29150 | 29200 | 29250 | 29100 | 9521 |
| 311 | 20231228 | 140800 | 88819351500 | 29250 | 29600 | 29650 | 29200 | 12717 |
| 312 | 20231228 | 140700 | 88446120000 | 29600 | 29600 | 29650 | 29500 | 6407 |
| 313 | 20231228 | 140600 | 88256783150 | 29600 | 29600 | 29650 | 29550 | 1668 |
| 314 | 20231228 | 140500 | 88207424700 | 29600 | 29650 | 29650 | 29550 | 1584 |
| 315 | 20231228 | 140400 | 88160528400 | 29600 | 29600 | 29650 | 29600 | 1516 |
| 316 | 20231228 | 140300 | 88115648750 | 29600 | 29650 | 29650 | 29600 | 1374 |
| 317 | 20231228 | 140200 | 88074968900 | 29600 | 29650 | 29650 | 29600 | 684 |
| 318 | 20231228 | 140100 | 88054707450 | 29600 | 29600 | 29700 | 29600 | 652 |
| 319 | 20231228 | 140000 | 88035391850 | 29650 | 29600 | 29650 | 29550 | 1764 |
| 320 | 20231228 | 135900 | 87983214900 | 29600 | 29650 | 29700 | 29600 | 2681 |
| 321 | 20231228 | 135800 | 87903813750 | 29650 | 29600 | 29700 | 29600 | 658 |
| 322 | 20231228 | 135700 | 87884314000 | 29600 | 29600 | 29650 | 29600 | 2445 |
| 323 | 20231228 | 135600 | 87811883950 | 29600 | 29700 | 29750 | 29600 | 1170 |
| 324 | 20231228 | 135500 | 87777214700 | 29750 | 29700 | 29750 | 29650 | 1403 |
| 325 | 20231228 | 135400 | 87735568000 | 29650 | 29700 | 29700 | 29600 | 1409 |
| 326 | 20231228 | 135300 | 87693811750 | 29700 | 29650 | 29750 | 29650 | 1643 |
| 327 | 20231228 | 135200 | 87645045600 | 29700 | 29750 | 29750 | 29650 | 503 |
| 328 | 20231228 | 135100 | 87630122850 | 29700 | 29650 | 29750 | 29600 | 1639 |
| 329 | 20231228 | 135000 | 87581565050 | 29650 | 29650 | 29700 | 29650 | 685 |
| 330 | 20231228 | 134900 | 87561239850 | 29650 | 29650 | 29700 | 29600 | 967 |
| 331 | 20231228 | 134800 | 87532575700 | 29600 | 29600 | 29700 | 29600 | 2271 |
| 332 | 20231228 | 134700 | 87465344450 | 29650 | 29750 | 29800 | 29600 | 4151 |
| 333 | 20231228 | 134600 | 87342160400 | 29800 | 29700 | 29800 | 29700 | 621 |
| 334 | 20231228 | 134500 | 87323684600 | 29700 | 29800 | 29800 | 29700 | 1488 |
| 335 | 20231228 | 134400 | 87279457200 | 29800 | 29750 | 29850 | 29750 | 380 |
| 336 | 20231228 | 134300 | 87268144600 | 29800 | 29800 | 29850 | 29750 | 981 |
| 337 | 20231228 | 134200 | 87238921100 | 29800 | 29850 | 29900 | 29700 | 1238 |
| 338 | 20231228 | 134100 | 87202090100 | 29900 | 29800 | 29900 | 29800 | 375 |
| 339 | 20231228 | 134000 | 87190907250 | 29800 | 29800 | 29900 | 29750 | 814 |
| 340 | 20231228 | 133900 | 87166641100 | 29750 | 29700 | 29800 | 29700 | 1514 |
| 341 | 20231228 | 133800 | 87121642650 | 29750 | 29850 | 29900 | 29650 | 4255 |
| 342 | 20231228 | 133700 | 86995149950 | 29850 | 29950 | 29950 | 29850 | 885 |
| 343 | 20231228 | 133600 | 86968694000 | 29950 | 30000 | 30050 | 29950 | 2496 |
| 344 | 20231228 | 133500 | 86893835200 | 30050 | 29900 | 30050 | 29900 | 2630 |
| 345 | 20231228 | 133400 | 86814982300 | 29850 | 29800 | 29900 | 29800 | 951 |
| 346 | 20231228 | 133300 | 86786579000 | 29800 | 29850 | 29900 | 29750 | 3108 |
| 347 | 20231228 | 133200 | 86693796200 | 29800 | 29750 | 29850 | 29700 | 1682 |
| 348 | 20231228 | 133100 | 86643703850 | 29750 | 29750 | 29750 | 29700 | 1138 |
| 349 | 20231228 | 133000 | 86609866000 | 29750 | 29850 | 29850 | 29700 | 1396 |
| 350 | 20231228 | 132900 | 86568361050 | 29800 | 29700 | 29850 | 29700 | 4278 |
| 351 | 20231228 | 132800 | 86440932400 | 29750 | 29750 | 29800 | 29750 | 844 |
| 352 | 20231228 | 132700 | 86415815400 | 29750 | 29750 | 29800 | 29700 | 1639 |
| 353 | 20231228 | 132600 | 86367093150 | 29750 | 29700 | 29750 | 29700 | 655 |
| 354 | 20231228 | 132500 | 86347619500 | 29700 | 29650 | 29750 | 29650 | 1537 |
| 355 | 20231228 | 132400 | 86301958100 | 29650 | 29750 | 29750 | 29650 | 1047 |
| 356 | 20231228 | 132300 | 86270874250 | 29750 | 29750 | 29800 | 29750 | 761 |
| 357 | 20231228 | 132200 | 86248220400 | 29750 | 29850 | 29850 | 29750 | 1811 |
| 358 | 20231228 | 132100 | 86194229250 | 29850 | 29700 | 29850 | 29650 | 5998 |
| 359 | 20231228 | 132000 | 86015850800 | 29650 | 29600 | 29650 | 29600 | 1484 |
| 360 | 20231228 | 131900 | 85971866500 | 29650 | 29550 | 29650 | 29550 | 703 |
| 361 | 20231228 | 131800 | 85951050750 | 29600 | 29600 | 29650 | 29500 | 2076 |
| 362 | 20231228 | 131700 | 85889656800 | 29600 | 29500 | 29600 | 29450 | 2561 |
| 363 | 20231228 | 131600 | 85814013350 | 29450 | 29600 | 29600 | 29450 | 2022 |
| 364 | 20231228 | 131500 | 85754359250 | 29550 | 29600 | 29600 | 29450 | 4560 |
| 365 | 20231228 | 131400 | 85619761600 | 29600 | 29600 | 29650 | 29600 | 395 |
| 366 | 20231228 | 131300 | 85608063000 | 29600 | 29600 | 29600 | 29550 | 948 |
| 367 | 20231228 | 131200 | 85580004750 | 29600 | 29700 | 29750 | 29600 | 3129 |
| 368 | 20231228 | 131100 | 85487229050 | 29700 | 29650 | 29700 | 29600 | 985 |
| 369 | 20231228 | 131000 | 85458046900 | 29650 | 29700 | 29700 | 29650 | 384 |
| 370 | 20231228 | 130900 | 85446658400 | 29650 | 29700 | 29700 | 29600 | 1150 |
| 371 | 20231228 | 130800 | 85412572850 | 29650 | 29700 | 29750 | 29650 | 2451 |
| 372 | 20231228 | 130700 | 85339807950 | 29700 | 29700 | 29700 | 29600 | 1397 |
| 373 | 20231228 | 130600 | 85298353600 | 29700 | 29650 | 29700 | 29550 | 1436 |
| 374 | 20231228 | 130500 | 85255797000 | 29650 | 29700 | 29700 | 29650 | 803 |
| 375 | 20231228 | 130400 | 85231967850 | 29700 | 29600 | 29700 | 29550 | 2001 |
| 376 | 20231228 | 130300 | 85172677700 | 29600 | 29650 | 29650 | 29550 | 1746 |
| 377 | 20231228 | 130200 | 85121033950 | 29700 | 29650 | 29700 | 29600 | 1892 |
| 378 | 20231228 | 130100 | 85064937200 | 29600 | 29450 | 29600 | 29450 | 2696 |
| 379 | 20231228 | 130000 | 84985290600 | 29450 | 29450 | 29500 | 29400 | 1322 |
| 380 | 20231228 | 125900 | 84946396300 | 29400 | 29400 | 29450 | 29400 | 535 |
| 381 | 20231228 | 125800 | 84930645850 | 29400 | 29400 | 29450 | 29350 | 440 |
| 382 | 20231228 | 125700 | 84917708850 | 29400 | 29450 | 29450 | 29350 | 5077 |
| 383 | 20231228 | 125600 | 84768464400 | 29450 | 29450 | 29450 | 29400 | 725 |
| 384 | 20231228 | 125500 | 84747140750 | 29450 | 29450 | 29500 | 29450 | 874 |
| 385 | 20231228 | 125400 | 84721399600 | 29450 | 29500 | 29500 | 29400 | 2358 |
| 386 | 20231228 | 125300 | 84651961750 | 29500 | 29500 | 29600 | 29450 | 2528 |
| 387 | 20231228 | 125200 | 84577377000 | 29450 | 29500 | 29500 | 29400 | 1891 |
| 388 | 20231228 | 125100 | 84521704000 | 29450 | 29500 | 29550 | 29450 | 2476 |
| 389 | 20231228 | 125000 | 84448717250 | 29500 | 29500 | 29600 | 29450 | 879 |
| 390 | 20231228 | 124900 | 84422752300 | 29500 | 29450 | 29500 | 29450 | 1342 |
| 391 | 20231228 | 124800 | 84383190900 | 29500 | 29650 | 29650 | 29400 | 3223 |
| 392 | 20231228 | 124700 | 84288164750 | 29650 | 29500 | 29650 | 29500 | 768 |
| 393 | 20231228 | 124600 | 84265462600 | 29550 | 29500 | 29600 | 29450 | 2160 |
| 394 | 20231228 | 124500 | 84201674800 | 29500 | 29650 | 29700 | 29450 | 4268 |
| 395 | 20231228 | 124400 | 84075701550 | 29600 | 29700 | 29750 | 29600 | 718 |
| 396 | 20231228 | 124300 | 84054409350 | 29750 | 29750 | 29800 | 29700 | 768 |
| 397 | 20231228 | 124200 | 84031575750 | 29750 | 29600 | 29750 | 29600 | 4141 |
| 398 | 20231228 | 124100 | 83908887850 | 29650 | 29450 | 29650 | 29450 | 827 |
| 399 | 20231228 | 124000 | 83884430150 | 29500 | 29600 | 29700 | 29400 | 4403 |
| 400 | 20231228 | 123900 | 83754435950 | 29500 | 29600 | 29650 | 29350 | 9760 |
| 401 | 20231228 | 123800 | 83466762050 | 29550 | 29750 | 29750 | 29550 | 5673 |
| 402 | 20231228 | 123700 | 83298636650 | 29700 | 29700 | 29750 | 29650 | 1385 |
| 403 | 20231228 | 123600 | 83257513600 | 29700 | 29750 | 29750 | 29650 | 3025 |
| 404 | 20231228 | 123500 | 83167750250 | 29650 | 30000 | 30000 | 29600 | 6654 |
| 405 | 20231228 | 123400 | 82969706800 | 30000 | 29900 | 30000 | 29900 | 1901 |
| 406 | 20231228 | 123300 | 82912770300 | 29850 | 29850 | 30000 | 29700 | 3965 |
| 407 | 20231228 | 123200 | 82794437300 | 29800 | 29750 | 29850 | 29750 | 2090 |
| 408 | 20231228 | 123100 | 82732172000 | 29750 | 29850 | 29900 | 29700 | 3423 |
| 409 | 20231228 | 123000 | 82630145350 | 29900 | 29950 | 29950 | 29850 | 2959 |
| 410 | 20231228 | 122900 | 82541700700 | 29900 | 29950 | 30000 | 29900 | 1234 |
| 411 | 20231228 | 122800 | 82504757200 | 29900 | 29950 | 29950 | 29900 | 855 |
| 412 | 20231228 | 122700 | 82479176800 | 29950 | 30000 | 30050 | 29900 | 1607 |
| 413 | 20231228 | 122600 | 82431048100 | 30000 | 30000 | 30050 | 30000 | 422 |
| 414 | 20231228 | 122500 | 82418377600 | 30000 | 30050 | 30050 | 30000 | 1298 |
| 415 | 20231228 | 122400 | 82379435700 | 30050 | 30100 | 30100 | 30000 | 1738 |
| 416 | 20231228 | 122300 | 82327210050 | 30100 | 30100 | 30100 | 30050 | 1429 |
| 417 | 20231228 | 122200 | 82284224100 | 30100 | 30000 | 30150 | 29900 | 656 |
| 418 | 20231228 | 122100 | 82264535800 | 29900 | 30150 | 30150 | 29850 | 3638 |
| 419 | 20231228 | 122000 | 82155543050 | 30150 | 30050 | 30250 | 30050 | 1320 |
| 420 | 20231228 | 121900 | 82115732600 | 30050 | 30000 | 30100 | 30000 | 1527 |
| 421 | 20231228 | 121800 | 82069870000 | 30000 | 30050 | 30150 | 29900 | 4831 |
| 422 | 20231228 | 121700 | 81924964400 | 30050 | 30200 | 30200 | 29850 | 8399 |
| 423 | 20231228 | 121600 | 81673019700 | 30150 | 30350 | 30350 | 30150 | 2998 |
| 424 | 20231228 | 121500 | 81582375000 | 30350 | 30550 | 30700 | 30300 | 15430 |
| 425 | 20231228 | 121400 | 81110595400 | 30550 | 30350 | 30550 | 30300 | 7528 |
| 426 | 20231228 | 121300 | 80881411550 | 30300 | 30150 | 30400 | 30150 | 4988 |
| 427 | 20231228 | 121200 | 80730390950 | 30150 | 30050 | 30250 | 30000 | 1939 |
| 428 | 20231228 | 121100 | 80671893650 | 30050 | 30050 | 30050 | 29950 | 2518 |
| 429 | 20231228 | 121000 | 80596344500 | 30050 | 30000 | 30050 | 29950 | 1310 |
| 430 | 20231228 | 120900 | 80557046100 | 30000 | 30050 | 30050 | 29950 | 2475 |
| 431 | 20231228 | 120800 | 80482835100 | 30050 | 29900 | 30150 | 29900 | 3117 |
| 432 | 20231228 | 120700 | 80389325900 | 29950 | 29800 | 29950 | 29750 | 1818 |
| 433 | 20231228 | 120600 | 80335033550 | 29750 | 29700 | 29800 | 29600 | 2891 |
| 434 | 20231228 | 120500 | 80249166500 | 29650 | 29600 | 29750 | 29600 | 1610 |
| 435 | 20231228 | 120400 | 80201437300 | 29650 | 29750 | 29750 | 29650 | 3299 |
| 436 | 20231228 | 120300 | 80103522550 | 29700 | 29750 | 29750 | 29650 | 2157 |
| 437 | 20231228 | 120200 | 80039434200 | 29750 | 29600 | 29800 | 29550 | 3235 |
| 438 | 20231228 | 120100 | 79943500100 | 29650 | 29800 | 29850 | 29550 | 3104 |
| 439 | 20231228 | 120000 | 79851311900 | 29700 | 29950 | 30000 | 29600 | 6625 |
| 440 | 20231228 | 115900 | 79654211350 | 30000 | 30000 | 30100 | 29900 | 2113 |
| 441 | 20231228 | 115800 | 79590823900 | 30000 | 30100 | 30100 | 29900 | 4146 |
| 442 | 20231228 | 115700 | 79466616450 | 30100 | 30150 | 30150 | 29950 | 2610 |
| 443 | 20231228 | 115600 | 79388218800 | 30150 | 30300 | 30300 | 30100 | 1565 |
| 444 | 20231228 | 115500 | 79340983200 | 30300 | 30350 | 30400 | 30300 | 5125 |
| 445 | 20231228 | 115400 | 79185544800 | 30300 | 30500 | 30500 | 30250 | 3583 |
| 446 | 20231228 | 115300 | 79076752050 | 30600 | 30000 | 30600 | 29950 | 4575 |
| 447 | 20231228 | 115200 | 78937845150 | 29950 | 29800 | 30000 | 29800 | 1819 |
| 448 | 20231228 | 115100 | 78883514000 | 29800 | 29850 | 29850 | 29750 | 2201 |
| 449 | 20231228 | 115000 | 78817899750 | 29850 | 29900 | 30050 | 29850 | 3886 |
| 450 | 20231228 | 114900 | 78701676550 | 29900 | 30050 | 30050 | 29900 | 2614 |
| 451 | 20231228 | 114800 | 78623314750 | 30050 | 30000 | 30100 | 29850 | 2473 |
| 452 | 20231228 | 114700 | 78549304400 | 30000 | 30000 | 30050 | 29700 | 5475 |
| 453 | 20231228 | 114600 | 78385927100 | 30000 | 30250 | 30250 | 29950 | 4802 |
| 454 | 20231228 | 114500 | 78241388150 | 30250 | 30050 | 30300 | 30000 | 4600 |
| 455 | 20231228 | 114400 | 78102725700 | 30000 | 30700 | 30700 | 29950 | 12442 |
| 456 | 20231228 | 114300 | 77726412000 | 30700 | 29900 | 30900 | 29900 | 26619 |
| 457 | 20231228 | 114200 | 76915490000 | 29950 | 30550 | 30600 | 29650 | 22497 |
| 458 | 20231228 | 114100 | 76235040750 | 30600 | 29500 | 30600 | 29500 | 19985 |
| 459 | 20231228 | 114000 | 75633942150 | 29500 | 29350 | 29700 | 29200 | 6758 |
| 460 | 20231228 | 113900 | 75434867400 | 29300 | 29500 | 29600 | 29300 | 9418 |
| 461 | 20231228 | 113800 | 75157258900 | 29550 | 29200 | 29650 | 29200 | 10780 |
| 462 | 20231228 | 113700 | 74839361350 | 29200 | 29050 | 29250 | 29000 | 5630 |
| 463 | 20231228 | 113600 | 74675170700 | 29050 | 28950 | 29050 | 28900 | 3098 |
| 464 | 20231228 | 113500 | 74585391350 | 29000 | 28850 | 29050 | 28800 | 8508 |
| 465 | 20231228 | 113400 | 74339151200 | 28800 | 28950 | 29000 | 28800 | 6714 |
| 466 | 20231228 | 113300 | 74145128400 | 28950 | 28900 | 29000 | 28800 | 8332 |
| 467 | 20231228 | 113200 | 73904656800 | 28950 | 29000 | 29200 | 28850 | 12312 |
| 468 | 20231228 | 113100 | 73547235800 | 29100 | 28800 | 29100 | 28750 | 7178 |
| 469 | 20231228 | 113000 | 73339761850 | 28800 | 28750 | 28900 | 28600 | 18437 |
| 470 | 20231228 | 112900 | 72810508900 | 28800 | 29050 | 29050 | 28650 | 27134 |
| 471 | 20231228 | 112800 | 72028964150 | 29100 | 29250 | 29350 | 28950 | 19455 |
| 472 | 20231228 | 112700 | 71462177050 | 29300 | 29550 | 29600 | 29200 | 15949 |
| 473 | 20231228 | 112600 | 70993493050 | 29550 | 29200 | 29550 | 29200 | 15216 |
| 474 | 20231228 | 112500 | 70547501150 | 29150 | 29200 | 29250 | 29000 | 17632 |
| 475 | 20231228 | 112400 | 70034799900 | 29200 | 29400 | 29550 | 29100 | 18534 |
| 476 | 20231228 | 112300 | 69492205200 | 29350 | 28950 | 29500 | 28900 | 19822 |
| 477 | 20231228 | 112200 | 68913705550 | 28950 | 28900 | 29050 | 28850 | 16222 |
| 478 | 20231228 | 112100 | 68444137200 | 28850 | 29050 | 29250 | 28700 | 30895 |
| 479 | 20231228 | 112000 | 67548796300 | 29050 | 29000 | 29100 | 28150 | 62649 |
| 480 | 20231228 | 111900 | 65752015850 | 29000 | 29500 | 29700 | 28800 | 49526 |
| 481 | 20231228 | 111800 | 64301349650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 482 | 20231228 | 111700 | 64301349650 | 30200 | 31100 | 31150 | 30200 | 39793 |
| 483 | 20231228 | 111600 | 63081782800 | 31150 | 31550 | 31600 | 31100 | 16709 |
| 484 | 20231228 | 111500 | 62557587050 | 31550 | 31250 | 31550 | 31200 | 7770 |
| 485 | 20231228 | 111400 | 62313982050 | 31250 | 31750 | 31750 | 31100 | 41811 |
| 486 | 20231228 | 111300 | 61002469050 | 31750 | 32200 | 32300 | 31700 | 22687 |
| 487 | 20231228 | 111200 | 60278516800 | 32200 | 32200 | 32250 | 32150 | 2018 |
| 488 | 20231228 | 111100 | 60213569350 | 32200 | 32350 | 32400 | 32150 | 3317 |
| 489 | 20231228 | 111000 | 60106697750 | 32300 | 32350 | 32600 | 32300 | 7349 |
| 490 | 20231228 | 110900 | 59868078650 | 32350 | 32450 | 32450 | 32300 | 3840 |
| 491 | 20231228 | 110800 | 59743752400 | 32400 | 32100 | 32500 | 32100 | 4044 |
| 492 | 20231228 | 110700 | 59613220950 | 32150 | 32050 | 32150 | 31950 | 6034 |
| 493 | 20231228 | 110600 | 59419910300 | 32100 | 32150 | 32150 | 32050 | 3237 |
| 494 | 20231228 | 110500 | 59316059600 | 32150 | 32250 | 32250 | 32050 | 3648 |
| 495 | 20231228 | 110400 | 59198729650 | 32250 | 32300 | 32300 | 32250 | 1357 |
| 496 | 20231228 | 110300 | 59154952050 | 32300 | 32400 | 32450 | 32250 | 2853 |
| 497 | 20231228 | 110200 | 59062597700 | 32400 | 32200 | 32400 | 32200 | 1772 |
| 498 | 20231228 | 110100 | 59005374000 | 32200 | 32000 | 32250 | 32000 | 3798 |
| 499 | 20231228 | 110000 | 58883287400 | 32050 | 32450 | 32450 | 32000 | 11359 |
| 500 | 20231228 | 105900 | 58517480000 | 32450 | 32450 | 32500 | 32300 | 9419 |
| 501 | 20231228 | 105800 | 58212293050 | 32450 | 32500 | 32600 | 32400 | 6314 |
| 502 | 20231228 | 105700 | 58007331500 | 32500 | 32800 | 32850 | 32400 | 11995 |
| 503 | 20231228 | 105600 | 57616533850 | 32800 | 32850 | 32850 | 32700 | 3489 |
| 504 | 20231228 | 105500 | 57502140000 | 32850 | 32800 | 33000 | 32750 | 3820 |
| 505 | 20231228 | 105400 | 57376499450 | 32750 | 32750 | 32850 | 32700 | 3229 |
| 506 | 20231228 | 105300 | 57270747750 | 32750 | 32900 | 33000 | 32650 | 5531 |
| 507 | 20231228 | 105200 | 57089373050 | 32900 | 32650 | 33250 | 32500 | 17496 |
| 508 | 20231228 | 105100 | 56514583300 | 32650 | 32950 | 33250 | 32650 | 8502 |
| 509 | 20231228 | 105000 | 56233607550 | 32850 | 33150 | 33150 | 32500 | 11497 |
| 510 | 20231228 | 104900 | 55857931550 | 33150 | 33150 | 33250 | 32800 | 7586 |
| 511 | 20231228 | 104800 | 55607981550 | 33150 | 32900 | 33350 | 32850 | 7388 |
| 512 | 20231228 | 104700 | 55363748000 | 32900 | 33500 | 33500 | 32800 | 11319 |
| 513 | 20231228 | 104600 | 54989662000 | 33450 | 33100 | 33500 | 33050 | 11180 |
| 514 | 20231228 | 104500 | 54617688100 | 33150 | 33250 | 33300 | 32900 | 9314 |
| 515 | 20231228 | 104400 | 54309898050 | 33300 | 33300 | 33600 | 33250 | 37534 |
| 516 | 20231228 | 104300 | 53054775000 | 33300 | 32700 | 33300 | 32700 | 20929 |
| 517 | 20231228 | 104200 | 52362336450 | 32750 | 33000 | 33000 | 32650 | 5318 |
| 518 | 20231228 | 104100 | 52187453200 | 33000 | 32650 | 33000 | 32600 | 6379 |
| 519 | 20231228 | 104000 | 51977808600 | 32600 | 32950 | 33050 | 32500 | 8846 |
| 520 | 20231228 | 103900 | 51687246550 | 33000 | 32800 | 33050 | 32750 | 15032 |
| 521 | 20231228 | 103800 | 51192174300 | 32750 | 32450 | 32900 | 32350 | 7427 |
| 522 | 20231228 | 103700 | 50949182550 | 32400 | 32450 | 32450 | 32250 | 3506 |
| 523 | 20231228 | 103600 | 50835641500 | 32450 | 32550 | 32600 | 32450 | 1810 |
| 524 | 20231228 | 103500 | 50776798900 | 32550 | 32550 | 32600 | 32450 | 1582 |
| 525 | 20231228 | 103400 | 50725399750 | 32600 | 32300 | 32700 | 32200 | 4919 |
| 526 | 20231228 | 103300 | 50565928350 | 32350 | 32450 | 32500 | 32300 | 4527 |
| 527 | 20231228 | 103200 | 50419319250 | 32400 | 32600 | 32650 | 32400 | 4418 |
| 528 | 20231228 | 103100 | 50275569750 | 32600 | 32650 | 32700 | 32600 | 2839 |
| 529 | 20231228 | 103000 | 50182883000 | 32600 | 32700 | 32750 | 32550 | 2718 |
| 530 | 20231228 | 102900 | 50094168750 | 32650 | 32400 | 32700 | 32400 | 2911 |
| 531 | 20231228 | 102800 | 49999295850 | 32400 | 32950 | 33050 | 32350 | 11804 |
| 532 | 20231228 | 102700 | 49613267700 | 33000 | 32850 | 33050 | 32800 | 3555 |
| 533 | 20231228 | 102600 | 49496272750 | 32850 | 33050 | 33050 | 32800 | 9485 |
| 534 | 20231228 | 102500 | 49183357150 | 33000 | 32850 | 33050 | 32850 | 7552 |
| 535 | 20231228 | 102400 | 48934541850 | 32900 | 32750 | 32900 | 32750 | 2523 |
| 536 | 20231228 | 102300 | 48851712550 | 32750 | 32600 | 32900 | 32550 | 3390 |
| 537 | 20231228 | 102200 | 48740695400 | 32600 | 32850 | 32900 | 32550 | 7445 |
| 538 | 20231228 | 102100 | 48496891700 | 32800 | 33150 | 33200 | 32800 | 9508 |
| 539 | 20231228 | 102000 | 48183214050 | 33100 | 32950 | 33200 | 32900 | 5785 |
| 540 | 20231228 | 101900 | 47991827700 | 32950 | 33200 | 33200 | 32900 | 8181 |
| 541 | 20231228 | 101800 | 47721272100 | 33200 | 32900 | 33400 | 32900 | 24151 |
| 542 | 20231228 | 101700 | 46919027300 | 32900 | 32500 | 32900 | 32500 | 4480 |
| 543 | 20231228 | 101600 | 46772344750 | 32500 | 32900 | 33150 | 32500 | 12359 |
| 544 | 20231228 | 101500 | 46365543500 | 32900 | 32650 | 32950 | 32300 | 8357 |
| 545 | 20231228 | 101400 | 46093171300 | 32700 | 33150 | 33200 | 32550 | 12688 |
| 546 | 20231228 | 101300 | 45675618450 | 33150 | 31750 | 33300 | 31750 | 31358 |
| 547 | 20231228 | 101200 | 44646330300 | 31750 | 32300 | 32700 | 31700 | 17676 |
| 548 | 20231228 | 101100 | 44076631600 | 32300 | 31900 | 32950 | 31850 | 27323 |
| 549 | 20231228 | 101000 | 43185027350 | 31900 | 33150 | 33400 | 31650 | 37649 |
| 550 | 20231228 | 100900 | 41965707700 | 33200 | 32350 | 34000 | 32350 | 106909 |
| 551 | 20231228 | 100800 | 38387967400 | 32400 | 32350 | 32550 | 32300 | 8793 |
| 552 | 20231228 | 100700 | 38102718750 | 32400 | 31900 | 32450 | 31900 | 13931 |
| 553 | 20231228 | 100600 | 37652006550 | 31850 | 32200 | 32300 | 31850 | 9641 |
| 554 | 20231228 | 100500 | 37342029650 | 32250 | 31900 | 32300 | 31900 | 12974 |
| 555 | 20231228 | 100400 | 36925404200 | 31950 | 31650 | 31950 | 31550 | 8997 |
| 556 | 20231228 | 100300 | 36639892300 | 31650 | 31650 | 31750 | 31450 | 4834 |
| 557 | 20231228 | 100200 | 36487079600 | 31650 | 31050 | 31650 | 31050 | 5433 |
| 558 | 20231228 | 100100 | 36316574750 | 31000 | 31100 | 31200 | 30850 | 16328 |
| 559 | 20231228 | 100000 | 35809971600 | 31150 | 31450 | 31450 | 31000 | 13476 |
| 560 | 20231228 | 095900 | 35390098250 | 31400 | 31600 | 31600 | 31350 | 9346 |
| 561 | 20231228 | 095800 | 35096035250 | 31550 | 31850 | 31850 | 31550 | 4939 |
| 562 | 20231228 | 095700 | 34939684750 | 31800 | 31950 | 31950 | 31750 | 10315 |
| 563 | 20231228 | 095600 | 34611306700 | 31950 | 31900 | 32050 | 31800 | 6532 |
| 564 | 20231228 | 095500 | 34402702300 | 31850 | 31550 | 31900 | 31350 | 16182 |
| 565 | 20231228 | 095400 | 33891840000 | 31550 | 32300 | 32450 | 31550 | 22789 |
| 566 | 20231228 | 095300 | 33161910500 | 32300 | 32400 | 32450 | 32300 | 5927 |
| 567 | 20231228 | 095200 | 32970076900 | 32400 | 32450 | 32500 | 32400 | 1781 |
| 568 | 20231228 | 095100 | 32912265500 | 32450 | 32550 | 32600 | 32450 | 2127 |
| 569 | 20231228 | 095000 | 32843158100 | 32500 | 32450 | 32600 | 32400 | 3289 |
| 570 | 20231228 | 094900 | 32736393550 | 32450 | 32550 | 32600 | 32400 | 9126 |
| 571 | 20231228 | 094800 | 32439811500 | 32600 | 32550 | 32650 | 32500 | 3341 |
| 572 | 20231228 | 094700 | 32331010050 | 32600 | 32450 | 32800 | 32450 | 6611 |
| 573 | 20231228 | 094600 | 32115563700 | 32450 | 32400 | 32500 | 32350 | 2557 |
| 574 | 20231228 | 094500 | 32032605900 | 32350 | 32350 | 32450 | 32300 | 3980 |
| 575 | 20231228 | 094400 | 31903899200 | 32350 | 32350 | 32450 | 32300 | 8903 |
| 576 | 20231228 | 094300 | 31615839250 | 32400 | 32650 | 32650 | 32300 | 11364 |
| 577 | 20231228 | 094200 | 31246860550 | 32600 | 32750 | 32750 | 32500 | 12322 |
| 578 | 20231228 | 094100 | 30845659850 | 32750 | 32750 | 32800 | 32650 | 8933 |
| 579 | 20231228 | 094000 | 30553437600 | 32800 | 32850 | 32900 | 32750 | 13793 |
| 580 | 20231228 | 093900 | 30101094300 | 32850 | 33050 | 33100 | 32850 | 7716 |
| 581 | 20231228 | 093800 | 29846327200 | 33100 | 33100 | 33150 | 33050 | 5130 |
| 582 | 20231228 | 093700 | 29676447100 | 33100 | 33100 | 33150 | 33050 | 3752 |
| 583 | 20231228 | 093600 | 29552270400 | 33150 | 32900 | 33300 | 32850 | 7221 |
| 584 | 20231228 | 093500 | 29313488250 | 32900 | 32900 | 32950 | 32850 | 5321 |
| 585 | 20231228 | 093400 | 29138516200 | 32850 | 32850 | 33000 | 32800 | 5881 |
| 586 | 20231228 | 093300 | 28945028600 | 32900 | 32850 | 33000 | 32750 | 10377 |
| 587 | 20231228 | 093200 | 28604445200 | 32850 | 33050 | 33050 | 32800 | 11751 |
| 588 | 20231228 | 093100 | 28217693100 | 33000 | 33250 | 33300 | 33000 | 10597 |
| 589 | 20231228 | 093000 | 27867136000 | 33250 | 33400 | 33450 | 33150 | 5172 |
| 590 | 20231228 | 092900 | 27695004000 | 33400 | 33600 | 33600 | 33050 | 9841 |
| 591 | 20231228 | 092800 | 27367668000 | 33600 | 33450 | 33850 | 33450 | 32007 |
| 592 | 20231228 | 092700 | 26289204300 | 33500 | 33300 | 33500 | 33150 | 5371 |
| 593 | 20231228 | 092600 | 26110342850 | 33300 | 33550 | 33600 | 33300 | 8836 |
| 594 | 20231228 | 092500 | 25815004900 | 33600 | 33550 | 33700 | 33500 | 9320 |
| 595 | 20231228 | 092400 | 25502109050 | 33550 | 33500 | 33750 | 33400 | 14546 |
| 596 | 20231228 | 092300 | 25013249600 | 33450 | 33150 | 33700 | 33100 | 15165 |
| 597 | 20231228 | 092200 | 24505313750 | 33150 | 33500 | 33550 | 33150 | 5018 |
| 598 | 20231228 | 092100 | 24338094700 | 33450 | 33700 | 33800 | 33300 | 11326 |
| 599 | 20231228 | 092000 | 23957211000 | 33700 | 33400 | 33950 | 33350 | 28193 |
| 600 | 20231228 | 091900 | 23006208000 | 33350 | 33250 | 33450 | 33150 | 13610 |
| 601 | 20231228 | 091800 | 22552442300 | 33250 | 33300 | 33400 | 33000 | 13002 |
| 602 | 20231228 | 091700 | 22120167900 | 33300 | 32900 | 33300 | 32900 | 6531 |
| 603 | 20231228 | 091600 | 21904262650 | 32950 | 32900 | 33000 | 32800 | 8354 |
| 604 | 20231228 | 091500 | 21629755350 | 32850 | 32600 | 33100 | 32550 | 10455 |
| 605 | 20231228 | 091400 | 21286325000 | 32550 | 32850 | 32900 | 32550 | 15957 |
| 606 | 20231228 | 091300 | 20764272950 | 32850 | 32850 | 33150 | 32800 | 7634 |
| 607 | 20231228 | 091200 | 20512535800 | 32800 | 33050 | 33200 | 32800 | 13340 |
| 608 | 20231228 | 091100 | 20072711500 | 33050 | 33250 | 33250 | 33000 | 7579 |
| 609 | 20231228 | 091000 | 19821845950 | 33250 | 33450 | 33650 | 33100 | 16095 |
| 610 | 20231228 | 090900 | 19283951150 | 33450 | 32750 | 33450 | 32650 | 15094 |
| 611 | 20231228 | 090800 | 18785063500 | 32700 | 33050 | 33100 | 32300 | 20696 |
| 612 | 20231228 | 090700 | 18109577150 | 33000 | 33350 | 33900 | 33000 | 19653 |
| 613 | 20231228 | 090600 | 17450367200 | 33300 | 32800 | 33350 | 32200 | 32504 |
| 614 | 20231228 | 090500 | 16390385250 | 32800 | 34050 | 34200 | 32750 | 26053 |
| 615 | 20231228 | 090400 | 15513011200 | 34000 | 34050 | 34100 | 33600 | 21353 |
| 616 | 20231228 | 090300 | 14788424350 | 34150 | 33150 | 34250 | 33100 | 42395 |
| 617 | 20231228 | 090200 | 13353514150 | 33100 | 34150 | 34250 | 32700 | 66762 |
| 618 | 20231228 | 090100 | 11127672850 | 34150 | 35200 | 35350 | 34000 | 75527 |
| 619 | 20231228 | 090000 | 8514629450 | 35350 | 33500 | 35950 | 33300 | 247423 |