32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 8603 |
| 3 | 20231227 | 184200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20231227 | 184100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20231227 | 184000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20231227 | 183900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20231227 | 183800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20231227 | 183700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20231227 | 183600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20231227 | 183500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20231227 | 183400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20231227 | 183300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20231227 | 183200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20231227 | 183100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20231227 | 183000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20231227 | 182900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20231227 | 182800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20231227 | 182700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20231227 | 182600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20231227 | 182500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20231227 | 182400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20231227 | 182300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20231227 | 182200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20231227 | 182100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20231227 | 182000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20231227 | 181900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20231227 | 181800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20231227 | 181700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20231227 | 181600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20231227 | 181500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20231227 | 181400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20231227 | 181300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 8603 |
| 33 | 20231227 | 181200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20231227 | 181100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20231227 | 181000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20231227 | 180900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20231227 | 180800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20231227 | 180700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20231227 | 180600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20231227 | 180500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20231227 | 180400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20231227 | 180300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20231227 | 180200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20231227 | 180100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20231227 | 180000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20231227 | 175900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20231227 | 175800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20231227 | 175700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20231227 | 175600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20231227 | 175500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20231227 | 175400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20231227 | 175300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20231227 | 175200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20231227 | 175100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20231227 | 175000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20231227 | 174900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20231227 | 174800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20231227 | 174700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20231227 | 174600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20231227 | 174500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20231227 | 174400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20231227 | 174300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 8603 |
| 63 | 20231227 | 174200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20231227 | 174100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20231227 | 174000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20231227 | 173900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20231227 | 173800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20231227 | 173700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20231227 | 173600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20231227 | 173500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20231227 | 173400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20231227 | 173300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20231227 | 173200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20231227 | 173100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20231227 | 173000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20231227 | 172900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20231227 | 172800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20231227 | 172700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20231227 | 172600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20231227 | 172500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20231227 | 172400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20231227 | 172300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20231227 | 172200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20231227 | 172100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20231227 | 172000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20231227 | 171900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20231227 | 171800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20231227 | 171700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20231227 | 171600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20231227 | 171500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20231227 | 171400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20231227 | 171300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 8603 |
| 93 | 20231227 | 171200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20231227 | 171100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20231227 | 171000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20231227 | 170900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20231227 | 170800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20231227 | 170700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20231227 | 170600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20231227 | 170500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20231227 | 170400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20231227 | 170300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20231227 | 170200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20231227 | 170100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20231227 | 170000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20231227 | 165900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20231227 | 165800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20231227 | 165700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20231227 | 165600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20231227 | 165500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20231227 | 165400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20231227 | 165300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20231227 | 165200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20231227 | 165100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20231227 | 165000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20231227 | 164900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20231227 | 164800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20231227 | 164700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20231227 | 164600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20231227 | 164500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20231227 | 164400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20231227 | 164300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 8603 |
| 123 | 20231227 | 164200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20231227 | 164100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20231227 | 164000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20231227 | 163900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20231227 | 163800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20231227 | 163700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20231227 | 163600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20231227 | 163500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20231227 | 163400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20231227 | 163300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20231227 | 163200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20231227 | 163100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20231227 | 163000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20231227 | 162900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20231227 | 162800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20231227 | 162700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20231227 | 162600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20231227 | 162500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20231227 | 162400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20231227 | 162300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20231227 | 162200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20231227 | 162100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20231227 | 162000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20231227 | 161900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20231227 | 161800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20231227 | 161700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20231227 | 161600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20231227 | 161500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20231227 | 161400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20231227 | 161300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 8603 |
| 153 | 20231227 | 161200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20231227 | 161100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20231227 | 161000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20231227 | 160900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20231227 | 160800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20231227 | 160700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20231227 | 160600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20231227 | 160500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20231227 | 160400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20231227 | 160300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20231227 | 160200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20231227 | 160100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20231227 | 160000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20231227 | 155900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20231227 | 155800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20231227 | 155700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20231227 | 155600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20231227 | 155500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20231227 | 155400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20231227 | 155300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20231227 | 155200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20231227 | 155100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20231227 | 155000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20231227 | 154900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20231227 | 154800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20231227 | 154700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20231227 | 154600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20231227 | 154500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20231227 | 154400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20231227 | 154300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 8603 |
| 183 | 20231227 | 154200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20231227 | 154100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20231227 | 154000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20231227 | 153900 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20231227 | 153800 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20231227 | 153700 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20231227 | 153600 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20231227 | 153500 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20231227 | 153400 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20231227 | 153300 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20231227 | 153200 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20231227 | 153100 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20231227 | 153000 | 22667715250 | 38650 | 38650 | 38650 | 38650 | 8603 |
| 196 | 20231227 | 152900 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20231227 | 152800 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20231227 | 152700 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20231227 | 152600 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20231227 | 152500 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20231227 | 152400 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20231227 | 152300 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20231227 | 152200 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20231227 | 152100 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20231227 | 152000 | 22335209300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20231227 | 151900 | 22335209300 | 38600 | 38550 | 38600 | 38550 | 240 |
| 207 | 20231227 | 151800 | 22325945700 | 38550 | 38550 | 38700 | 38550 | 5041 |
| 208 | 20231227 | 151700 | 22131355350 | 38550 | 38650 | 38700 | 38550 | 1178 |
| 209 | 20231227 | 151600 | 22085879450 | 38700 | 38650 | 38700 | 38650 | 555 |
| 210 | 20231227 | 151500 | 22064428150 | 38650 | 38650 | 38650 | 38600 | 1255 |
| 211 | 20231227 | 151400 | 22015922550 | 38650 | 38600 | 38650 | 38600 | 576 |
| 212 | 20231227 | 151300 | 21993662950 | 38650 | 38700 | 38700 | 38650 | 464 |
| 213 | 20231227 | 151200 | 21975721950 | 38700 | 38700 | 38700 | 38650 | 535 |
| 214 | 20231227 | 151100 | 21955023950 | 38700 | 38650 | 38700 | 38650 | 761 |
| 215 | 20231227 | 151000 | 21925594850 | 38700 | 38650 | 38700 | 38600 | 481 |
| 216 | 20231227 | 150900 | 21906994300 | 38700 | 38700 | 38750 | 38600 | 2228 |
| 217 | 20231227 | 150800 | 21820877100 | 38700 | 38650 | 38700 | 38600 | 1016 |
| 218 | 20231227 | 150700 | 21781568350 | 38650 | 38650 | 38700 | 38600 | 796 |
| 219 | 20231227 | 150600 | 21750816650 | 38600 | 38700 | 38700 | 38600 | 829 |
| 220 | 20231227 | 150500 | 21718760950 | 38700 | 38700 | 38700 | 38650 | 1609 |
| 221 | 20231227 | 150400 | 21656534700 | 38700 | 38700 | 38700 | 38650 | 346 |
| 222 | 20231227 | 150300 | 21643145500 | 38650 | 38650 | 38750 | 38600 | 11393 |
| 223 | 20231227 | 150200 | 21202005150 | 38650 | 38700 | 38700 | 38600 | 1862 |
| 224 | 20231227 | 150100 | 21130046250 | 38700 | 38700 | 38700 | 38650 | 741 |
| 225 | 20231227 | 150000 | 21101385800 | 38700 | 38650 | 38700 | 38650 | 908 |
| 226 | 20231227 | 145900 | 21066267600 | 38700 | 38700 | 38700 | 38650 | 850 |
| 227 | 20231227 | 145800 | 21033396800 | 38650 | 38700 | 38700 | 38650 | 1465 |
| 228 | 20231227 | 145700 | 20976708950 | 38700 | 38650 | 38700 | 38600 | 2163 |
| 229 | 20231227 | 145600 | 20893104850 | 38650 | 38650 | 38650 | 38600 | 1349 |
| 230 | 20231227 | 145500 | 20840980400 | 38650 | 38600 | 38650 | 38600 | 957 |
| 231 | 20231227 | 145400 | 20804020550 | 38650 | 38650 | 38650 | 38600 | 577 |
| 232 | 20231227 | 145300 | 20781739750 | 38650 | 38650 | 38650 | 38600 | 540 |
| 233 | 20231227 | 145200 | 20760879300 | 38650 | 38650 | 38650 | 38600 | 331 |
| 234 | 20231227 | 145100 | 20748093500 | 38650 | 38600 | 38650 | 38550 | 921 |
| 235 | 20231227 | 145000 | 20712536200 | 38600 | 38600 | 38600 | 38550 | 678 |
| 236 | 20231227 | 144900 | 20686371050 | 38600 | 38600 | 38600 | 38550 | 389 |
| 237 | 20231227 | 144800 | 20671361950 | 38600 | 38650 | 38650 | 38550 | 1765 |
| 238 | 20231227 | 144700 | 20603232100 | 38650 | 38650 | 38650 | 38600 | 359 |
| 239 | 20231227 | 144600 | 20589364500 | 38650 | 38550 | 38650 | 38550 | 258 |
| 240 | 20231227 | 144500 | 20579399000 | 38600 | 38600 | 38650 | 38550 | 1259 |
| 241 | 20231227 | 144400 | 20530793850 | 38550 | 38600 | 38600 | 38550 | 731 |
| 242 | 20231227 | 144300 | 20502577400 | 38600 | 38550 | 38600 | 38550 | 206 |
| 243 | 20231227 | 144200 | 20494628500 | 38600 | 38600 | 38600 | 38550 | 290 |
| 244 | 20231227 | 144100 | 20483443050 | 38600 | 38600 | 38600 | 38550 | 168 |
| 245 | 20231227 | 144000 | 20476959800 | 38550 | 38600 | 38600 | 38550 | 396 |
| 246 | 20231227 | 143900 | 20461683900 | 38600 | 38600 | 38600 | 38550 | 417 |
| 247 | 20231227 | 143800 | 20445593050 | 38600 | 38600 | 38600 | 38600 | 173 |
| 248 | 20231227 | 143700 | 20438915250 | 38600 | 38550 | 38600 | 38550 | 416 |
| 249 | 20231227 | 143600 | 20422857800 | 38600 | 38600 | 38600 | 38550 | 100 |
| 250 | 20231227 | 143500 | 20418998000 | 38600 | 38650 | 38650 | 38550 | 116 |
| 251 | 20231227 | 143400 | 20414520200 | 38650 | 38700 | 38700 | 38450 | 10991 |
| 252 | 20231227 | 143300 | 19991550000 | 38700 | 38600 | 38700 | 38600 | 2825 |
| 253 | 20231227 | 143200 | 19882360200 | 38550 | 38650 | 38650 | 38550 | 1546 |
| 254 | 20231227 | 143100 | 19822632950 | 38650 | 38600 | 38650 | 38550 | 1958 |
| 255 | 20231227 | 143000 | 19747052650 | 38600 | 38550 | 38600 | 38500 | 1564 |
| 256 | 20231227 | 142900 | 19686766250 | 38500 | 38500 | 38550 | 38500 | 90 |
| 257 | 20231227 | 142800 | 19683298400 | 38500 | 38550 | 38550 | 38500 | 583 |
| 258 | 20231227 | 142700 | 19660851650 | 38550 | 38500 | 38550 | 38450 | 2108 |
| 259 | 20231227 | 142600 | 19579691900 | 38500 | 38550 | 38550 | 38450 | 430 |
| 260 | 20231227 | 142500 | 19563151450 | 38500 | 38550 | 38550 | 38500 | 190 |
| 261 | 20231227 | 142400 | 19555834300 | 38550 | 38550 | 38550 | 38500 | 42 |
| 262 | 20231227 | 142300 | 19554216100 | 38500 | 38500 | 38500 | 38450 | 519 |
| 263 | 20231227 | 142200 | 19534236000 | 38500 | 38500 | 38550 | 38450 | 2942 |
| 264 | 20231227 | 142100 | 19420977900 | 38550 | 38550 | 38550 | 38500 | 68 |
| 265 | 20231227 | 142000 | 19418358800 | 38550 | 38500 | 38550 | 38500 | 70 |
| 266 | 20231227 | 141900 | 19415660550 | 38500 | 38550 | 38550 | 38500 | 193 |
| 267 | 20231227 | 141800 | 19408226600 | 38550 | 38600 | 38600 | 38500 | 676 |
| 268 | 20231227 | 141700 | 19382182100 | 38600 | 38600 | 38600 | 38550 | 555 |
| 269 | 20231227 | 141600 | 19360762650 | 38550 | 38600 | 38600 | 38550 | 177 |
| 270 | 20231227 | 141500 | 19353937300 | 38600 | 38600 | 38600 | 38550 | 175 |
| 271 | 20231227 | 141400 | 19347190050 | 38550 | 38600 | 38600 | 38550 | 4414 |
| 272 | 20231227 | 141300 | 19176848050 | 38600 | 38550 | 38600 | 38550 | 541 |
| 273 | 20231227 | 141200 | 19155968100 | 38600 | 38600 | 38600 | 38550 | 374 |
| 274 | 20231227 | 141100 | 19141547500 | 38600 | 38600 | 38600 | 38550 | 160 |
| 275 | 20231227 | 141000 | 19135375300 | 38600 | 38600 | 38650 | 38550 | 1566 |
| 276 | 20231227 | 140900 | 19074925900 | 38650 | 38550 | 38650 | 38550 | 1170 |
| 277 | 20231227 | 140800 | 19029763850 | 38600 | 38550 | 38600 | 38550 | 358 |
| 278 | 20231227 | 140700 | 19015951800 | 38600 | 38600 | 38600 | 38550 | 1603 |
| 279 | 20231227 | 140600 | 18954119650 | 38600 | 38550 | 38600 | 38550 | 172 |
| 280 | 20231227 | 140500 | 18947485650 | 38600 | 38600 | 38600 | 38550 | 97 |
| 281 | 20231227 | 140400 | 18943744200 | 38550 | 38500 | 38600 | 38500 | 7203 |
| 282 | 20231227 | 140300 | 18666074600 | 38500 | 38550 | 38550 | 38500 | 355 |
| 283 | 20231227 | 140200 | 18652403100 | 38500 | 38550 | 38550 | 38500 | 57 |
| 284 | 20231227 | 140100 | 18650207400 | 38550 | 38550 | 38550 | 38500 | 1194 |
| 285 | 20231227 | 140000 | 18604233700 | 38550 | 38500 | 38550 | 38500 | 844 |
| 286 | 20231227 | 135900 | 18571736250 | 38500 | 38550 | 38550 | 38500 | 341 |
| 287 | 20231227 | 135800 | 18558599350 | 38500 | 38500 | 38550 | 38500 | 83 |
| 288 | 20231227 | 135700 | 18555401900 | 38550 | 38500 | 38550 | 38500 | 770 |
| 289 | 20231227 | 135600 | 18525754850 | 38550 | 38550 | 38550 | 38500 | 63 |
| 290 | 20231227 | 135500 | 18523327200 | 38550 | 38500 | 38550 | 38500 | 103 |
| 291 | 20231227 | 135400 | 18519360850 | 38550 | 38550 | 38550 | 38500 | 178 |
| 292 | 20231227 | 135300 | 18512504000 | 38500 | 38550 | 38550 | 38500 | 114 |
| 293 | 20231227 | 135200 | 18508109850 | 38500 | 38500 | 38550 | 38500 | 843 |
| 294 | 20231227 | 135100 | 18475652350 | 38550 | 38550 | 38550 | 38500 | 528 |
| 295 | 20231227 | 135000 | 18455319350 | 38550 | 38500 | 38550 | 38500 | 403 |
| 296 | 20231227 | 134900 | 18439795500 | 38550 | 38500 | 38550 | 38500 | 281 |
| 297 | 20231227 | 134800 | 18428973700 | 38550 | 38500 | 38550 | 38500 | 212 |
| 298 | 20231227 | 134700 | 18420806650 | 38550 | 38500 | 38550 | 38500 | 423 |
| 299 | 20231227 | 134600 | 18404517200 | 38500 | 38550 | 38550 | 38500 | 30 |
| 300 | 20231227 | 134500 | 18403361350 | 38550 | 38500 | 38550 | 38500 | 226 |
| 301 | 20231227 | 134400 | 18394658100 | 38500 | 38500 | 38550 | 38500 | 121 |
| 302 | 20231227 | 134300 | 18389995800 | 38550 | 38500 | 38550 | 38500 | 126 |
| 303 | 20231227 | 134200 | 18385141100 | 38550 | 38550 | 38550 | 38500 | 55 |
| 304 | 20231227 | 134100 | 18383021050 | 38550 | 38500 | 38550 | 38500 | 638 |
| 305 | 20231227 | 134000 | 18358429850 | 38500 | 38550 | 38550 | 38450 | 1058 |
| 306 | 20231227 | 133900 | 18317695350 | 38500 | 38550 | 38550 | 38500 | 653 |
| 307 | 20231227 | 133800 | 18292532900 | 38550 | 38550 | 38600 | 38550 | 833 |
| 308 | 20231227 | 133700 | 18260415850 | 38550 | 38550 | 38600 | 38550 | 326 |
| 309 | 20231227 | 133600 | 18247846000 | 38550 | 38600 | 38650 | 38550 | 713 |
| 310 | 20231227 | 133500 | 18220328550 | 38600 | 38650 | 38650 | 38550 | 136 |
| 311 | 20231227 | 133400 | 18215077100 | 38550 | 38650 | 38650 | 38550 | 1015 |
| 312 | 20231227 | 133300 | 18175911900 | 38650 | 38600 | 38700 | 38600 | 243 |
| 313 | 20231227 | 133200 | 18166512900 | 38650 | 38700 | 38700 | 38600 | 5595 |
| 314 | 20231227 | 133100 | 17950440300 | 38650 | 38700 | 38700 | 38650 | 1899 |
| 315 | 20231227 | 133000 | 17877042150 | 38650 | 38700 | 38700 | 38650 | 312 |
| 316 | 20231227 | 132900 | 17864976350 | 38700 | 38800 | 38800 | 38650 | 2776 |
| 317 | 20231227 | 132800 | 17757533400 | 38750 | 38650 | 38750 | 38650 | 7532 |
| 318 | 20231227 | 132700 | 17465797000 | 38650 | 38650 | 38700 | 38600 | 341 |
| 319 | 20231227 | 132600 | 17452607950 | 38650 | 38600 | 38700 | 38600 | 1959 |
| 320 | 20231227 | 132500 | 17376882700 | 38650 | 38550 | 38650 | 38550 | 2505 |
| 321 | 20231227 | 132400 | 17280165300 | 38550 | 38550 | 38600 | 38550 | 126 |
| 322 | 20231227 | 132300 | 17275307650 | 38550 | 38550 | 38600 | 38550 | 91 |
| 323 | 20231227 | 132200 | 17271798750 | 38600 | 38550 | 38600 | 38550 | 571 |
| 324 | 20231227 | 132100 | 17249780050 | 38550 | 38600 | 38600 | 38550 | 210 |
| 325 | 20231227 | 132000 | 17241676550 | 38550 | 38550 | 38600 | 38550 | 107 |
| 326 | 20231227 | 131900 | 17237551500 | 38550 | 38500 | 38550 | 38500 | 990 |
| 327 | 20231227 | 131800 | 17199413550 | 38550 | 38550 | 38550 | 38500 | 406 |
| 328 | 20231227 | 131700 | 17183763650 | 38550 | 38500 | 38600 | 38500 | 1063 |
| 329 | 20231227 | 131600 | 17142783350 | 38500 | 38550 | 38600 | 38500 | 250 |
| 330 | 20231227 | 131500 | 17133148750 | 38550 | 38550 | 38600 | 38550 | 761 |
| 331 | 20231227 | 131400 | 17103809200 | 38550 | 38550 | 38600 | 38550 | 111 |
| 332 | 20231227 | 131300 | 17099529150 | 38600 | 38550 | 38600 | 38550 | 589 |
| 333 | 20231227 | 131200 | 17076820350 | 38600 | 38550 | 38600 | 38550 | 261 |
| 334 | 20231227 | 131100 | 17066746100 | 38600 | 38550 | 38600 | 38550 | 118 |
| 335 | 20231227 | 131000 | 17062193850 | 38550 | 38600 | 38600 | 38550 | 166 |
| 336 | 20231227 | 130900 | 17055792550 | 38600 | 38550 | 38600 | 38550 | 1404 |
| 337 | 20231227 | 130800 | 17001598650 | 38550 | 38550 | 38600 | 38550 | 156 |
| 338 | 20231227 | 130700 | 16995579100 | 38600 | 38700 | 38700 | 38550 | 979 |
| 339 | 20231227 | 130600 | 16957763300 | 38700 | 38650 | 38700 | 38650 | 298 |
| 340 | 20231227 | 130500 | 16946245100 | 38700 | 38600 | 38700 | 38600 | 2611 |
| 341 | 20231227 | 130400 | 16845310800 | 38600 | 38600 | 38600 | 38550 | 606 |
| 342 | 20231227 | 130300 | 16821930150 | 38550 | 38550 | 38600 | 38550 | 763 |
| 343 | 20231227 | 130200 | 16792500350 | 38550 | 38600 | 38650 | 38550 | 547 |
| 344 | 20231227 | 130100 | 16771378550 | 38700 | 38700 | 38700 | 38600 | 4577 |
| 345 | 20231227 | 130000 | 16594487200 | 38700 | 38700 | 38750 | 38650 | 703 |
| 346 | 20231227 | 125900 | 16567280600 | 38700 | 38650 | 38700 | 38650 | 1754 |
| 347 | 20231227 | 125800 | 16499403150 | 38700 | 38650 | 38700 | 38650 | 46 |
| 348 | 20231227 | 125700 | 16497624100 | 38700 | 38650 | 38700 | 38650 | 1725 |
| 349 | 20231227 | 125600 | 16430892350 | 38650 | 38700 | 38700 | 38650 | 434 |
| 350 | 20231227 | 125500 | 16414097800 | 38650 | 38700 | 38700 | 38650 | 1455 |
| 351 | 20231227 | 125400 | 16357798300 | 38650 | 38550 | 38700 | 38550 | 2738 |
| 352 | 20231227 | 125300 | 16251931750 | 38600 | 38600 | 38600 | 38550 | 575 |
| 353 | 20231227 | 125200 | 16229760900 | 38600 | 38700 | 38750 | 38600 | 3152 |
| 354 | 20231227 | 125100 | 16107917100 | 38700 | 38750 | 38800 | 38700 | 3991 |
| 355 | 20231227 | 125000 | 15953318100 | 38750 | 38750 | 38750 | 38700 | 2642 |
| 356 | 20231227 | 124900 | 15850954150 | 38750 | 38700 | 38800 | 38700 | 2191 |
| 357 | 20231227 | 124800 | 15766060100 | 38700 | 38700 | 38800 | 38650 | 11290 |
| 358 | 20231227 | 124700 | 15328820300 | 38650 | 38550 | 38700 | 38550 | 6960 |
| 359 | 20231227 | 124600 | 15059980350 | 38600 | 38550 | 38600 | 38550 | 1735 |
| 360 | 20231227 | 124500 | 14993039050 | 38600 | 38550 | 38600 | 38550 | 240 |
| 361 | 20231227 | 124400 | 14983779100 | 38600 | 38550 | 38600 | 38550 | 473 |
| 362 | 20231227 | 124300 | 14965544800 | 38550 | 38600 | 38600 | 38550 | 1054 |
| 363 | 20231227 | 124200 | 14924886000 | 38550 | 38600 | 38600 | 38550 | 346 |
| 364 | 20231227 | 124100 | 14911532600 | 38600 | 38550 | 38650 | 38550 | 9296 |
| 365 | 20231227 | 124000 | 14552818400 | 38500 | 38500 | 38550 | 38500 | 98 |
| 366 | 20231227 | 123900 | 14549043150 | 38500 | 38500 | 38550 | 38500 | 462 |
| 367 | 20231227 | 123800 | 14531246050 | 38500 | 38550 | 38550 | 38500 | 2663 |
| 368 | 20231227 | 123700 | 14428587500 | 38500 | 38500 | 38550 | 38500 | 1071 |
| 369 | 20231227 | 123600 | 14387309300 | 38500 | 38550 | 38600 | 38500 | 2642 |
| 370 | 20231227 | 123500 | 14285446500 | 38600 | 38500 | 38600 | 38450 | 6586 |
| 371 | 20231227 | 123400 | 14031600500 | 38500 | 38500 | 38500 | 38450 | 769 |
| 372 | 20231227 | 123300 | 14001995300 | 38500 | 38500 | 38500 | 38450 | 1171 |
| 373 | 20231227 | 123200 | 13956919500 | 38450 | 38500 | 38500 | 38450 | 1167 |
| 374 | 20231227 | 123100 | 13911990650 | 38500 | 38450 | 38500 | 38450 | 757 |
| 375 | 20231227 | 123000 | 13882879950 | 38450 | 38450 | 38450 | 38400 | 1163 |
| 376 | 20231227 | 122900 | 13838162700 | 38450 | 38450 | 38450 | 38400 | 415 |
| 377 | 20231227 | 122800 | 13822206000 | 38500 | 38450 | 38500 | 38450 | 115 |
| 378 | 20231227 | 122700 | 13817783250 | 38450 | 38450 | 38500 | 38450 | 444 |
| 379 | 20231227 | 122600 | 13800711250 | 38450 | 38500 | 38500 | 38450 | 752 |
| 380 | 20231227 | 122500 | 13771762800 | 38500 | 38550 | 38550 | 38500 | 1415 |
| 381 | 20231227 | 122400 | 13717281550 | 38550 | 38550 | 38550 | 38500 | 3121 |
| 382 | 20231227 | 122300 | 13597075550 | 38500 | 38500 | 38550 | 38450 | 13403 |
| 383 | 20231227 | 122200 | 13081054050 | 38450 | 38400 | 38500 | 38400 | 9514 |
| 384 | 20231227 | 122100 | 12715149750 | 38450 | 38400 | 38450 | 38350 | 2751 |
| 385 | 20231227 | 122000 | 12609508950 | 38350 | 38350 | 38400 | 38350 | 648 |
| 386 | 20231227 | 121900 | 12584627100 | 38350 | 38350 | 38400 | 38350 | 3757 |
| 387 | 20231227 | 121800 | 12440361800 | 38400 | 38350 | 38400 | 38350 | 2897 |
| 388 | 20231227 | 121700 | 12329119650 | 38400 | 38350 | 38400 | 38250 | 6795 |
| 389 | 20231227 | 121600 | 12068535850 | 38250 | 38300 | 38300 | 38250 | 1206 |
| 390 | 20231227 | 121500 | 12022381200 | 38300 | 38250 | 38350 | 38250 | 3279 |
| 391 | 20231227 | 121400 | 11896733650 | 38250 | 38250 | 38300 | 38250 | 73 |
| 392 | 20231227 | 121300 | 11893939400 | 38250 | 38250 | 38300 | 38250 | 272 |
| 393 | 20231227 | 121200 | 11883535350 | 38250 | 38250 | 38300 | 38250 | 2329 |
| 394 | 20231227 | 121100 | 11794344050 | 38300 | 38250 | 38300 | 38250 | 2342 |
| 395 | 20231227 | 121000 | 11704667800 | 38250 | 38200 | 38250 | 38200 | 835 |
| 396 | 20231227 | 120900 | 11672732550 | 38250 | 38200 | 38250 | 38200 | 375 |
| 397 | 20231227 | 120800 | 11658402400 | 38200 | 38250 | 38250 | 38200 | 90 |
| 398 | 20231227 | 120700 | 11654963700 | 38200 | 38200 | 38250 | 38200 | 111 |
| 399 | 20231227 | 120600 | 11650722900 | 38200 | 38250 | 38250 | 38200 | 625 |
| 400 | 20231227 | 120500 | 11626817700 | 38200 | 38200 | 38250 | 38200 | 36 |
| 401 | 20231227 | 120400 | 11625442050 | 38200 | 38200 | 38250 | 38200 | 959 |
| 402 | 20231227 | 120300 | 11588780500 | 38250 | 38250 | 38250 | 38200 | 231 |
| 403 | 20231227 | 120200 | 11579946050 | 38250 | 38200 | 38250 | 38200 | 490 |
| 404 | 20231227 | 120100 | 11561207100 | 38250 | 38250 | 38250 | 38200 | 161 |
| 405 | 20231227 | 120000 | 11555055350 | 38250 | 38200 | 38250 | 38200 | 329 |
| 406 | 20231227 | 115900 | 11542479100 | 38250 | 38200 | 38250 | 38150 | 285 |
| 407 | 20231227 | 115800 | 11531590000 | 38200 | 38200 | 38200 | 38200 | 274 |
| 408 | 20231227 | 115700 | 11521123200 | 38250 | 38200 | 38250 | 38200 | 2029 |
| 409 | 20231227 | 115600 | 11443514000 | 38200 | 38200 | 38200 | 38200 | 247 |
| 410 | 20231227 | 115500 | 11434078600 | 38250 | 38200 | 38250 | 38200 | 325 |
| 411 | 20231227 | 115400 | 11421663200 | 38200 | 38200 | 38200 | 38200 | 148 |
| 412 | 20231227 | 115300 | 11416009600 | 38200 | 38250 | 38250 | 38200 | 313 |
| 413 | 20231227 | 115200 | 11404042450 | 38250 | 38200 | 38250 | 38200 | 624 |
| 414 | 20231227 | 115100 | 11380182700 | 38200 | 38250 | 38250 | 38200 | 1271 |
| 415 | 20231227 | 115000 | 11331569100 | 38250 | 38300 | 38300 | 38200 | 564 |
| 416 | 20231227 | 114900 | 11309996250 | 38250 | 38250 | 38250 | 38250 | 137 |
| 417 | 20231227 | 114800 | 11304756000 | 38250 | 38250 | 38250 | 38250 | 534 |
| 418 | 20231227 | 114700 | 11284330500 | 38250 | 38250 | 38300 | 38250 | 56 |
| 419 | 20231227 | 114600 | 11282188000 | 38250 | 38250 | 38300 | 38250 | 183 |
| 420 | 20231227 | 114500 | 11275187500 | 38300 | 38250 | 38300 | 38250 | 579 |
| 421 | 20231227 | 114400 | 11253031550 | 38250 | 38250 | 38300 | 38250 | 301 |
| 422 | 20231227 | 114300 | 11241517000 | 38300 | 38300 | 38300 | 38250 | 360 |
| 423 | 20231227 | 114200 | 11227732500 | 38300 | 38300 | 38350 | 38300 | 4003 |
| 424 | 20231227 | 114100 | 11074391100 | 38300 | 38250 | 38300 | 38250 | 778 |
| 425 | 20231227 | 114000 | 11044594750 | 38250 | 38300 | 38300 | 38250 | 2791 |
| 426 | 20231227 | 113900 | 10937708700 | 38250 | 38300 | 38300 | 38250 | 377 |
| 427 | 20231227 | 113800 | 10923271550 | 38300 | 38200 | 38300 | 38200 | 10730 |
| 428 | 20231227 | 113700 | 10512617550 | 38200 | 38200 | 38250 | 38200 | 3392 |
| 429 | 20231227 | 113600 | 10383038100 | 38150 | 38100 | 38200 | 38100 | 311 |
| 430 | 20231227 | 113500 | 10371173350 | 38100 | 38150 | 38200 | 38100 | 103 |
| 431 | 20231227 | 113400 | 10367247150 | 38150 | 38150 | 38200 | 38100 | 40 |
| 432 | 20231227 | 113300 | 10365720400 | 38150 | 38100 | 38150 | 38100 | 3429 |
| 433 | 20231227 | 113200 | 10234904150 | 38100 | 38100 | 38100 | 38100 | 237 |
| 434 | 20231227 | 113100 | 10225874450 | 38100 | 38050 | 38100 | 38050 | 861 |
| 435 | 20231227 | 113000 | 10193071300 | 38100 | 38100 | 38100 | 38100 | 81 |
| 436 | 20231227 | 112900 | 10189985200 | 38100 | 38100 | 38100 | 38100 | 827 |
| 437 | 20231227 | 112800 | 10158476500 | 38100 | 38150 | 38150 | 38100 | 155 |
| 438 | 20231227 | 112700 | 10152568500 | 38100 | 38100 | 38150 | 38100 | 75 |
| 439 | 20231227 | 112600 | 10149710950 | 38150 | 38100 | 38150 | 38100 | 22 |
| 440 | 20231227 | 112500 | 10148871850 | 38100 | 38100 | 38150 | 38100 | 373 |
| 441 | 20231227 | 112400 | 10134660500 | 38100 | 38050 | 38100 | 38050 | 2091 |
| 442 | 20231227 | 112300 | 10054996900 | 38050 | 38000 | 38100 | 38000 | 2297 |
| 443 | 20231227 | 112200 | 9967528300 | 38050 | 38000 | 38050 | 38000 | 170 |
| 444 | 20231227 | 112100 | 9961060550 | 38000 | 38050 | 38050 | 38000 | 36 |
| 445 | 20231227 | 112000 | 9959692200 | 38050 | 38050 | 38100 | 38050 | 138 |
| 446 | 20231227 | 111900 | 9954441000 | 38050 | 38000 | 38050 | 38000 | 1140 |
| 447 | 20231227 | 111800 | 9911065750 | 38050 | 38050 | 38050 | 38000 | 30 |
| 448 | 20231227 | 111700 | 9909925400 | 38000 | 38050 | 38050 | 38000 | 64 |
| 449 | 20231227 | 111600 | 9907490800 | 38050 | 38000 | 38050 | 38000 | 203 |
| 450 | 20231227 | 111500 | 9899774450 | 38000 | 38050 | 38050 | 38000 | 165 |
| 451 | 20231227 | 111400 | 9893496450 | 38000 | 38050 | 38100 | 38000 | 565 |
| 452 | 20231227 | 111300 | 9871998900 | 38050 | 38100 | 38100 | 38050 | 555 |
| 453 | 20231227 | 111200 | 9850880900 | 38100 | 38050 | 38100 | 38050 | 40 |
| 454 | 20231227 | 111100 | 9849358350 | 38050 | 38000 | 38050 | 38000 | 3289 |
| 455 | 20231227 | 111000 | 9724212350 | 38050 | 38000 | 38050 | 38000 | 72 |
| 456 | 20231227 | 110900 | 9721472900 | 38000 | 38000 | 38050 | 38000 | 129 |
| 457 | 20231227 | 110800 | 9716570400 | 38000 | 38000 | 38050 | 38000 | 79 |
| 458 | 20231227 | 110700 | 9713568300 | 38000 | 38050 | 38050 | 38000 | 289 |
| 459 | 20231227 | 110600 | 9702586250 | 38050 | 38050 | 38050 | 38000 | 21 |
| 460 | 20231227 | 110500 | 9701787350 | 38050 | 38050 | 38050 | 38050 | 1270 |
| 461 | 20231227 | 110400 | 9653463850 | 38050 | 38100 | 38100 | 38050 | 521 |
| 462 | 20231227 | 110300 | 9633614250 | 38100 | 38150 | 38150 | 38100 | 357 |
| 463 | 20231227 | 110200 | 9620007750 | 38100 | 38100 | 38100 | 38100 | 770 |
| 464 | 20231227 | 110100 | 9590670750 | 38100 | 38150 | 38150 | 38100 | 175 |
| 465 | 20231227 | 110000 | 9584001100 | 38150 | 38150 | 38150 | 38050 | 1289 |
| 466 | 20231227 | 105900 | 9534873850 | 38200 | 38150 | 38200 | 38100 | 9869 |
| 467 | 20231227 | 105800 | 9158110100 | 38150 | 38100 | 38150 | 38100 | 318 |
| 468 | 20231227 | 105700 | 9145988950 | 38150 | 38150 | 38200 | 38100 | 1483 |
| 469 | 20231227 | 105600 | 9089412800 | 38150 | 38050 | 38200 | 38050 | 14052 |
| 470 | 20231227 | 105500 | 8553609450 | 38050 | 38050 | 38100 | 38000 | 1236 |
| 471 | 20231227 | 105400 | 8506579700 | 38050 | 38050 | 38050 | 38000 | 2263 |
| 472 | 20231227 | 105300 | 8420473400 | 38050 | 37950 | 38050 | 37950 | 4051 |
| 473 | 20231227 | 105200 | 8266375350 | 37950 | 38000 | 38000 | 37950 | 249 |
| 474 | 20231227 | 105100 | 8256917850 | 38000 | 38000 | 38000 | 37950 | 1004 |
| 475 | 20231227 | 105000 | 8218765900 | 38000 | 38000 | 38050 | 38000 | 627 |
| 476 | 20231227 | 104900 | 8194914200 | 38050 | 38000 | 38050 | 38000 | 738 |
| 477 | 20231227 | 104800 | 8166852700 | 38000 | 38000 | 38000 | 38000 | 578 |
| 478 | 20231227 | 104700 | 8144888700 | 38050 | 38000 | 38050 | 38000 | 838 |
| 479 | 20231227 | 104600 | 8113019350 | 38050 | 38000 | 38050 | 38000 | 293 |
| 480 | 20231227 | 104500 | 8101885150 | 38000 | 38050 | 38050 | 38000 | 196 |
| 481 | 20231227 | 104400 | 8094437050 | 38050 | 38000 | 38050 | 38000 | 567 |
| 482 | 20231227 | 104300 | 8072885550 | 38000 | 38050 | 38050 | 38000 | 924 |
| 483 | 20231227 | 104200 | 8037756050 | 38050 | 37950 | 38050 | 37950 | 1035 |
| 484 | 20231227 | 104100 | 7998394700 | 37950 | 38000 | 38000 | 37950 | 350 |
| 485 | 20231227 | 104000 | 7985100200 | 38000 | 38000 | 38000 | 37950 | 927 |
| 486 | 20231227 | 103900 | 7949874550 | 38000 | 38000 | 38000 | 38000 | 320 |
| 487 | 20231227 | 103800 | 7937714550 | 38000 | 38050 | 38100 | 38000 | 1543 |
| 488 | 20231227 | 103700 | 7878987000 | 38050 | 38050 | 38100 | 38000 | 5236 |
| 489 | 20231227 | 103600 | 7679728100 | 38050 | 37950 | 38050 | 37950 | 6702 |
| 490 | 20231227 | 103500 | 7425089850 | 37950 | 38000 | 38000 | 37950 | 1232 |
| 491 | 20231227 | 103400 | 7378332950 | 37950 | 38000 | 38000 | 37900 | 672 |
| 492 | 20231227 | 103300 | 7352806150 | 37950 | 37900 | 37950 | 37900 | 1700 |
| 493 | 20231227 | 103200 | 7288295000 | 37900 | 37850 | 37950 | 37850 | 2868 |
| 494 | 20231227 | 103100 | 7179503550 | 37850 | 37800 | 37850 | 37800 | 281 |
| 495 | 20231227 | 103000 | 7168868700 | 37800 | 37850 | 37850 | 37800 | 916 |
| 496 | 20231227 | 102900 | 7134214950 | 37850 | 37850 | 37850 | 37850 | 201 |
| 497 | 20231227 | 102800 | 7126607100 | 37850 | 37900 | 37900 | 37850 | 276 |
| 498 | 20231227 | 102700 | 7116154750 | 37850 | 37900 | 37900 | 37850 | 16 |
| 499 | 20231227 | 102600 | 7115549100 | 37900 | 37900 | 37950 | 37800 | 5807 |
| 500 | 20231227 | 102500 | 6895894400 | 37900 | 37900 | 37900 | 37850 | 3900 |
| 501 | 20231227 | 102400 | 6748266600 | 37900 | 37950 | 37950 | 37850 | 5651 |
| 502 | 20231227 | 102300 | 6534305150 | 37950 | 38000 | 38000 | 37850 | 180 |
| 503 | 20231227 | 102200 | 6527473150 | 38000 | 37850 | 38000 | 37850 | 2489 |
| 504 | 20231227 | 102100 | 6433038350 | 37850 | 37900 | 37900 | 37800 | 270 |
| 505 | 20231227 | 102000 | 6422807650 | 37900 | 37900 | 37900 | 37850 | 276 |
| 506 | 20231227 | 101900 | 6412349050 | 37900 | 37850 | 37900 | 37800 | 331 |
| 507 | 20231227 | 101800 | 6399818850 | 37850 | 37800 | 37900 | 37800 | 1844 |
| 508 | 20231227 | 101700 | 6329960950 | 37800 | 37750 | 37850 | 37750 | 917 |
| 509 | 20231227 | 101600 | 6295254150 | 37750 | 37800 | 37850 | 37750 | 559 |
| 510 | 20231227 | 101500 | 6274109150 | 37750 | 37700 | 37800 | 37650 | 730 |
| 511 | 20231227 | 101400 | 6246578250 | 37700 | 37750 | 37800 | 37700 | 1344 |
| 512 | 20231227 | 101300 | 6195796750 | 37750 | 37700 | 37750 | 37700 | 298 |
| 513 | 20231227 | 101200 | 6184558150 | 37650 | 37650 | 37700 | 37650 | 1233 |
| 514 | 20231227 | 101100 | 6138074200 | 37600 | 37650 | 37700 | 37600 | 1085 |
| 515 | 20231227 | 101000 | 6097225800 | 37650 | 37650 | 37700 | 37650 | 460 |
| 516 | 20231227 | 100900 | 6079906750 | 37700 | 37700 | 37700 | 37650 | 416 |
| 517 | 20231227 | 100800 | 6064239050 | 37650 | 37700 | 37750 | 37650 | 506 |
| 518 | 20231227 | 100700 | 6045163650 | 37750 | 37750 | 37750 | 37700 | 796 |
| 519 | 20231227 | 100600 | 6015144850 | 37750 | 37750 | 37750 | 37700 | 612 |
| 520 | 20231227 | 100500 | 5992047050 | 37700 | 37700 | 37750 | 37700 | 2650 |
| 521 | 20231227 | 100400 | 5892141600 | 37650 | 37750 | 37750 | 37650 | 544 |
| 522 | 20231227 | 100300 | 5871626800 | 37750 | 37700 | 37750 | 37700 | 788 |
| 523 | 20231227 | 100200 | 5841888500 | 37700 | 37750 | 37750 | 37700 | 84 |
| 524 | 20231227 | 100100 | 5838717550 | 37650 | 37700 | 37750 | 37650 | 1510 |
| 525 | 20231227 | 100000 | 5781808000 | 37700 | 37750 | 37750 | 37650 | 951 |
| 526 | 20231227 | 095900 | 5745970100 | 37700 | 37750 | 37800 | 37700 | 1821 |
| 527 | 20231227 | 095800 | 5677223200 | 37750 | 37750 | 37750 | 37750 | 542 |
| 528 | 20231227 | 095700 | 5656762700 | 37750 | 37700 | 37750 | 37700 | 2391 |
| 529 | 20231227 | 095600 | 5566559100 | 37700 | 37750 | 37750 | 37700 | 379 |
| 530 | 20231227 | 095500 | 5552256500 | 37750 | 37700 | 37750 | 37700 | 661 |
| 531 | 20231227 | 095400 | 5527305400 | 37700 | 37750 | 37750 | 37700 | 777 |
| 532 | 20231227 | 095300 | 5498002150 | 37750 | 37750 | 37750 | 37750 | 188 |
| 533 | 20231227 | 095200 | 5490905150 | 37750 | 37800 | 37800 | 37700 | 4357 |
| 534 | 20231227 | 095100 | 5326255750 | 37800 | 37800 | 37850 | 37800 | 747 |
| 535 | 20231227 | 095000 | 5298018950 | 37800 | 37800 | 37850 | 37800 | 1798 |
| 536 | 20231227 | 094900 | 5230053450 | 37800 | 37800 | 37800 | 37800 | 38 |
| 537 | 20231227 | 094800 | 5228617050 | 37800 | 37750 | 37800 | 37750 | 686 |
| 538 | 20231227 | 094700 | 5202708750 | 37750 | 37700 | 37750 | 37700 | 1063 |
| 539 | 20231227 | 094600 | 5162604800 | 37700 | 37750 | 37800 | 37700 | 1042 |
| 540 | 20231227 | 094500 | 5123269700 | 37750 | 37750 | 37800 | 37750 | 709 |
| 541 | 20231227 | 094400 | 5096501350 | 37750 | 37850 | 37850 | 37750 | 2766 |
| 542 | 20231227 | 094300 | 4991953750 | 37800 | 37850 | 37900 | 37800 | 5539 |
| 543 | 20231227 | 094200 | 4782298850 | 37850 | 37950 | 37950 | 37850 | 3254 |
| 544 | 20231227 | 094100 | 4659103050 | 37950 | 37950 | 38000 | 37900 | 1810 |
| 545 | 20231227 | 094000 | 4590362800 | 37950 | 38000 | 38000 | 37950 | 205 |
| 546 | 20231227 | 093900 | 4582580050 | 37850 | 37850 | 38050 | 37800 | 6061 |
| 547 | 20231227 | 093800 | 4352584750 | 37850 | 37800 | 37850 | 37750 | 1306 |
| 548 | 20231227 | 093700 | 4303230200 | 37750 | 37700 | 37800 | 37650 | 3241 |
| 549 | 20231227 | 093600 | 4181010450 | 37700 | 37750 | 37800 | 37650 | 1679 |
| 550 | 20231227 | 093500 | 4117639700 | 37700 | 37700 | 37750 | 37700 | 232 |
| 551 | 20231227 | 093400 | 4108884000 | 37700 | 37750 | 37750 | 37650 | 3392 |
| 552 | 20231227 | 093300 | 3980882650 | 37750 | 37750 | 37800 | 37700 | 1294 |
| 553 | 20231227 | 093200 | 3932032150 | 37750 | 37700 | 37800 | 37600 | 7241 |
| 554 | 20231227 | 093100 | 3659230900 | 37800 | 37750 | 37800 | 37700 | 1493 |
| 555 | 20231227 | 093000 | 3602876300 | 37800 | 37750 | 37800 | 37750 | 1167 |
| 556 | 20231227 | 092900 | 3558817900 | 37800 | 37850 | 37850 | 37750 | 363 |
| 557 | 20231227 | 092800 | 3545093150 | 37850 | 37950 | 37950 | 37850 | 3623 |
| 558 | 20231227 | 092700 | 3407769900 | 37900 | 37900 | 37900 | 37850 | 1923 |
| 559 | 20231227 | 092600 | 3334940750 | 37900 | 37850 | 37900 | 37850 | 2047 |
| 560 | 20231227 | 092500 | 3257361550 | 37900 | 37850 | 37900 | 37800 | 1287 |
| 561 | 20231227 | 092400 | 3208658100 | 37800 | 37800 | 37850 | 37750 | 1473 |
| 562 | 20231227 | 092300 | 3152983550 | 37850 | 37850 | 37850 | 37800 | 1000 |
| 563 | 20231227 | 092200 | 3115133800 | 37850 | 37800 | 37850 | 37800 | 689 |
| 564 | 20231227 | 092100 | 3089089250 | 37750 | 37700 | 37800 | 37700 | 3240 |
| 565 | 20231227 | 092000 | 2966775950 | 37700 | 37800 | 37800 | 37700 | 5152 |
| 566 | 20231227 | 091900 | 2772488400 | 37800 | 37800 | 37850 | 37800 | 3452 |
| 567 | 20231227 | 091800 | 2641884400 | 37800 | 37800 | 37850 | 37800 | 345 |
| 568 | 20231227 | 091700 | 2628842750 | 37800 | 37750 | 37900 | 37750 | 1313 |
| 569 | 20231227 | 091600 | 2579201250 | 37750 | 37750 | 37750 | 37700 | 2368 |
| 570 | 20231227 | 091500 | 2489823050 | 37750 | 37800 | 37800 | 37750 | 1009 |
| 571 | 20231227 | 091400 | 2451730350 | 37800 | 37850 | 37850 | 37800 | 5030 |
| 572 | 20231227 | 091300 | 2261470850 | 37900 | 37900 | 37950 | 37850 | 1312 |
| 573 | 20231227 | 091200 | 2211740250 | 37900 | 38000 | 38000 | 37900 | 4015 |
| 574 | 20231227 | 091100 | 2059425600 | 38000 | 38000 | 38100 | 38000 | 8616 |
| 575 | 20231227 | 091000 | 1731702750 | 38000 | 37950 | 38000 | 37950 | 6067 |
| 576 | 20231227 | 090900 | 1501210900 | 37950 | 38000 | 38000 | 37900 | 3210 |
| 577 | 20231227 | 090800 | 1379389200 | 38000 | 37950 | 38000 | 37900 | 7925 |
| 578 | 20231227 | 090700 | 1078446000 | 37900 | 37900 | 37950 | 37850 | 4000 |
| 579 | 20231227 | 090600 | 926865050 | 37850 | 37900 | 37900 | 37850 | 2082 |
| 580 | 20231227 | 090500 | 847967850 | 37900 | 37800 | 37900 | 37800 | 3749 |
| 581 | 20231227 | 090400 | 706057650 | 37800 | 37700 | 37800 | 37700 | 3606 |
| 582 | 20231227 | 090300 | 569869950 | 37700 | 37550 | 37750 | 37550 | 878 |
| 583 | 20231227 | 090200 | 536805450 | 37550 | 37650 | 37650 | 37550 | 4251 |
| 584 | 20231227 | 090100 | 376975200 | 37700 | 37600 | 37900 | 37600 | 6010 |
| 585 | 20231227 | 090000 | 149533450 | 37600 | 37550 | 37650 | 37550 | 3980 |