30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 183500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 946 |
| 3 | 20231227 | 183400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20231227 | 183300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20231227 | 183200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20231227 | 183100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20231227 | 183000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20231227 | 182900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20231227 | 182800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20231227 | 182700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20231227 | 182600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20231227 | 182500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20231227 | 182400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20231227 | 182300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20231227 | 182200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20231227 | 182100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20231227 | 182000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20231227 | 181900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20231227 | 181800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20231227 | 181700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20231227 | 181600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20231227 | 181500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20231227 | 181400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20231227 | 181300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20231227 | 181200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20231227 | 181100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20231227 | 181000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20231227 | 180900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20231227 | 180800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20231227 | 180700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20231227 | 180600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20231227 | 180500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 946 |
| 33 | 20231227 | 180400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20231227 | 180300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20231227 | 180200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20231227 | 180100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20231227 | 180000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20231227 | 175900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20231227 | 175800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20231227 | 175700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20231227 | 175600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20231227 | 175500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20231227 | 175400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20231227 | 175300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20231227 | 175200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20231227 | 175100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20231227 | 175000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20231227 | 174900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20231227 | 174800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20231227 | 174700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20231227 | 174600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20231227 | 174500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20231227 | 174400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20231227 | 174300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20231227 | 174200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20231227 | 174100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20231227 | 174000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20231227 | 173900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20231227 | 173800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20231227 | 173700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20231227 | 173600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20231227 | 173500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 946 |
| 63 | 20231227 | 173400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20231227 | 173300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20231227 | 173200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20231227 | 173100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20231227 | 173000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20231227 | 172900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20231227 | 172800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20231227 | 172700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20231227 | 172600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20231227 | 172500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20231227 | 172400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20231227 | 172300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20231227 | 172200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20231227 | 172100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20231227 | 172000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20231227 | 171900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20231227 | 171800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20231227 | 171700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20231227 | 171600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20231227 | 171500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20231227 | 171400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20231227 | 171300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20231227 | 171200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20231227 | 171100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20231227 | 171000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20231227 | 170900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20231227 | 170800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20231227 | 170700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20231227 | 170600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20231227 | 170500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 946 |
| 93 | 20231227 | 170400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20231227 | 170300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20231227 | 170200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20231227 | 170100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20231227 | 170000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20231227 | 165900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20231227 | 165800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20231227 | 165700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20231227 | 165600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20231227 | 165500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20231227 | 165400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20231227 | 165300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20231227 | 165200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20231227 | 165100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20231227 | 165000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20231227 | 164900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20231227 | 164800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20231227 | 164700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20231227 | 164600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20231227 | 164500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20231227 | 164400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20231227 | 164300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20231227 | 164200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20231227 | 164100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20231227 | 164000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20231227 | 163900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20231227 | 163800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20231227 | 163700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20231227 | 163600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20231227 | 163500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 946 |
| 123 | 20231227 | 163400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20231227 | 163300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20231227 | 163200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20231227 | 163100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20231227 | 163000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20231227 | 162900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20231227 | 162800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20231227 | 162700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20231227 | 162600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20231227 | 162500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20231227 | 162400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20231227 | 162300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20231227 | 162200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20231227 | 162100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20231227 | 162000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20231227 | 161900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20231227 | 161800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20231227 | 161700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20231227 | 161600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20231227 | 161500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20231227 | 161400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20231227 | 161300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20231227 | 161200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20231227 | 161100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20231227 | 161000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20231227 | 160900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20231227 | 160800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20231227 | 160700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20231227 | 160600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20231227 | 160500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 946 |
| 153 | 20231227 | 160400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20231227 | 160300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20231227 | 160200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20231227 | 160100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20231227 | 160000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20231227 | 155900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20231227 | 155800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20231227 | 155700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20231227 | 155600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20231227 | 155500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20231227 | 155400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20231227 | 155300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20231227 | 155200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20231227 | 155100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20231227 | 155000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20231227 | 154900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20231227 | 154800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20231227 | 154700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20231227 | 154600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20231227 | 154500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20231227 | 154400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20231227 | 154300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20231227 | 154200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20231227 | 154100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20231227 | 154000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20231227 | 153900 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20231227 | 153800 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20231227 | 153700 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20231227 | 153600 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20231227 | 153500 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 946 |
| 183 | 20231227 | 153400 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20231227 | 153300 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20231227 | 153200 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20231227 | 153100 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20231227 | 153000 | 1295730100 | 37700 | 37700 | 37700 | 37700 | 946 |
| 188 | 20231227 | 152900 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20231227 | 152800 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20231227 | 152700 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20231227 | 152600 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20231227 | 152500 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20231227 | 152400 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20231227 | 152300 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20231227 | 152200 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20231227 | 152100 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20231227 | 152000 | 1260065900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20231227 | 151900 | 1260065900 | 37700 | 37700 | 37700 | 37650 | 20 |
| 199 | 20231227 | 151800 | 1259312150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20231227 | 151700 | 1259312150 | 37650 | 37700 | 37700 | 37650 | 80 |
| 201 | 20231227 | 151600 | 1256298150 | 37700 | 37700 | 37700 | 37700 | 10 |
| 202 | 20231227 | 151500 | 1255921150 | 37700 | 37700 | 37700 | 37700 | 9 |
| 203 | 20231227 | 151400 | 1255581850 | 37650 | 37650 | 37650 | 37650 | 4 |
| 204 | 20231227 | 151300 | 1255431250 | 37650 | 37650 | 37650 | 37650 | 10 |
| 205 | 20231227 | 151200 | 1255054750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20231227 | 151100 | 1255054750 | 37700 | 37700 | 37700 | 37700 | 1 |
| 207 | 20231227 | 151000 | 1255017050 | 37700 | 37750 | 37750 | 37700 | 194 |
| 208 | 20231227 | 150900 | 1247696600 | 37550 | 37550 | 37550 | 37550 | 68 |
| 209 | 20231227 | 150800 | 1245143200 | 37550 | 37550 | 37550 | 37550 | 254 |
| 210 | 20231227 | 150700 | 1235605500 | 37550 | 37750 | 37750 | 37550 | 379 |
| 211 | 20231227 | 150600 | 1221330000 | 37750 | 37750 | 37750 | 37750 | 6 |
| 212 | 20231227 | 150500 | 1221103500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 213 | 20231227 | 150400 | 1221103500 | 37700 | 37700 | 37700 | 37700 | 82 |
| 214 | 20231227 | 150300 | 1218012100 | 37750 | 37750 | 37750 | 37750 | 2 |
| 215 | 20231227 | 150200 | 1217936600 | 37750 | 37700 | 37750 | 37700 | 2 |
| 216 | 20231227 | 150100 | 1217861150 | 37700 | 37750 | 37750 | 37700 | 433 |
| 217 | 20231227 | 150000 | 1201530950 | 37800 | 37750 | 37800 | 37750 | 14 |
| 218 | 20231227 | 145900 | 1201002400 | 37750 | 37750 | 37750 | 37700 | 431 |
| 219 | 20231227 | 145800 | 1184734650 | 37750 | 37750 | 37750 | 37750 | 58 |
| 220 | 20231227 | 145700 | 1182545150 | 37700 | 37700 | 37700 | 37700 | 60 |
| 221 | 20231227 | 145600 | 1180283150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20231227 | 145500 | 1180283150 | 37700 | 37700 | 37700 | 37700 | 1 |
| 223 | 20231227 | 145400 | 1180245450 | 37750 | 37750 | 37750 | 37750 | 40 |
| 224 | 20231227 | 145300 | 1178735450 | 37750 | 37750 | 37750 | 37750 | 41 |
| 225 | 20231227 | 145200 | 1177187700 | 37750 | 37700 | 37750 | 37700 | 51 |
| 226 | 20231227 | 145100 | 1175262500 | 37700 | 37700 | 37700 | 37700 | 43 |
| 227 | 20231227 | 145000 | 1173641400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20231227 | 144900 | 1173641400 | 37700 | 37650 | 37700 | 37650 | 258 |
| 229 | 20231227 | 144800 | 1163919200 | 37650 | 37650 | 37650 | 37650 | 22 |
| 230 | 20231227 | 144700 | 1163090900 | 37650 | 37650 | 37650 | 37650 | 1 |
| 231 | 20231227 | 144600 | 1163053250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20231227 | 144500 | 1163053250 | 37650 | 37650 | 37650 | 37650 | 17 |
| 233 | 20231227 | 144400 | 1162413200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20231227 | 144300 | 1162413200 | 37650 | 37650 | 37650 | 37650 | 7 |
| 235 | 20231227 | 144200 | 1162149650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20231227 | 144100 | 1162149650 | 37600 | 37650 | 37650 | 37600 | 137 |
| 237 | 20231227 | 144000 | 1156993850 | 37650 | 37650 | 37650 | 37600 | 95 |
| 238 | 20231227 | 143900 | 1153417200 | 37600 | 37600 | 37600 | 37600 | 21 |
| 239 | 20231227 | 143800 | 1152627600 | 37600 | 37600 | 37600 | 37600 | 30 |
| 240 | 20231227 | 143700 | 1151499600 | 37600 | 37600 | 37600 | 37600 | 215 |
| 241 | 20231227 | 143600 | 1143415600 | 37600 | 37600 | 37600 | 37600 | 16 |
| 242 | 20231227 | 143500 | 1142814000 | 37600 | 37600 | 37600 | 37600 | 55 |
| 243 | 20231227 | 143400 | 1140746000 | 37600 | 37600 | 37600 | 37600 | 4 |
| 244 | 20231227 | 143300 | 1140595600 | 37600 | 37600 | 37600 | 37600 | 100 |
| 245 | 20231227 | 143200 | 1136835600 | 37600 | 37600 | 37600 | 37600 | 26 |
| 246 | 20231227 | 143100 | 1135858000 | 37600 | 37600 | 37600 | 37600 | 70 |
| 247 | 20231227 | 143000 | 1133226000 | 37600 | 37550 | 37600 | 37550 | 52 |
| 248 | 20231227 | 142900 | 1131273300 | 37550 | 37550 | 37550 | 37550 | 23 |
| 249 | 20231227 | 142800 | 1130409650 | 37550 | 37600 | 37600 | 37550 | 7 |
| 250 | 20231227 | 142700 | 1130146550 | 37600 | 37600 | 37600 | 37600 | 6 |
| 251 | 20231227 | 142600 | 1129920950 | 37550 | 37550 | 37550 | 37550 | 3 |
| 252 | 20231227 | 142500 | 1129808300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 253 | 20231227 | 142400 | 1129808300 | 37500 | 37550 | 37550 | 37500 | 211 |
| 254 | 20231227 | 142300 | 1121894500 | 37550 | 37550 | 37550 | 37550 | 76 |
| 255 | 20231227 | 142200 | 1119040700 | 37550 | 37550 | 37550 | 37550 | 44 |
| 256 | 20231227 | 142100 | 1117388500 | 37550 | 37550 | 37550 | 37550 | 2 |
| 257 | 20231227 | 142000 | 1117313400 | 37550 | 37550 | 37550 | 37550 | 12 |
| 258 | 20231227 | 141900 | 1116862800 | 37550 | 37600 | 37600 | 37550 | 26 |
| 259 | 20231227 | 141800 | 1115886450 | 37550 | 37600 | 37600 | 37550 | 11 |
| 260 | 20231227 | 141700 | 1115472900 | 37600 | 37550 | 37600 | 37550 | 15 |
| 261 | 20231227 | 141600 | 1114909250 | 37550 | 37550 | 37550 | 37550 | 23 |
| 262 | 20231227 | 141500 | 1114045600 | 37550 | 37550 | 37550 | 37550 | 31 |
| 263 | 20231227 | 141400 | 1112881550 | 37600 | 37550 | 37600 | 37550 | 5 |
| 264 | 20231227 | 141300 | 1112693650 | 37550 | 37550 | 37550 | 37550 | 6 |
| 265 | 20231227 | 141200 | 1112468350 | 37550 | 37550 | 37550 | 37550 | 24 |
| 266 | 20231227 | 141100 | 1111567150 | 37550 | 37550 | 37550 | 37550 | 1 |
| 267 | 20231227 | 141000 | 1111529600 | 37550 | 37600 | 37600 | 37550 | 13 |
| 268 | 20231227 | 140900 | 1111041400 | 37550 | 37550 | 37550 | 37550 | 23 |
| 269 | 20231227 | 140800 | 1110177750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 270 | 20231227 | 140700 | 1110177750 | 37550 | 37550 | 37550 | 37550 | 8 |
| 271 | 20231227 | 140600 | 1109877350 | 37550 | 37550 | 37550 | 37550 | 4 |
| 272 | 20231227 | 140500 | 1109727150 | 37550 | 37550 | 37550 | 37550 | 36 |
| 273 | 20231227 | 140400 | 1108375350 | 37550 | 37550 | 37550 | 37550 | 53 |
| 274 | 20231227 | 140300 | 1106385200 | 37550 | 37500 | 37550 | 37500 | 47 |
| 275 | 20231227 | 140200 | 1104621400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 276 | 20231227 | 140100 | 1104621400 | 37500 | 37550 | 37550 | 37500 | 73 |
| 277 | 20231227 | 140000 | 1101881400 | 37550 | 37550 | 37550 | 37550 | 37 |
| 278 | 20231227 | 135900 | 1100492050 | 37550 | 37550 | 37550 | 37550 | 20 |
| 279 | 20231227 | 135800 | 1099741050 | 37550 | 37550 | 37550 | 37550 | 1 |
| 280 | 20231227 | 135700 | 1099703500 | 37500 | 37450 | 37500 | 37450 | 104 |
| 281 | 20231227 | 135600 | 1095803550 | 37450 | 37450 | 37450 | 37450 | 1 |
| 282 | 20231227 | 135500 | 1095766100 | 37500 | 37450 | 37500 | 37450 | 39 |
| 283 | 20231227 | 135400 | 1094305500 | 37450 | 37500 | 37500 | 37450 | 2 |
| 284 | 20231227 | 135300 | 1094230550 | 37450 | 37450 | 37450 | 37450 | 1 |
| 285 | 20231227 | 135200 | 1094193100 | 37450 | 37500 | 37500 | 37450 | 23 |
| 286 | 20231227 | 135100 | 1093331700 | 37500 | 37500 | 37500 | 37500 | 3 |
| 287 | 20231227 | 135000 | 1093219200 | 37500 | 37500 | 37500 | 37500 | 1 |
| 288 | 20231227 | 134900 | 1093181700 | 37500 | 37500 | 37500 | 37500 | 64 |
| 289 | 20231227 | 134800 | 1090781700 | 37500 | 37450 | 37500 | 37450 | 134 |
| 290 | 20231227 | 134700 | 1085756750 | 37450 | 37450 | 37450 | 37450 | 11 |
| 291 | 20231227 | 134600 | 1085344800 | 37450 | 37450 | 37450 | 37450 | 50 |
| 292 | 20231227 | 134500 | 1083472300 | 37450 | 37450 | 37500 | 37450 | 26 |
| 293 | 20231227 | 134400 | 1082498500 | 37500 | 37450 | 37500 | 37450 | 2 |
| 294 | 20231227 | 134300 | 1082423550 | 37450 | 37450 | 37450 | 37450 | 188 |
| 295 | 20231227 | 134200 | 1075382950 | 37450 | 37450 | 37500 | 37450 | 6 |
| 296 | 20231227 | 134100 | 1075158050 | 37450 | 37450 | 37450 | 37450 | 1 |
| 297 | 20231227 | 134000 | 1075120600 | 37450 | 37450 | 37450 | 37450 | 1 |
| 298 | 20231227 | 133900 | 1075083150 | 37450 | 37450 | 37450 | 37450 | 146 |
| 299 | 20231227 | 133800 | 1069615450 | 37450 | 37500 | 37500 | 37450 | 3 |
| 300 | 20231227 | 133700 | 1069503050 | 37500 | 37450 | 37500 | 37450 | 58 |
| 301 | 20231227 | 133600 | 1067328100 | 37450 | 37500 | 37500 | 37450 | 80 |
| 302 | 20231227 | 133500 | 1064329300 | 37450 | 37450 | 37450 | 37450 | 1 |
| 303 | 20231227 | 133400 | 1064291850 | 37450 | 37450 | 37450 | 37450 | 1 |
| 304 | 20231227 | 133300 | 1064254400 | 37450 | 37500 | 37500 | 37450 | 43 |
| 305 | 20231227 | 133200 | 1062643050 | 37500 | 37450 | 37500 | 37450 | 219 |
| 306 | 20231227 | 133100 | 1054430600 | 37500 | 37500 | 37500 | 37500 | 9 |
| 307 | 20231227 | 133000 | 1054093100 | 37450 | 37450 | 37500 | 37450 | 44 |
| 308 | 20231227 | 132900 | 1052444300 | 37450 | 37450 | 37450 | 37450 | 1 |
| 309 | 20231227 | 132800 | 1052406850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 310 | 20231227 | 132700 | 1052406850 | 37450 | 37450 | 37450 | 37450 | 100 |
| 311 | 20231227 | 132600 | 1048661850 | 37450 | 37450 | 37450 | 37450 | 0 |
| 312 | 20231227 | 132500 | 1048661850 | 37450 | 37450 | 37450 | 37400 | 74 |
| 313 | 20231227 | 132400 | 1045892500 | 37400 | 37400 | 37450 | 37400 | 24 |
| 314 | 20231227 | 132300 | 1044994850 | 37400 | 37400 | 37400 | 37400 | 1 |
| 315 | 20231227 | 132200 | 1044957450 | 37400 | 37400 | 37400 | 37400 | 22 |
| 316 | 20231227 | 132100 | 1044134650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 317 | 20231227 | 132000 | 1044134650 | 37400 | 37400 | 37400 | 37400 | 60 |
| 318 | 20231227 | 131900 | 1041890650 | 37450 | 37400 | 37450 | 37400 | 32 |
| 319 | 20231227 | 131800 | 1040693350 | 37400 | 37500 | 37500 | 37400 | 1130 |
| 320 | 20231227 | 131700 | 998404100 | 37550 | 37550 | 37550 | 37550 | 13 |
| 321 | 20231227 | 131600 | 997915950 | 37550 | 37550 | 37550 | 37500 | 20 |
| 322 | 20231227 | 131500 | 997165550 | 37500 | 37450 | 37500 | 37450 | 57 |
| 323 | 20231227 | 131400 | 995028100 | 37450 | 37450 | 37450 | 37450 | 1 |
| 324 | 20231227 | 131300 | 994990650 | 37450 | 37450 | 37450 | 37450 | 23 |
| 325 | 20231227 | 131200 | 994129300 | 37450 | 37450 | 37450 | 37450 | 2 |
| 326 | 20231227 | 131100 | 994054400 | 37450 | 37450 | 37450 | 37450 | 1 |
| 327 | 20231227 | 131000 | 994016950 | 37450 | 37450 | 37450 | 37450 | 23 |
| 328 | 20231227 | 130900 | 993155600 | 37450 | 37450 | 37450 | 37450 | 2 |
| 329 | 20231227 | 130800 | 993080700 | 37450 | 37450 | 37450 | 37450 | 1 |
| 330 | 20231227 | 130700 | 993043250 | 37450 | 37450 | 37450 | 37450 | 23 |
| 331 | 20231227 | 130600 | 992181900 | 37450 | 37450 | 37500 | 37450 | 13 |
| 332 | 20231227 | 130500 | 991695000 | 37450 | 37450 | 37450 | 37450 | 1 |
| 333 | 20231227 | 130400 | 991657550 | 37450 | 37450 | 37450 | 37450 | 24 |
| 334 | 20231227 | 130300 | 990758750 | 37450 | 37450 | 37450 | 37450 | 1 |
| 335 | 20231227 | 130200 | 990721300 | 37450 | 37450 | 37450 | 37450 | 1 |
| 336 | 20231227 | 130100 | 990683850 | 37450 | 37450 | 37450 | 37450 | 25 |
| 337 | 20231227 | 130000 | 989747600 | 37450 | 37450 | 37450 | 37450 | 1 |
| 338 | 20231227 | 125900 | 989710150 | 37500 | 37500 | 37500 | 37500 | 0 |
| 339 | 20231227 | 125800 | 989710150 | 37500 | 37450 | 37500 | 37450 | 164 |
| 340 | 20231227 | 125700 | 983561350 | 37450 | 37450 | 37450 | 37450 | 22 |
| 341 | 20231227 | 125600 | 982737450 | 37450 | 37450 | 37450 | 37450 | 1 |
| 342 | 20231227 | 125500 | 982700000 | 37450 | 37450 | 37450 | 37450 | 5 |
| 343 | 20231227 | 125400 | 982512750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 344 | 20231227 | 125300 | 982512750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 345 | 20231227 | 125200 | 982512750 | 37500 | 37500 | 37500 | 37500 | 24 |
| 346 | 20231227 | 125100 | 981612750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 347 | 20231227 | 125000 | 981612750 | 37500 | 37400 | 37500 | 37400 | 716 |
| 348 | 20231227 | 124900 | 954775800 | 37400 | 37400 | 37400 | 37400 | 33 |
| 349 | 20231227 | 124800 | 953541600 | 37400 | 37400 | 37400 | 37400 | 32 |
| 350 | 20231227 | 124700 | 952344800 | 37450 | 37450 | 37450 | 37450 | 0 |
| 351 | 20231227 | 124600 | 952344800 | 37450 | 37450 | 37450 | 37450 | 13 |
| 352 | 20231227 | 124500 | 951857950 | 37450 | 37450 | 37450 | 37450 | 11 |
| 353 | 20231227 | 124400 | 951446000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 354 | 20231227 | 124300 | 951446000 | 37450 | 37450 | 37450 | 37450 | 5 |
| 355 | 20231227 | 124200 | 951258750 | 37450 | 37450 | 37450 | 37450 | 1 |
| 356 | 20231227 | 124100 | 951221300 | 37400 | 37400 | 37400 | 37400 | 12 |
| 357 | 20231227 | 124000 | 950772500 | 37400 | 37350 | 37400 | 37350 | 190 |
| 358 | 20231227 | 123900 | 943667750 | 37350 | 37350 | 37350 | 37350 | 3 |
| 359 | 20231227 | 123800 | 943555700 | 37350 | 37350 | 37350 | 37350 | 67 |
| 360 | 20231227 | 123700 | 941053250 | 37350 | 37350 | 37350 | 37350 | 25 |
| 361 | 20231227 | 123600 | 940119500 | 37350 | 37400 | 37400 | 37350 | 2 |
| 362 | 20231227 | 123500 | 940044750 | 37350 | 37400 | 37400 | 37350 | 49 |
| 363 | 20231227 | 123400 | 938214450 | 37400 | 37400 | 37400 | 37400 | 10 |
| 364 | 20231227 | 123300 | 937840450 | 37400 | 37400 | 37400 | 37400 | 1 |
| 365 | 20231227 | 123200 | 937803050 | 37400 | 37400 | 37400 | 37400 | 27 |
| 366 | 20231227 | 123100 | 936793250 | 37400 | 37350 | 37400 | 37350 | 78 |
| 367 | 20231227 | 123000 | 933877750 | 37350 | 37350 | 37350 | 37350 | 52 |
| 368 | 20231227 | 122900 | 931935550 | 37350 | 37350 | 37350 | 37350 | 1 |
| 369 | 20231227 | 122800 | 931898200 | 37350 | 37350 | 37350 | 37350 | 1 |
| 370 | 20231227 | 122700 | 931860850 | 37350 | 37350 | 37350 | 37350 | 125 |
| 371 | 20231227 | 122600 | 927192100 | 37350 | 37350 | 37350 | 37350 | 36 |
| 372 | 20231227 | 122500 | 925847500 | 37350 | 37350 | 37350 | 37350 | 1 |
| 373 | 20231227 | 122400 | 925810150 | 37350 | 37350 | 37350 | 37350 | 23 |
| 374 | 20231227 | 122300 | 924951100 | 37350 | 37350 | 37350 | 37350 | 93 |
| 375 | 20231227 | 122200 | 921477550 | 37350 | 37350 | 37350 | 37350 | 21 |
| 376 | 20231227 | 122100 | 920693200 | 37350 | 37350 | 37400 | 37350 | 3 |
| 377 | 20231227 | 122000 | 920581100 | 37350 | 37350 | 37400 | 37350 | 56 |
| 378 | 20231227 | 121900 | 918489000 | 37400 | 37350 | 37400 | 37350 | 3 |
| 379 | 20231227 | 121800 | 918376850 | 37350 | 37350 | 37350 | 37350 | 2 |
| 380 | 20231227 | 121700 | 918302150 | 37350 | 37350 | 37350 | 37350 | 223 |
| 381 | 20231227 | 121600 | 909973100 | 37350 | 37350 | 37350 | 37350 | 2 |
| 382 | 20231227 | 121500 | 909898400 | 37350 | 37350 | 37350 | 37350 | 2 |
| 383 | 20231227 | 121400 | 909823700 | 37350 | 37350 | 37350 | 37350 | 28 |
| 384 | 20231227 | 121300 | 908777900 | 37350 | 37400 | 37400 | 37350 | 11 |
| 385 | 20231227 | 121200 | 908366550 | 37350 | 37350 | 37350 | 37350 | 1 |
| 386 | 20231227 | 121100 | 908329200 | 37400 | 37350 | 37400 | 37350 | 30 |
| 387 | 20231227 | 121000 | 907208200 | 37400 | 37400 | 37400 | 37400 | 24 |
| 388 | 20231227 | 120900 | 906310600 | 37400 | 37350 | 37400 | 37350 | 72 |
| 389 | 20231227 | 120800 | 903620400 | 37400 | 37450 | 37450 | 37400 | 99 |
| 390 | 20231227 | 120700 | 899917600 | 37400 | 37400 | 37400 | 37400 | 32 |
| 391 | 20231227 | 120600 | 898720800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 392 | 20231227 | 120500 | 898720800 | 37400 | 37400 | 37400 | 37400 | 10 |
| 393 | 20231227 | 120400 | 898346800 | 37400 | 37450 | 37450 | 37350 | 209 |
| 394 | 20231227 | 120300 | 890530400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 395 | 20231227 | 120200 | 890530400 | 37400 | 37450 | 37450 | 37400 | 12 |
| 396 | 20231227 | 120100 | 890081300 | 37450 | 37450 | 37450 | 37450 | 39 |
| 397 | 20231227 | 120000 | 888620750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 398 | 20231227 | 115900 | 888620750 | 37450 | 37400 | 37450 | 37400 | 12 |
| 399 | 20231227 | 115800 | 888171900 | 37400 | 37450 | 37450 | 37400 | 53 |
| 400 | 20231227 | 115700 | 886188150 | 37500 | 37500 | 37500 | 37500 | 1 |
| 401 | 20231227 | 115600 | 886150650 | 37450 | 37450 | 37450 | 37450 | 10 |
| 402 | 20231227 | 115500 | 885776150 | 37450 | 37450 | 37450 | 37450 | 23 |
| 403 | 20231227 | 115400 | 884914800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 404 | 20231227 | 115300 | 884914800 | 37500 | 37500 | 37500 | 37500 | 6 |
| 405 | 20231227 | 115200 | 884689800 | 37500 | 37500 | 37500 | 37500 | 1 |
| 406 | 20231227 | 115100 | 884652300 | 37400 | 37400 | 37450 | 37400 | 25 |
| 407 | 20231227 | 115000 | 883717250 | 37400 | 37350 | 37400 | 37350 | 242 |
| 408 | 20231227 | 114900 | 874678450 | 37300 | 37300 | 37300 | 37300 | 23 |
| 409 | 20231227 | 114800 | 873820550 | 37350 | 37350 | 37350 | 37300 | 29 |
| 410 | 20231227 | 114700 | 872738250 | 37300 | 37350 | 37350 | 37300 | 11 |
| 411 | 20231227 | 114600 | 872327450 | 37300 | 37350 | 37350 | 37300 | 44 |
| 412 | 20231227 | 114500 | 870686150 | 37350 | 37300 | 37350 | 37300 | 2 |
| 413 | 20231227 | 114400 | 870611500 | 37350 | 37350 | 37350 | 37350 | 593 |
| 414 | 20231227 | 114300 | 848462950 | 37350 | 37400 | 37400 | 37350 | 30 |
| 415 | 20231227 | 114200 | 847342050 | 37400 | 37450 | 37450 | 37400 | 1470 |
| 416 | 20231227 | 114100 | 792364000 | 37450 | 37450 | 37450 | 37400 | 40 |
| 417 | 20231227 | 114000 | 790866950 | 37500 | 37500 | 37500 | 37500 | 6 |
| 418 | 20231227 | 113900 | 790641950 | 37450 | 37450 | 37450 | 37450 | 4 |
| 419 | 20231227 | 113800 | 790492150 | 37450 | 37450 | 37450 | 37450 | 1 |
| 420 | 20231227 | 113700 | 790454700 | 37400 | 37450 | 37450 | 37400 | 11 |
| 421 | 20231227 | 113600 | 790043250 | 37600 | 37600 | 37600 | 37600 | 27 |
| 422 | 20231227 | 113500 | 789028050 | 37600 | 37600 | 37600 | 37600 | 9 |
| 423 | 20231227 | 113400 | 788689650 | 37600 | 37450 | 37600 | 37450 | 296 |
| 424 | 20231227 | 113300 | 777579450 | 37450 | 37500 | 37500 | 37450 | 45 |
| 425 | 20231227 | 113200 | 775894150 | 37450 | 37450 | 37450 | 37450 | 121 |
| 426 | 20231227 | 113100 | 771362700 | 37500 | 37450 | 37500 | 37450 | 38 |
| 427 | 20231227 | 113000 | 769938850 | 37450 | 37450 | 37450 | 37450 | 1 |
| 428 | 20231227 | 112900 | 769901400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 429 | 20231227 | 112800 | 769901400 | 37450 | 37450 | 37450 | 37450 | 16 |
| 430 | 20231227 | 112700 | 769302200 | 37500 | 37500 | 37500 | 37500 | 20 |
| 431 | 20231227 | 112600 | 768552200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 432 | 20231227 | 112500 | 768552200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 433 | 20231227 | 112400 | 768552200 | 37450 | 37450 | 37450 | 37450 | 22 |
| 434 | 20231227 | 112300 | 767728300 | 37450 | 37450 | 37450 | 37450 | 106 |
| 435 | 20231227 | 112200 | 763758600 | 37450 | 37450 | 37450 | 37450 | 103 |
| 436 | 20231227 | 112100 | 759901250 | 37450 | 37500 | 37500 | 37450 | 21 |
| 437 | 20231227 | 112000 | 759114700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 438 | 20231227 | 111900 | 759114700 | 37500 | 37500 | 37500 | 37500 | 2 |
| 439 | 20231227 | 111800 | 759039700 | 37450 | 37500 | 37500 | 37450 | 26 |
| 440 | 20231227 | 111700 | 758065850 | 37500 | 37500 | 37500 | 37500 | 3 |
| 441 | 20231227 | 111600 | 757953350 | 37450 | 37450 | 37450 | 37450 | 19 |
| 442 | 20231227 | 111500 | 757241800 | 37450 | 37500 | 37500 | 37450 | 11 |
| 443 | 20231227 | 111400 | 756829700 | 37550 | 37550 | 37550 | 37550 | 1 |
| 444 | 20231227 | 111300 | 756792150 | 37600 | 37550 | 37600 | 37450 | 15 |
| 445 | 20231227 | 111200 | 756229250 | 37600 | 37600 | 37600 | 37600 | 1 |
| 446 | 20231227 | 111100 | 756191650 | 37550 | 37550 | 37550 | 37550 | 2 |
| 447 | 20231227 | 111000 | 756116550 | 37450 | 37500 | 37500 | 37450 | 277 |
| 448 | 20231227 | 110900 | 745738550 | 37500 | 37500 | 37500 | 37500 | 30 |
| 449 | 20231227 | 110800 | 744613550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 450 | 20231227 | 110700 | 744613550 | 37500 | 37550 | 37550 | 37500 | 137 |
| 451 | 20231227 | 110600 | 739475200 | 37550 | 37550 | 37550 | 37550 | 0 |
| 452 | 20231227 | 110500 | 739475200 | 37550 | 37550 | 37550 | 37550 | 0 |
| 453 | 20231227 | 110400 | 739475200 | 37550 | 37550 | 37550 | 37550 | 2 |
| 454 | 20231227 | 110300 | 739400100 | 37550 | 37450 | 37550 | 37450 | 82 |
| 455 | 20231227 | 110200 | 736327900 | 37500 | 37500 | 37500 | 37500 | 3 |
| 456 | 20231227 | 110100 | 736215400 | 37450 | 37450 | 37450 | 37450 | 388 |
| 457 | 20231227 | 110000 | 721684800 | 37450 | 37550 | 37550 | 37450 | 1210 |
| 458 | 20231227 | 105900 | 676325000 | 37600 | 37600 | 37600 | 37600 | 11 |
| 459 | 20231227 | 105800 | 675911400 | 37600 | 37600 | 37600 | 37600 | 1 |
| 460 | 20231227 | 105700 | 675873800 | 37600 | 37600 | 37600 | 37600 | 18 |
| 461 | 20231227 | 105600 | 675197000 | 37600 | 37600 | 37600 | 37600 | 58 |
| 462 | 20231227 | 105500 | 673016200 | 37650 | 37650 | 37650 | 37650 | 11 |
| 463 | 20231227 | 105400 | 672602050 | 37650 | 37600 | 37650 | 37600 | 9 |
| 464 | 20231227 | 105300 | 672263300 | 37600 | 37600 | 37600 | 37600 | 1 |
| 465 | 20231227 | 105200 | 672225700 | 37550 | 37700 | 37700 | 37550 | 14 |
| 466 | 20231227 | 105100 | 671699500 | 37700 | 37650 | 37700 | 37600 | 9 |
| 467 | 20231227 | 105000 | 671360400 | 37550 | 37550 | 37650 | 37550 | 9 |
| 468 | 20231227 | 104900 | 671021800 | 37500 | 37600 | 37600 | 37500 | 13 |
| 469 | 20231227 | 104800 | 670533750 | 37600 | 37600 | 37600 | 37600 | 107 |
| 470 | 20231227 | 104700 | 666510550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 471 | 20231227 | 104600 | 666510550 | 37550 | 37550 | 37550 | 37550 | 17 |
| 472 | 20231227 | 104500 | 665872200 | 37550 | 37550 | 37550 | 37550 | 1 |
| 473 | 20231227 | 104400 | 665834650 | 37550 | 37550 | 37550 | 37550 | 1 |
| 474 | 20231227 | 104300 | 665797100 | 37500 | 37550 | 37550 | 37500 | 11 |
| 475 | 20231227 | 104200 | 665384550 | 37550 | 37550 | 37550 | 37500 | 15 |
| 476 | 20231227 | 104100 | 664821800 | 37550 | 37500 | 37550 | 37500 | 153 |
| 477 | 20231227 | 104000 | 659079150 | 37500 | 37500 | 37500 | 37500 | 11 |
| 478 | 20231227 | 103900 | 658666650 | 37550 | 37550 | 37550 | 37550 | 5 |
| 479 | 20231227 | 103800 | 658478900 | 37550 | 37550 | 37550 | 37500 | 259 |
| 480 | 20231227 | 103700 | 648754200 | 37550 | 37550 | 37550 | 37550 | 4 |
| 481 | 20231227 | 103600 | 648604000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 482 | 20231227 | 103500 | 648604000 | 37550 | 37550 | 37550 | 37550 | 3 |
| 483 | 20231227 | 103400 | 648491350 | 37500 | 37500 | 37500 | 37500 | 5 |
| 484 | 20231227 | 103300 | 648303850 | 37550 | 37500 | 37550 | 37500 | 12 |
| 485 | 20231227 | 103200 | 647853500 | 37550 | 37550 | 37550 | 37550 | 27 |
| 486 | 20231227 | 103100 | 646839650 | 37550 | 37550 | 37550 | 37550 | 23 |
| 487 | 20231227 | 103000 | 645976000 | 37550 | 37550 | 37550 | 37550 | 21 |
| 488 | 20231227 | 102900 | 645187450 | 37550 | 37500 | 37550 | 37500 | 71 |
| 489 | 20231227 | 102800 | 642524900 | 37500 | 37500 | 37500 | 37500 | 22 |
| 490 | 20231227 | 102700 | 641699900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 491 | 20231227 | 102600 | 641699900 | 37450 | 37450 | 37450 | 37450 | 582 |
| 492 | 20231227 | 102500 | 619904000 | 37400 | 37450 | 37450 | 37400 | 76 |
| 493 | 20231227 | 102400 | 617058550 | 37450 | 37450 | 37450 | 37450 | 1 |
| 494 | 20231227 | 102300 | 617021100 | 37450 | 37450 | 37450 | 37450 | 20 |
| 495 | 20231227 | 102200 | 616272100 | 37450 | 37450 | 37450 | 37450 | 9 |
| 496 | 20231227 | 102100 | 615935050 | 37450 | 37450 | 37450 | 37450 | 30 |
| 497 | 20231227 | 102000 | 614811550 | 37450 | 37450 | 37450 | 37450 | 409 |
| 498 | 20231227 | 101900 | 599494500 | 37450 | 37400 | 37450 | 37400 | 306 |
| 499 | 20231227 | 101800 | 588035300 | 37450 | 37450 | 37450 | 37450 | 25 |
| 500 | 20231227 | 101700 | 587099050 | 37450 | 37450 | 37450 | 37450 | 1 |
| 501 | 20231227 | 101600 | 587061600 | 37450 | 37450 | 37450 | 37400 | 36 |
| 502 | 20231227 | 101500 | 585714900 | 37450 | 37450 | 37450 | 37450 | 14 |
| 503 | 20231227 | 101400 | 585190600 | 37450 | 37450 | 37450 | 37450 | 6 |
| 504 | 20231227 | 101300 | 584965900 | 37450 | 37450 | 37450 | 37450 | 12 |
| 505 | 20231227 | 101200 | 584516500 | 37450 | 37450 | 37450 | 37450 | 1 |
| 506 | 20231227 | 101100 | 584479050 | 37450 | 37450 | 37450 | 37450 | 20 |
| 507 | 20231227 | 101000 | 583730050 | 37450 | 37550 | 37550 | 37450 | 147 |
| 508 | 20231227 | 100900 | 578224800 | 37500 | 37500 | 37500 | 37500 | 0 |
| 509 | 20231227 | 100800 | 578224800 | 37500 | 37500 | 37500 | 37500 | 20 |
| 510 | 20231227 | 100700 | 577474800 | 37500 | 37500 | 37550 | 37500 | 433 |
| 511 | 20231227 | 100600 | 561235650 | 37500 | 37500 | 37550 | 37500 | 33 |
| 512 | 20231227 | 100500 | 559998000 | 37550 | 37550 | 37550 | 37550 | 0 |
| 513 | 20231227 | 100400 | 559998000 | 37550 | 37550 | 37550 | 37550 | 11 |
| 514 | 20231227 | 100300 | 559584950 | 37600 | 37600 | 37600 | 37600 | 11 |
| 515 | 20231227 | 100200 | 559171350 | 37600 | 37600 | 37600 | 37600 | 6 |
| 516 | 20231227 | 100100 | 558945750 | 37600 | 37600 | 37600 | 37600 | 4 |
| 517 | 20231227 | 100000 | 558795350 | 37600 | 37500 | 37600 | 37500 | 10 |
| 518 | 20231227 | 095900 | 558420250 | 37500 | 37500 | 37500 | 37500 | 15 |
| 519 | 20231227 | 095800 | 557857750 | 37450 | 37450 | 37450 | 37450 | 1 |
| 520 | 20231227 | 095700 | 557820300 | 37450 | 37500 | 37500 | 37450 | 101 |
| 521 | 20231227 | 095600 | 554037800 | 37500 | 37500 | 37500 | 37500 | 20 |
| 522 | 20231227 | 095500 | 553287800 | 37500 | 37450 | 37500 | 37450 | 23 |
| 523 | 20231227 | 095400 | 552426350 | 37400 | 37400 | 37400 | 37400 | 11 |
| 524 | 20231227 | 095300 | 552014950 | 37400 | 37400 | 37450 | 37400 | 337 |
| 525 | 20231227 | 095200 | 539409300 | 37400 | 37450 | 37450 | 37400 | 84 |
| 526 | 20231227 | 095100 | 536267250 | 37400 | 37400 | 37400 | 37400 | 15 |
| 527 | 20231227 | 095000 | 535706250 | 37400 | 37500 | 37500 | 37400 | 32 |
| 528 | 20231227 | 094900 | 534508100 | 37500 | 37550 | 37550 | 37400 | 1132 |
| 529 | 20231227 | 094800 | 492034200 | 37600 | 37600 | 37600 | 37600 | 61 |
| 530 | 20231227 | 094700 | 489740600 | 37650 | 37600 | 37650 | 37600 | 34 |
| 531 | 20231227 | 094600 | 488462150 | 37550 | 37600 | 37600 | 37550 | 372 |
| 532 | 20231227 | 094500 | 474484400 | 37650 | 37750 | 37750 | 37650 | 1084 |
| 533 | 20231227 | 094400 | 433585650 | 37750 | 37750 | 37750 | 37750 | 50 |
| 534 | 20231227 | 094300 | 431698150 | 37800 | 37850 | 37850 | 37800 | 1119 |
| 535 | 20231227 | 094200 | 389399900 | 37850 | 37800 | 37850 | 37800 | 111 |
| 536 | 20231227 | 094100 | 385204050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 537 | 20231227 | 094000 | 385204050 | 37800 | 37850 | 37850 | 37800 | 120 |
| 538 | 20231227 | 093900 | 380665100 | 37850 | 37800 | 37850 | 37800 | 319 |
| 539 | 20231227 | 093800 | 368605250 | 37800 | 37800 | 37800 | 37800 | 5 |
| 540 | 20231227 | 093700 | 368416250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 541 | 20231227 | 093600 | 368416250 | 37800 | 37850 | 37850 | 37800 | 125 |
| 542 | 20231227 | 093500 | 363690250 | 37850 | 37800 | 37850 | 37800 | 123 |
| 543 | 20231227 | 093400 | 359040550 | 37850 | 37850 | 37850 | 37850 | 1 |
| 544 | 20231227 | 093300 | 359002700 | 37850 | 37850 | 37850 | 37850 | 1 |
| 545 | 20231227 | 093200 | 358964850 | 37850 | 37800 | 37850 | 37800 | 775 |
| 546 | 20231227 | 093100 | 329666750 | 37800 | 37850 | 37850 | 37800 | 292 |
| 547 | 20231227 | 093000 | 318629050 | 37850 | 37850 | 37850 | 37850 | 2 |
| 548 | 20231227 | 092900 | 318553350 | 37800 | 37800 | 37800 | 37800 | 20 |
| 549 | 20231227 | 092800 | 317797350 | 37800 | 37850 | 37900 | 37800 | 1562 |
| 550 | 20231227 | 092700 | 258728350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 551 | 20231227 | 092600 | 258728350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 552 | 20231227 | 092500 | 258728350 | 37900 | 37850 | 37900 | 37850 | 96 |
| 553 | 20231227 | 092400 | 255092950 | 37850 | 37900 | 37900 | 37850 | 134 |
| 554 | 20231227 | 092300 | 250015350 | 37900 | 37850 | 37900 | 37850 | 398 |
| 555 | 20231227 | 092200 | 234931650 | 37800 | 37800 | 37800 | 37800 | 1 |
| 556 | 20231227 | 092100 | 234893850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 557 | 20231227 | 092000 | 234893850 | 37800 | 37900 | 37900 | 37800 | 401 |
| 558 | 20231227 | 091900 | 219705950 | 37900 | 37850 | 37900 | 37800 | 323 |
| 559 | 20231227 | 091800 | 207479850 | 37850 | 37800 | 37850 | 37800 | 729 |
| 560 | 20231227 | 091700 | 179923600 | 37800 | 37800 | 37900 | 37800 | 108 |
| 561 | 20231227 | 091600 | 175840900 | 37800 | 37950 | 37950 | 37800 | 11 |
| 562 | 20231227 | 091500 | 175424950 | 37950 | 37950 | 37950 | 37850 | 244 |
| 563 | 20231227 | 091400 | 166188450 | 37950 | 37950 | 38050 | 37950 | 517 |
| 564 | 20231227 | 091300 | 146532800 | 37950 | 37900 | 37950 | 37900 | 75 |
| 565 | 20231227 | 091200 | 143687050 | 37900 | 37900 | 37900 | 37900 | 261 |
| 566 | 20231227 | 091100 | 133795150 | 37850 | 37850 | 37850 | 37850 | 105 |
| 567 | 20231227 | 091000 | 129820900 | 37850 | 37850 | 37850 | 37850 | 121 |
| 568 | 20231227 | 090900 | 125241050 | 37850 | 37850 | 37850 | 37850 | 20 |
| 569 | 20231227 | 090800 | 124484050 | 37800 | 37850 | 37900 | 37750 | 157 |
| 570 | 20231227 | 090700 | 118544550 | 37850 | 37800 | 37850 | 37750 | 1920 |
| 571 | 20231227 | 090600 | 45957600 | 37800 | 37800 | 37800 | 37800 | 172 |
| 572 | 20231227 | 090500 | 39456000 | 37800 | 37850 | 37850 | 37800 | 107 |
| 573 | 20231227 | 090400 | 35408550 | 37800 | 37800 | 37850 | 37800 | 60 |
| 574 | 20231227 | 090300 | 33140300 | 37850 | 37850 | 37850 | 37850 | 44 |
| 575 | 20231227 | 090200 | 31474900 | 37900 | 37800 | 37900 | 37800 | 432 |
| 576 | 20231227 | 090100 | 15142300 | 37800 | 37800 | 37800 | 37800 | 41 |
| 577 | 20231227 | 090000 | 13592500 | 37800 | 37800 | 37800 | 37800 | 50 |