32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 3 | 20231227 | 191100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20231227 | 191000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20231227 | 190900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20231227 | 190800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20231227 | 190700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20231227 | 190600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20231227 | 190500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20231227 | 190400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20231227 | 190300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20231227 | 190200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20231227 | 190100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20231227 | 190000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20231227 | 185900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20231227 | 185800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20231227 | 185700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20231227 | 185600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20231227 | 185500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20231227 | 185400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20231227 | 185300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20231227 | 185200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20231227 | 185100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20231227 | 185000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20231227 | 184900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20231227 | 184800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20231227 | 184700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20231227 | 184600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20231227 | 184500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20231227 | 184400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20231227 | 184300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20231227 | 184200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 33 | 20231227 | 184100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20231227 | 184000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20231227 | 183900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20231227 | 183800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20231227 | 183700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20231227 | 183600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20231227 | 183500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20231227 | 183400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20231227 | 183300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20231227 | 183200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20231227 | 183100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20231227 | 183000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20231227 | 182900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20231227 | 182800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20231227 | 182700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20231227 | 182600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20231227 | 182500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20231227 | 182400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20231227 | 182300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20231227 | 182200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20231227 | 182100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20231227 | 182000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20231227 | 181900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20231227 | 181800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20231227 | 181700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20231227 | 181600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20231227 | 181500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20231227 | 181400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20231227 | 181300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20231227 | 181200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 63 | 20231227 | 181100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20231227 | 181000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20231227 | 180900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20231227 | 180800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20231227 | 180700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20231227 | 180600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20231227 | 180500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20231227 | 180400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20231227 | 180300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20231227 | 180200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20231227 | 180100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20231227 | 180000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20231227 | 175900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20231227 | 175800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20231227 | 175700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20231227 | 175600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20231227 | 175500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20231227 | 175400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20231227 | 175300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20231227 | 175200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20231227 | 175100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20231227 | 175000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20231227 | 174900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20231227 | 174800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20231227 | 174700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20231227 | 174600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20231227 | 174500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20231227 | 174400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20231227 | 174300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20231227 | 174200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 93 | 20231227 | 174100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20231227 | 174000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20231227 | 173900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20231227 | 173800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20231227 | 173700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20231227 | 173600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20231227 | 173500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20231227 | 173400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20231227 | 173300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20231227 | 173200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20231227 | 173100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20231227 | 173000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20231227 | 172900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20231227 | 172800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20231227 | 172700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20231227 | 172600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20231227 | 172500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20231227 | 172400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20231227 | 172300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20231227 | 172200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20231227 | 172100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20231227 | 172000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20231227 | 171900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20231227 | 171800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20231227 | 171700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20231227 | 171600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20231227 | 171500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20231227 | 171400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20231227 | 171300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20231227 | 171200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 123 | 20231227 | 171100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20231227 | 171000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20231227 | 170900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20231227 | 170800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20231227 | 170700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20231227 | 170600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20231227 | 170500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20231227 | 170400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20231227 | 170300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20231227 | 170200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20231227 | 170100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20231227 | 170000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20231227 | 165900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20231227 | 165800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20231227 | 165700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20231227 | 165600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20231227 | 165500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20231227 | 165400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20231227 | 165300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20231227 | 165200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20231227 | 165100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20231227 | 165000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20231227 | 164900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20231227 | 164800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20231227 | 164700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20231227 | 164600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20231227 | 164500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20231227 | 164400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20231227 | 164300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20231227 | 164200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 153 | 20231227 | 164100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20231227 | 164000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20231227 | 163900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20231227 | 163800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20231227 | 163700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20231227 | 163600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20231227 | 163500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20231227 | 163400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20231227 | 163300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20231227 | 163200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20231227 | 163100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20231227 | 163000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20231227 | 162900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20231227 | 162800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20231227 | 162700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20231227 | 162600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20231227 | 162500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20231227 | 162400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20231227 | 162300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20231227 | 162200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20231227 | 162100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20231227 | 162000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20231227 | 161900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20231227 | 161800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20231227 | 161700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20231227 | 161600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20231227 | 161500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20231227 | 161400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20231227 | 161300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20231227 | 161200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 183 | 20231227 | 161100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20231227 | 161000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20231227 | 160900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20231227 | 160800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20231227 | 160700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20231227 | 160600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20231227 | 160500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20231227 | 160400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20231227 | 160300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20231227 | 160200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20231227 | 160100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20231227 | 160000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20231227 | 155900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20231227 | 155800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20231227 | 155700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20231227 | 155600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20231227 | 155500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20231227 | 155400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20231227 | 155300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20231227 | 155200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20231227 | 155100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20231227 | 155000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20231227 | 154900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20231227 | 154800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20231227 | 154700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20231227 | 154600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20231227 | 154500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20231227 | 154400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20231227 | 154300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20231227 | 154200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 213 | 20231227 | 154100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20231227 | 154000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20231227 | 153900 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20231227 | 153800 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20231227 | 153700 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20231227 | 153600 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20231227 | 153500 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20231227 | 153400 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20231227 | 153300 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20231227 | 153200 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20231227 | 153100 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20231227 | 153000 | 4339662900 | 27950 | 27950 | 27950 | 27950 | 1574 |
| 225 | 20231227 | 152900 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231227 | 152800 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231227 | 152700 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231227 | 152600 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231227 | 152500 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231227 | 152400 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231227 | 152300 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231227 | 152200 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231227 | 152100 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231227 | 152000 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231227 | 151900 | 4295669600 | 27850 | 27850 | 27850 | 27850 | 35 |
| 236 | 20231227 | 151800 | 4294694850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20231227 | 151700 | 4294694850 | 27850 | 27900 | 27900 | 27600 | 587 |
| 238 | 20231227 | 151600 | 4278483050 | 27650 | 27750 | 27950 | 27650 | 830 |
| 239 | 20231227 | 151500 | 4255494550 | 27950 | 27750 | 27950 | 27750 | 7 |
| 240 | 20231227 | 151400 | 4255299100 | 27750 | 27950 | 27950 | 27750 | 2266 |
| 241 | 20231227 | 151300 | 4192402250 | 27950 | 27950 | 27950 | 27800 | 14 |
| 242 | 20231227 | 151200 | 4192011550 | 27800 | 27800 | 27950 | 27800 | 623 |
| 243 | 20231227 | 151100 | 4174689650 | 27800 | 28000 | 28000 | 27800 | 749 |
| 244 | 20231227 | 151000 | 4153828300 | 27900 | 27900 | 27900 | 27850 | 563 |
| 245 | 20231227 | 150900 | 4138138700 | 27900 | 28000 | 28000 | 27900 | 27 |
| 246 | 20231227 | 150800 | 4137383900 | 27850 | 27900 | 28000 | 27850 | 421 |
| 247 | 20231227 | 150700 | 4125636500 | 28000 | 27900 | 28000 | 27900 | 102 |
| 248 | 20231227 | 150600 | 4122789400 | 27850 | 28000 | 28000 | 27850 | 13 |
| 249 | 20231227 | 150500 | 4122425850 | 28000 | 27850 | 28000 | 27850 | 13 |
| 250 | 20231227 | 150400 | 4122062600 | 28000 | 27900 | 28000 | 27850 | 1420 |
| 251 | 20231227 | 150300 | 4082465850 | 27900 | 28100 | 28100 | 27900 | 13 |
| 252 | 20231227 | 150200 | 4082101750 | 27900 | 27900 | 28100 | 27900 | 45 |
| 253 | 20231227 | 150100 | 4080843650 | 28050 | 27950 | 28050 | 27950 | 26 |
| 254 | 20231227 | 150000 | 4080115750 | 28000 | 28000 | 28000 | 28000 | 19 |
| 255 | 20231227 | 145900 | 4079583750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20231227 | 145800 | 4079583750 | 27900 | 27950 | 27950 | 27900 | 88 |
| 257 | 20231227 | 145700 | 4077126000 | 28050 | 28050 | 28050 | 27950 | 323 |
| 258 | 20231227 | 145600 | 4068093500 | 28050 | 28000 | 28100 | 28000 | 51 |
| 259 | 20231227 | 145500 | 4066663550 | 27950 | 27950 | 28000 | 27950 | 1619 |
| 260 | 20231227 | 145400 | 4021402950 | 27950 | 28000 | 28000 | 27950 | 205 |
| 261 | 20231227 | 145300 | 4015667900 | 28000 | 28000 | 28000 | 27950 | 529 |
| 262 | 20231227 | 145200 | 4000856000 | 28050 | 28000 | 28050 | 28000 | 25 |
| 263 | 20231227 | 145100 | 4000155300 | 28050 | 28050 | 28050 | 28000 | 1119 |
| 264 | 20231227 | 145000 | 3968815950 | 28050 | 28050 | 28050 | 28050 | 45 |
| 265 | 20231227 | 144900 | 3967553700 | 28050 | 28050 | 28100 | 28050 | 23 |
| 266 | 20231227 | 144800 | 3966907800 | 28100 | 28150 | 28150 | 28050 | 880 |
| 267 | 20231227 | 144700 | 3942218450 | 28100 | 28100 | 28100 | 28050 | 28 |
| 268 | 20231227 | 144600 | 3941431700 | 28100 | 28100 | 28150 | 28100 | 111 |
| 269 | 20231227 | 144500 | 3938312150 | 28100 | 28100 | 28100 | 28050 | 19 |
| 270 | 20231227 | 144400 | 3937778350 | 28150 | 28100 | 28200 | 28100 | 122 |
| 271 | 20231227 | 144300 | 3934349200 | 28100 | 28200 | 28200 | 28100 | 145 |
| 272 | 20231227 | 144200 | 3930269300 | 28200 | 28200 | 28250 | 28150 | 2114 |
| 273 | 20231227 | 144100 | 3870571700 | 28150 | 28150 | 28200 | 28150 | 46 |
| 274 | 20231227 | 144000 | 3869276050 | 28200 | 28300 | 28350 | 28150 | 40 |
| 275 | 20231227 | 143900 | 3868149150 | 28150 | 28300 | 28400 | 28150 | 1906 |
| 276 | 20231227 | 143800 | 3814143900 | 28300 | 28250 | 28300 | 28150 | 2132 |
| 277 | 20231227 | 143700 | 3753906850 | 28250 | 28200 | 28250 | 28200 | 58 |
| 278 | 20231227 | 143600 | 3752271000 | 28200 | 28250 | 28250 | 28200 | 246 |
| 279 | 20231227 | 143500 | 3745333000 | 28200 | 28200 | 28250 | 28200 | 106 |
| 280 | 20231227 | 143400 | 3742343550 | 28200 | 28300 | 28300 | 28200 | 42 |
| 281 | 20231227 | 143300 | 3741157550 | 28300 | 28250 | 28300 | 28250 | 234 |
| 282 | 20231227 | 143200 | 3734538750 | 28250 | 28250 | 28300 | 28200 | 617 |
| 283 | 20231227 | 143100 | 3717109700 | 28200 | 28150 | 28250 | 28150 | 1084 |
| 284 | 20231227 | 143000 | 3686518050 | 28200 | 28150 | 28200 | 28150 | 664 |
| 285 | 20231227 | 142900 | 3667794700 | 28200 | 28200 | 28200 | 28150 | 23 |
| 286 | 20231227 | 142800 | 3667146250 | 28150 | 28150 | 28200 | 28100 | 378 |
| 287 | 20231227 | 142700 | 3656508950 | 28100 | 28100 | 28150 | 28100 | 689 |
| 288 | 20231227 | 142600 | 3637147800 | 28200 | 28150 | 28200 | 28100 | 17 |
| 289 | 20231227 | 142500 | 3636669100 | 28100 | 28200 | 28200 | 28100 | 583 |
| 290 | 20231227 | 142400 | 3620259000 | 28150 | 28100 | 28200 | 28100 | 341 |
| 291 | 20231227 | 142300 | 3610659450 | 28150 | 28150 | 28150 | 28100 | 84 |
| 292 | 20231227 | 142200 | 3608296400 | 28100 | 28050 | 28100 | 28000 | 454 |
| 293 | 20231227 | 142100 | 3595542450 | 28050 | 28050 | 28100 | 28050 | 94 |
| 294 | 20231227 | 142000 | 3592903650 | 28050 | 28050 | 28050 | 28000 | 301 |
| 295 | 20231227 | 141900 | 3584462100 | 28000 | 28000 | 28050 | 28000 | 9 |
| 296 | 20231227 | 141800 | 3584209850 | 28000 | 28100 | 28100 | 28000 | 205 |
| 297 | 20231227 | 141700 | 3578460450 | 28050 | 28150 | 28150 | 28050 | 613 |
| 298 | 20231227 | 141600 | 3561243650 | 28150 | 28150 | 28200 | 28150 | 294 |
| 299 | 20231227 | 141500 | 3552967250 | 28150 | 28200 | 28200 | 28150 | 490 |
| 300 | 20231227 | 141400 | 3539173050 | 28200 | 28100 | 28200 | 28100 | 777 |
| 301 | 20231227 | 141300 | 3517304550 | 28100 | 28100 | 28100 | 28050 | 473 |
| 302 | 20231227 | 141200 | 3504015500 | 28050 | 28100 | 28150 | 28050 | 1144 |
| 303 | 20231227 | 141100 | 3471818000 | 28150 | 28050 | 28150 | 28050 | 1256 |
| 304 | 20231227 | 141000 | 3436586200 | 28100 | 28000 | 28100 | 28000 | 964 |
| 305 | 20231227 | 140900 | 3409538300 | 28000 | 27900 | 28050 | 27900 | 6195 |
| 306 | 20231227 | 140800 | 3236110300 | 27950 | 28000 | 28000 | 27900 | 331 |
| 307 | 20231227 | 140700 | 3226858200 | 27900 | 27950 | 28000 | 27900 | 2654 |
| 308 | 20231227 | 140600 | 3152668550 | 27900 | 27900 | 27950 | 27900 | 530 |
| 309 | 20231227 | 140500 | 3137855950 | 27950 | 27900 | 27950 | 27900 | 334 |
| 310 | 20231227 | 140400 | 3128532350 | 27850 | 27750 | 27900 | 27750 | 77 |
| 311 | 20231227 | 140300 | 3126392500 | 27800 | 27750 | 27800 | 27750 | 24 |
| 312 | 20231227 | 140200 | 3125725500 | 27800 | 27950 | 27950 | 27750 | 469 |
| 313 | 20231227 | 140100 | 3112627800 | 27900 | 27850 | 27950 | 27800 | 4009 |
| 314 | 20231227 | 140000 | 3000670500 | 27850 | 27850 | 27900 | 27800 | 613 |
| 315 | 20231227 | 135900 | 2983599350 | 27850 | 27800 | 27850 | 27800 | 473 |
| 316 | 20231227 | 135800 | 2970427800 | 27800 | 27850 | 27850 | 27800 | 188 |
| 317 | 20231227 | 135700 | 2965200000 | 27800 | 27800 | 27800 | 27800 | 41 |
| 318 | 20231227 | 135600 | 2964060200 | 27850 | 27800 | 27850 | 27700 | 1091 |
| 319 | 20231227 | 135500 | 2933819950 | 27700 | 27700 | 27750 | 27700 | 269 |
| 320 | 20231227 | 135400 | 2926368400 | 27750 | 27750 | 27750 | 27750 | 31 |
| 321 | 20231227 | 135300 | 2925508150 | 27700 | 27750 | 27850 | 27700 | 830 |
| 322 | 20231227 | 135200 | 2902396500 | 27750 | 27850 | 27850 | 27750 | 44 |
| 323 | 20231227 | 135100 | 2901174400 | 27750 | 27850 | 27900 | 27700 | 60 |
| 324 | 20231227 | 135000 | 2899503800 | 27750 | 27750 | 27850 | 27750 | 39 |
| 325 | 20231227 | 134900 | 2898420750 | 27700 | 27800 | 27850 | 27700 | 3009 |
| 326 | 20231227 | 134800 | 2814727550 | 27850 | 27800 | 27850 | 27800 | 1110 |
| 327 | 20231227 | 134700 | 2783869200 | 27800 | 27700 | 27850 | 27700 | 157 |
| 328 | 20231227 | 134600 | 2779505250 | 27700 | 27700 | 27750 | 27700 | 36 |
| 329 | 20231227 | 134500 | 2778507800 | 27750 | 27750 | 27750 | 27700 | 52 |
| 330 | 20231227 | 134400 | 2777064950 | 27800 | 27650 | 27800 | 27650 | 1349 |
| 331 | 20231227 | 134300 | 2739610900 | 27700 | 27650 | 27700 | 27650 | 44 |
| 332 | 20231227 | 134200 | 2738392400 | 27750 | 27650 | 27800 | 27650 | 34 |
| 333 | 20231227 | 134100 | 2737450500 | 27750 | 27700 | 27800 | 27700 | 105 |
| 334 | 20231227 | 134000 | 2734538150 | 27750 | 27700 | 27750 | 27700 | 102 |
| 335 | 20231227 | 133900 | 2731712300 | 27650 | 27650 | 27700 | 27650 | 111 |
| 336 | 20231227 | 133800 | 2728642400 | 27650 | 27700 | 27700 | 27650 | 1227 |
| 337 | 20231227 | 133700 | 2694654700 | 27650 | 27650 | 27650 | 27650 | 31 |
| 338 | 20231227 | 133600 | 2693797550 | 27700 | 27750 | 27750 | 27650 | 178 |
| 339 | 20231227 | 133500 | 2688864550 | 27700 | 27650 | 27800 | 27650 | 2774 |
| 340 | 20231227 | 133400 | 2611881400 | 27650 | 27700 | 27700 | 27650 | 56 |
| 341 | 20231227 | 133300 | 2610332750 | 27650 | 27650 | 27700 | 27650 | 8 |
| 342 | 20231227 | 133200 | 2610111300 | 27700 | 27650 | 27700 | 27650 | 295 |
| 343 | 20231227 | 133100 | 2601954200 | 27700 | 27700 | 27700 | 27650 | 44 |
| 344 | 20231227 | 133000 | 2600737050 | 27700 | 27650 | 27700 | 27650 | 70 |
| 345 | 20231227 | 132900 | 2598798150 | 27650 | 27700 | 27700 | 27650 | 451 |
| 346 | 20231227 | 132800 | 2586307100 | 27700 | 27650 | 27700 | 27650 | 1313 |
| 347 | 20231227 | 132700 | 2549937100 | 27650 | 27650 | 27700 | 27650 | 449 |
| 348 | 20231227 | 132600 | 2537521900 | 27600 | 27650 | 27650 | 27600 | 449 |
| 349 | 20231227 | 132500 | 2525111850 | 27600 | 27600 | 27600 | 27600 | 416 |
| 350 | 20231227 | 132400 | 2513630250 | 27600 | 27600 | 27600 | 27550 | 44 |
| 351 | 20231227 | 132300 | 2512417400 | 27550 | 27500 | 27550 | 27500 | 33 |
| 352 | 20231227 | 132200 | 2511509850 | 27550 | 27500 | 27550 | 27500 | 121 |
| 353 | 20231227 | 132100 | 2508179200 | 27500 | 27550 | 27550 | 27500 | 37 |
| 354 | 20231227 | 132000 | 2507161450 | 27500 | 27500 | 27500 | 27500 | 45 |
| 355 | 20231227 | 131900 | 2505923950 | 27500 | 27550 | 27550 | 27500 | 100 |
| 356 | 20231227 | 131800 | 2503173550 | 27550 | 27500 | 27550 | 27500 | 146 |
| 357 | 20231227 | 131700 | 2499157050 | 27550 | 27550 | 27550 | 27500 | 221 |
| 358 | 20231227 | 131600 | 2493068700 | 27500 | 27500 | 27500 | 27500 | 88 |
| 359 | 20231227 | 131500 | 2490648700 | 27550 | 27500 | 27550 | 27500 | 7 |
| 360 | 20231227 | 131400 | 2490455900 | 27550 | 27500 | 27550 | 27500 | 236 |
| 361 | 20231227 | 131300 | 2483958350 | 27400 | 27450 | 27500 | 27400 | 149 |
| 362 | 20231227 | 131200 | 2479868150 | 27450 | 27450 | 27450 | 27450 | 24 |
| 363 | 20231227 | 131100 | 2479209350 | 27400 | 27500 | 27550 | 27400 | 1433 |
| 364 | 20231227 | 131000 | 2439821550 | 27550 | 27450 | 27550 | 27450 | 403 |
| 365 | 20231227 | 130900 | 2428748800 | 27450 | 27350 | 27500 | 27350 | 188 |
| 366 | 20231227 | 130800 | 2423591150 | 27450 | 27350 | 27450 | 27350 | 31 |
| 367 | 20231227 | 130700 | 2422743200 | 27350 | 27350 | 27350 | 27300 | 404 |
| 368 | 20231227 | 130600 | 2411693900 | 27350 | 27400 | 27450 | 27350 | 93 |
| 369 | 20231227 | 130500 | 2409146950 | 27450 | 27300 | 27450 | 27300 | 3 |
| 370 | 20231227 | 130400 | 2409064900 | 27300 | 27350 | 27350 | 27300 | 167 |
| 371 | 20231227 | 130300 | 2404499050 | 27350 | 27400 | 27400 | 27350 | 89 |
| 372 | 20231227 | 130200 | 2402062050 | 27350 | 27350 | 27500 | 27350 | 64 |
| 373 | 20231227 | 130100 | 2400311500 | 27350 | 27350 | 27400 | 27350 | 130 |
| 374 | 20231227 | 130000 | 2396751000 | 27350 | 27400 | 27500 | 27350 | 118 |
| 375 | 20231227 | 125900 | 2393517800 | 27400 | 27400 | 27400 | 27400 | 79 |
| 376 | 20231227 | 125800 | 2391353200 | 27400 | 27400 | 27400 | 27400 | 594 |
| 377 | 20231227 | 125700 | 2375077600 | 27400 | 27400 | 27450 | 27400 | 610 |
| 378 | 20231227 | 125600 | 2358363400 | 27450 | 27500 | 27550 | 27450 | 274 |
| 379 | 20231227 | 125500 | 2350841250 | 27450 | 27450 | 27450 | 27450 | 82 |
| 380 | 20231227 | 125400 | 2348590350 | 27450 | 27450 | 27450 | 27450 | 49 |
| 381 | 20231227 | 125300 | 2347245300 | 27500 | 27450 | 27500 | 27450 | 151 |
| 382 | 20231227 | 125200 | 2343100250 | 27500 | 27450 | 27550 | 27450 | 32 |
| 383 | 20231227 | 125100 | 2342220700 | 27450 | 27450 | 27500 | 27450 | 300 |
| 384 | 20231227 | 125000 | 2333975250 | 27450 | 27450 | 27450 | 27450 | 103 |
| 385 | 20231227 | 124900 | 2331147900 | 27450 | 27450 | 27500 | 27450 | 95 |
| 386 | 20231227 | 124800 | 2328540100 | 27450 | 27450 | 27450 | 27450 | 88 |
| 387 | 20231227 | 124700 | 2326124500 | 27450 | 27450 | 27450 | 27450 | 98 |
| 388 | 20231227 | 124600 | 2323434400 | 27450 | 27500 | 27500 | 27450 | 144 |
| 389 | 20231227 | 124500 | 2319481550 | 27450 | 27450 | 27450 | 27450 | 95 |
| 390 | 20231227 | 124400 | 2316873800 | 27500 | 27500 | 27500 | 27500 | 20 |
| 391 | 20231227 | 124300 | 2316323800 | 27450 | 27450 | 27450 | 27450 | 161 |
| 392 | 20231227 | 124200 | 2311904350 | 27450 | 27450 | 27450 | 27450 | 43 |
| 393 | 20231227 | 124100 | 2310724000 | 27450 | 27450 | 27450 | 27450 | 102 |
| 394 | 20231227 | 124000 | 2307924100 | 27500 | 27500 | 27500 | 27450 | 335 |
| 395 | 20231227 | 123900 | 2298712500 | 27500 | 27500 | 27500 | 27500 | 70 |
| 396 | 20231227 | 123800 | 2296787500 | 27500 | 27500 | 27500 | 27500 | 118 |
| 397 | 20231227 | 123700 | 2293542500 | 27500 | 27450 | 27500 | 27450 | 28 |
| 398 | 20231227 | 123600 | 2292773800 | 27450 | 27450 | 27450 | 27450 | 153 |
| 399 | 20231227 | 123500 | 2288573950 | 27450 | 27450 | 27450 | 27450 | 87 |
| 400 | 20231227 | 123400 | 2286185800 | 27450 | 27500 | 27500 | 27450 | 54 |
| 401 | 20231227 | 123300 | 2284702600 | 27450 | 27450 | 27500 | 27450 | 136 |
| 402 | 20231227 | 123200 | 2280968100 | 27500 | 27450 | 27500 | 27450 | 152 |
| 403 | 20231227 | 123100 | 2276792300 | 27450 | 27500 | 27500 | 27450 | 33 |
| 404 | 20231227 | 123000 | 2275886000 | 27450 | 27500 | 27500 | 27450 | 135 |
| 405 | 20231227 | 122900 | 2272175250 | 27500 | 27500 | 27500 | 27450 | 358 |
| 406 | 20231227 | 122800 | 2262330300 | 27500 | 27500 | 27600 | 27500 | 51 |
| 407 | 20231227 | 122700 | 2260927400 | 27500 | 27500 | 27500 | 27500 | 107 |
| 408 | 20231227 | 122600 | 2257984900 | 27500 | 27500 | 27600 | 27500 | 96 |
| 409 | 20231227 | 122500 | 2255344150 | 27500 | 27550 | 27550 | 27500 | 103 |
| 410 | 20231227 | 122400 | 2252509000 | 27600 | 27500 | 27600 | 27500 | 88 |
| 411 | 20231227 | 122300 | 2250086250 | 27500 | 27500 | 27500 | 27500 | 108 |
| 412 | 20231227 | 122200 | 2247116250 | 27500 | 27500 | 27500 | 27500 | 119 |
| 413 | 20231227 | 122100 | 2243843750 | 27500 | 27500 | 27500 | 27500 | 17 |
| 414 | 20231227 | 122000 | 2243376250 | 27500 | 27500 | 27500 | 27500 | 152 |
| 415 | 20231227 | 121900 | 2239196250 | 27500 | 27500 | 27500 | 27500 | 31 |
| 416 | 20231227 | 121800 | 2238343750 | 27500 | 27500 | 27500 | 27500 | 96 |
| 417 | 20231227 | 121700 | 2235703750 | 27500 | 27500 | 27500 | 27500 | 137 |
| 418 | 20231227 | 121600 | 2231936250 | 27500 | 27500 | 27500 | 27500 | 84 |
| 419 | 20231227 | 121500 | 2229626250 | 27500 | 27500 | 27500 | 27500 | 85 |
| 420 | 20231227 | 121400 | 2227288750 | 27500 | 27550 | 27550 | 27500 | 143 |
| 421 | 20231227 | 121300 | 2223355900 | 27550 | 27550 | 27550 | 27550 | 227 |
| 422 | 20231227 | 121200 | 2217102050 | 27550 | 27550 | 27550 | 27550 | 54 |
| 423 | 20231227 | 121100 | 2215614350 | 27550 | 27550 | 27550 | 27550 | 131 |
| 424 | 20231227 | 121000 | 2212005300 | 27550 | 27550 | 27550 | 27550 | 196 |
| 425 | 20231227 | 120900 | 2206605500 | 27550 | 27550 | 27550 | 27550 | 87 |
| 426 | 20231227 | 120800 | 2204208650 | 27550 | 27550 | 27550 | 27550 | 36 |
| 427 | 20231227 | 120700 | 2203216850 | 27550 | 27600 | 27650 | 27550 | 69 |
| 428 | 20231227 | 120600 | 2201315650 | 27550 | 27550 | 27550 | 27550 | 60 |
| 429 | 20231227 | 120500 | 2199662650 | 27600 | 27550 | 27600 | 27550 | 182 |
| 430 | 20231227 | 120400 | 2194642900 | 27550 | 27550 | 27550 | 27550 | 91 |
| 431 | 20231227 | 120300 | 2192135850 | 27600 | 27650 | 27650 | 27600 | 775 |
| 432 | 20231227 | 120200 | 2170707850 | 27650 | 27650 | 27650 | 27650 | 435 |
| 433 | 20231227 | 120100 | 2158680100 | 27650 | 27650 | 27650 | 27650 | 33 |
| 434 | 20231227 | 120000 | 2157767650 | 27650 | 27650 | 27650 | 27650 | 122 |
| 435 | 20231227 | 115900 | 2154394350 | 27650 | 27650 | 27700 | 27650 | 112 |
| 436 | 20231227 | 115800 | 2151297100 | 27700 | 27650 | 27700 | 27650 | 25 |
| 437 | 20231227 | 115700 | 2150605750 | 27650 | 27600 | 27650 | 27600 | 296 |
| 438 | 20231227 | 115600 | 2142426550 | 27600 | 27600 | 27600 | 27600 | 8 |
| 439 | 20231227 | 115500 | 2142205750 | 27600 | 27650 | 27700 | 27600 | 97 |
| 440 | 20231227 | 115400 | 2139527300 | 27650 | 27550 | 27650 | 27550 | 1941 |
| 441 | 20231227 | 115300 | 2085938250 | 27550 | 27550 | 27550 | 27550 | 26 |
| 442 | 20231227 | 115200 | 2085221950 | 27550 | 27550 | 27550 | 27550 | 110 |
| 443 | 20231227 | 115100 | 2082191450 | 27550 | 27550 | 27550 | 27550 | 24 |
| 444 | 20231227 | 115000 | 2081530250 | 27550 | 27550 | 27550 | 27550 | 166 |
| 445 | 20231227 | 114900 | 2076956950 | 27550 | 27550 | 27550 | 27550 | 61 |
| 446 | 20231227 | 114800 | 2075276400 | 27550 | 27600 | 27600 | 27550 | 278 |
| 447 | 20231227 | 114700 | 2067604500 | 27650 | 27550 | 27650 | 27550 | 2924 |
| 448 | 20231227 | 114600 | 1986974900 | 27500 | 27500 | 27500 | 27500 | 78 |
| 449 | 20231227 | 114500 | 1984829900 | 27500 | 27450 | 27500 | 27450 | 847 |
| 450 | 20231227 | 114400 | 1961560850 | 27450 | 27450 | 27450 | 27450 | 151 |
| 451 | 20231227 | 114300 | 1957415900 | 27450 | 27450 | 27450 | 27450 | 49 |
| 452 | 20231227 | 114200 | 1956070850 | 27450 | 27450 | 27500 | 27450 | 243 |
| 453 | 20231227 | 114100 | 1949400450 | 27450 | 27450 | 27450 | 27450 | 105 |
| 454 | 20231227 | 114000 | 1946518200 | 27450 | 27450 | 27450 | 27450 | 83 |
| 455 | 20231227 | 113900 | 1944239850 | 27450 | 27450 | 27450 | 27450 | 71 |
| 456 | 20231227 | 113800 | 1942290900 | 27450 | 27450 | 27450 | 27450 | 74 |
| 457 | 20231227 | 113700 | 1940259600 | 27450 | 27450 | 27450 | 27450 | 119 |
| 458 | 20231227 | 113600 | 1936993050 | 27450 | 27450 | 27500 | 27450 | 103 |
| 459 | 20231227 | 113500 | 1934165650 | 27450 | 27500 | 27500 | 27450 | 350 |
| 460 | 20231227 | 113400 | 1924558100 | 27450 | 27450 | 27450 | 27450 | 252 |
| 461 | 20231227 | 113300 | 1917640700 | 27450 | 27450 | 27450 | 27450 | 47 |
| 462 | 20231227 | 113200 | 1916350550 | 27500 | 27300 | 27500 | 27250 | 1339 |
| 463 | 20231227 | 113100 | 1879640800 | 27200 | 27250 | 27350 | 27200 | 244 |
| 464 | 20231227 | 113000 | 1872987950 | 27200 | 27350 | 27350 | 27200 | 1109 |
| 465 | 20231227 | 112900 | 1842816650 | 27200 | 27350 | 27400 | 27200 | 2422 |
| 466 | 20231227 | 112800 | 1776780500 | 27350 | 27350 | 27350 | 27350 | 29 |
| 467 | 20231227 | 112700 | 1775987350 | 27350 | 27350 | 27350 | 27350 | 154 |
| 468 | 20231227 | 112600 | 1771775450 | 27350 | 27400 | 27400 | 27350 | 53 |
| 469 | 20231227 | 112500 | 1770325450 | 27350 | 27350 | 27500 | 27350 | 23 |
| 470 | 20231227 | 112400 | 1769695050 | 27400 | 27300 | 27400 | 27300 | 195 |
| 471 | 20231227 | 112300 | 1764361050 | 27300 | 27250 | 27350 | 27250 | 82 |
| 472 | 20231227 | 112200 | 1762123050 | 27350 | 27250 | 27350 | 27250 | 52 |
| 473 | 20231227 | 112100 | 1760702950 | 27350 | 27450 | 27450 | 27250 | 3759 |
| 474 | 20231227 | 112000 | 1657927700 | 27450 | 27500 | 27500 | 27450 | 1863 |
| 475 | 20231227 | 111900 | 1606706200 | 27500 | 27550 | 27550 | 27500 | 58 |
| 476 | 20231227 | 111800 | 1605111150 | 27500 | 27500 | 27550 | 27500 | 175 |
| 477 | 20231227 | 111700 | 1600298150 | 27500 | 27500 | 27500 | 27500 | 27 |
| 478 | 20231227 | 111600 | 1599555650 | 27500 | 27500 | 27550 | 27500 | 120 |
| 479 | 20231227 | 111500 | 1596255600 | 27550 | 27500 | 27550 | 27500 | 67 |
| 480 | 20231227 | 111400 | 1594413050 | 27500 | 27500 | 27500 | 27500 | 124 |
| 481 | 20231227 | 111300 | 1591003050 | 27500 | 27550 | 27550 | 27500 | 436 |
| 482 | 20231227 | 111200 | 1578993950 | 27550 | 27550 | 27550 | 27550 | 37 |
| 483 | 20231227 | 111100 | 1577974600 | 27550 | 27600 | 27600 | 27550 | 893 |
| 484 | 20231227 | 111000 | 1553333100 | 27600 | 27550 | 27600 | 27550 | 283 |
| 485 | 20231227 | 110900 | 1545524050 | 27550 | 27550 | 27600 | 27550 | 119 |
| 486 | 20231227 | 110800 | 1542245500 | 27550 | 27550 | 27600 | 27550 | 114 |
| 487 | 20231227 | 110700 | 1539104750 | 27600 | 27550 | 27600 | 27550 | 23 |
| 488 | 20231227 | 110600 | 1538470050 | 27550 | 27600 | 27600 | 27550 | 241 |
| 489 | 20231227 | 110500 | 1531820250 | 27600 | 27600 | 27600 | 27600 | 90 |
| 490 | 20231227 | 110400 | 1529336250 | 27600 | 27600 | 27650 | 27600 | 322 |
| 491 | 20231227 | 110300 | 1520448500 | 27600 | 27550 | 27600 | 27550 | 978 |
| 492 | 20231227 | 110200 | 1493458450 | 27550 | 27500 | 27550 | 27500 | 107 |
| 493 | 20231227 | 110100 | 1490511400 | 27500 | 27500 | 27500 | 27500 | 35 |
| 494 | 20231227 | 110000 | 1489548900 | 27500 | 27500 | 27550 | 27500 | 58 |
| 495 | 20231227 | 105900 | 1487953700 | 27500 | 27550 | 27550 | 27500 | 18 |
| 496 | 20231227 | 105800 | 1487458600 | 27500 | 27500 | 27500 | 27500 | 119 |
| 497 | 20231227 | 105700 | 1484186100 | 27550 | 27500 | 27550 | 27500 | 52 |
| 498 | 20231227 | 105600 | 1482754100 | 27550 | 27500 | 27550 | 27500 | 55 |
| 499 | 20231227 | 105500 | 1481241500 | 27500 | 27500 | 27550 | 27500 | 164 |
| 500 | 20231227 | 105400 | 1476730700 | 27500 | 27500 | 27500 | 27500 | 46 |
| 501 | 20231227 | 105300 | 1475465700 | 27500 | 27500 | 27550 | 27500 | 178 |
| 502 | 20231227 | 105200 | 1470570350 | 27500 | 27550 | 27550 | 27500 | 276 |
| 503 | 20231227 | 105100 | 1462970200 | 27600 | 27550 | 27600 | 27500 | 506 |
| 504 | 20231227 | 105000 | 1449033600 | 27550 | 27550 | 27600 | 27550 | 382 |
| 505 | 20231227 | 104900 | 1438509400 | 27550 | 27550 | 27550 | 27550 | 506 |
| 506 | 20231227 | 104800 | 1424569100 | 27550 | 27350 | 27600 | 27350 | 1456 |
| 507 | 20231227 | 104700 | 1384490500 | 27400 | 27400 | 27450 | 27350 | 794 |
| 508 | 20231227 | 104600 | 1362728850 | 27350 | 27350 | 27400 | 27300 | 176 |
| 509 | 20231227 | 104500 | 1357916950 | 27350 | 27350 | 27350 | 27350 | 291 |
| 510 | 20231227 | 104400 | 1349958100 | 27300 | 27250 | 27300 | 27250 | 316 |
| 511 | 20231227 | 104300 | 1341333000 | 27250 | 27250 | 27300 | 27250 | 230 |
| 512 | 20231227 | 104200 | 1335061900 | 27350 | 27250 | 27400 | 27250 | 410 |
| 513 | 20231227 | 104100 | 1323845650 | 27250 | 27300 | 27300 | 27250 | 612 |
| 514 | 20231227 | 104000 | 1307143400 | 27300 | 27300 | 27300 | 27300 | 121 |
| 515 | 20231227 | 103900 | 1303840100 | 27300 | 27350 | 27400 | 27250 | 1409 |
| 516 | 20231227 | 103800 | 1265370750 | 27350 | 27400 | 27450 | 27350 | 1375 |
| 517 | 20231227 | 103700 | 1227745750 | 27350 | 27350 | 27350 | 27350 | 118 |
| 518 | 20231227 | 103600 | 1224518450 | 27350 | 27350 | 27400 | 27300 | 602 |
| 519 | 20231227 | 103500 | 1208073050 | 27350 | 27350 | 27350 | 27300 | 296 |
| 520 | 20231227 | 103400 | 1199979350 | 27350 | 27350 | 27350 | 27350 | 155 |
| 521 | 20231227 | 103300 | 1195740100 | 27400 | 27350 | 27400 | 27300 | 1184 |
| 522 | 20231227 | 103200 | 1163361350 | 27400 | 27350 | 27400 | 27350 | 169 |
| 523 | 20231227 | 103100 | 1158736550 | 27350 | 27350 | 27350 | 27350 | 36 |
| 524 | 20231227 | 103000 | 1157751950 | 27350 | 27300 | 27350 | 27250 | 100 |
| 525 | 20231227 | 102900 | 1155021700 | 27300 | 27250 | 27300 | 27250 | 18 |
| 526 | 20231227 | 102800 | 1154531150 | 27250 | 27250 | 27300 | 27250 | 94 |
| 527 | 20231227 | 102700 | 1151969500 | 27250 | 27250 | 27250 | 27250 | 46 |
| 528 | 20231227 | 102600 | 1150716000 | 27250 | 27300 | 27300 | 27250 | 35 |
| 529 | 20231227 | 102500 | 1149761750 | 27300 | 27300 | 27300 | 27300 | 142 |
| 530 | 20231227 | 102400 | 1145885150 | 27400 | 27350 | 27400 | 27300 | 117 |
| 531 | 20231227 | 102300 | 1142685350 | 27300 | 27300 | 27350 | 27300 | 160 |
| 532 | 20231227 | 102200 | 1138312300 | 27300 | 27350 | 27400 | 27300 | 56 |
| 533 | 20231227 | 102100 | 1136783300 | 27350 | 27400 | 27400 | 27350 | 361 |
| 534 | 20231227 | 102000 | 1126900050 | 27250 | 27250 | 27400 | 27250 | 705 |
| 535 | 20231227 | 101900 | 1107671650 | 27250 | 27250 | 27250 | 27200 | 97 |
| 536 | 20231227 | 101800 | 1105029900 | 27200 | 27250 | 27250 | 27200 | 161 |
| 537 | 20231227 | 101700 | 1100650450 | 27250 | 27250 | 27250 | 27200 | 178 |
| 538 | 20231227 | 101600 | 1095800000 | 27250 | 27250 | 27300 | 27250 | 540 |
| 539 | 20231227 | 101500 | 1081084900 | 27250 | 27250 | 27300 | 27200 | 225 |
| 540 | 20231227 | 101400 | 1074952850 | 27250 | 27200 | 27250 | 27200 | 335 |
| 541 | 20231227 | 101300 | 1065837600 | 27200 | 27250 | 27250 | 27200 | 113 |
| 542 | 20231227 | 101200 | 1062759650 | 27250 | 27250 | 27250 | 27150 | 330 |
| 543 | 20231227 | 101100 | 1053770150 | 27150 | 27300 | 27350 | 27150 | 1288 |
| 544 | 20231227 | 101000 | 1018658700 | 27300 | 27300 | 27350 | 27300 | 67 |
| 545 | 20231227 | 100900 | 1016829500 | 27300 | 27250 | 27350 | 27250 | 357 |
| 546 | 20231227 | 100800 | 1007080650 | 27250 | 27250 | 27250 | 27250 | 240 |
| 547 | 20231227 | 100700 | 1000540650 | 27250 | 27350 | 27350 | 27250 | 98 |
| 548 | 20231227 | 100600 | 997867700 | 27300 | 27350 | 27350 | 27300 | 68 |
| 549 | 20231227 | 100500 | 996009200 | 27300 | 27250 | 27300 | 27250 | 223 |
| 550 | 20231227 | 100400 | 989931150 | 27300 | 27200 | 27300 | 27200 | 170 |
| 551 | 20231227 | 100300 | 985302200 | 27200 | 27200 | 27200 | 27200 | 70 |
| 552 | 20231227 | 100200 | 983398200 | 27250 | 27100 | 27250 | 27100 | 420 |
| 553 | 20231227 | 100100 | 971996850 | 27100 | 27150 | 27200 | 27100 | 105 |
| 554 | 20231227 | 100000 | 969148050 | 27150 | 27150 | 27150 | 27100 | 284 |
| 555 | 20231227 | 095900 | 961447750 | 27100 | 27100 | 27150 | 27100 | 343 |
| 556 | 20231227 | 095800 | 952146800 | 27150 | 27200 | 27200 | 27100 | 266 |
| 557 | 20231227 | 095700 | 944921300 | 27100 | 27200 | 27200 | 27100 | 1280 |
| 558 | 20231227 | 095600 | 910154900 | 27150 | 27150 | 27200 | 27150 | 143 |
| 559 | 20231227 | 095500 | 906271450 | 27100 | 27150 | 27200 | 27050 | 1391 |
| 560 | 20231227 | 095400 | 868580700 | 27100 | 27100 | 27150 | 27100 | 244 |
| 561 | 20231227 | 095300 | 861962650 | 27100 | 27100 | 27100 | 27100 | 244 |
| 562 | 20231227 | 095200 | 855350250 | 27100 | 27150 | 27150 | 27100 | 1632 |
| 563 | 20231227 | 095100 | 811078700 | 27150 | 27150 | 27150 | 27150 | 603 |
| 564 | 20231227 | 095000 | 794707250 | 27150 | 27150 | 27150 | 27150 | 253 |
| 565 | 20231227 | 094900 | 787838300 | 27150 | 27150 | 27150 | 27150 | 377 |
| 566 | 20231227 | 094800 | 777602750 | 27150 | 27200 | 27200 | 27150 | 271 |
| 567 | 20231227 | 094700 | 770232650 | 27200 | 27200 | 27200 | 27200 | 187 |
| 568 | 20231227 | 094600 | 765146250 | 27200 | 27200 | 27200 | 27150 | 826 |
| 569 | 20231227 | 094500 | 742690050 | 27200 | 27200 | 27250 | 27200 | 303 |
| 570 | 20231227 | 094400 | 734440550 | 27200 | 27200 | 27200 | 27200 | 327 |
| 571 | 20231227 | 094300 | 725546150 | 27200 | 27250 | 27250 | 27200 | 588 |
| 572 | 20231227 | 094200 | 709525200 | 27250 | 27250 | 27300 | 27250 | 995 |
| 573 | 20231227 | 094100 | 682374950 | 27250 | 27200 | 27300 | 27200 | 565 |
| 574 | 20231227 | 094000 | 666964100 | 27200 | 27150 | 27200 | 27100 | 136 |
| 575 | 20231227 | 093900 | 663272300 | 27150 | 27250 | 27250 | 27150 | 1760 |
| 576 | 20231227 | 093800 | 615418900 | 27250 | 27300 | 27300 | 27250 | 670 |
| 577 | 20231227 | 093700 | 597133950 | 27250 | 27350 | 27350 | 27250 | 890 |
| 578 | 20231227 | 093600 | 572833000 | 27350 | 27350 | 27400 | 27350 | 890 |
| 579 | 20231227 | 093500 | 548468500 | 27350 | 27350 | 27400 | 27350 | 159 |
| 580 | 20231227 | 093400 | 544119800 | 27400 | 27550 | 27550 | 27400 | 1255 |
| 581 | 20231227 | 093300 | 509704700 | 27500 | 27500 | 27500 | 27500 | 595 |
| 582 | 20231227 | 093200 | 493342200 | 27500 | 27450 | 27550 | 27450 | 511 |
| 583 | 20231227 | 093100 | 479300000 | 27450 | 27450 | 27500 | 27450 | 142 |
| 584 | 20231227 | 093000 | 475399650 | 27500 | 27450 | 27500 | 27450 | 102 |
| 585 | 20231227 | 092900 | 472596800 | 27450 | 27500 | 27550 | 27450 | 1221 |
| 586 | 20231227 | 092800 | 439018700 | 27550 | 27600 | 27600 | 27550 | 1094 |
| 587 | 20231227 | 092700 | 408854750 | 27600 | 27600 | 27600 | 27550 | 465 |
| 588 | 20231227 | 092600 | 396031750 | 27600 | 27550 | 27600 | 27550 | 1120 |
| 589 | 20231227 | 092500 | 365122950 | 27550 | 27500 | 27550 | 27500 | 231 |
| 590 | 20231227 | 092400 | 358760900 | 27550 | 27550 | 27550 | 27500 | 640 |
| 591 | 20231227 | 092300 | 341131500 | 27550 | 27500 | 27550 | 27500 | 223 |
| 592 | 20231227 | 092200 | 334991450 | 27500 | 27400 | 27550 | 27400 | 259 |
| 593 | 20231227 | 092100 | 327880150 | 27400 | 27400 | 27400 | 27400 | 119 |
| 594 | 20231227 | 092000 | 324619550 | 27350 | 27400 | 27400 | 27350 | 227 |
| 595 | 20231227 | 091900 | 318408900 | 27400 | 27350 | 27400 | 27300 | 430 |
| 596 | 20231227 | 091800 | 306653350 | 27400 | 27400 | 27400 | 27300 | 413 |
| 597 | 20231227 | 091700 | 295354250 | 27450 | 27450 | 27500 | 27350 | 315 |
| 598 | 20231227 | 091600 | 286725450 | 27350 | 27450 | 27550 | 27300 | 1834 |
| 599 | 20231227 | 091500 | 236484150 | 27550 | 27450 | 27550 | 27450 | 751 |
| 600 | 20231227 | 091400 | 215825850 | 27500 | 27450 | 27500 | 27450 | 172 |
| 601 | 20231227 | 091300 | 211104150 | 27450 | 27500 | 27500 | 27450 | 871 |
| 602 | 20231227 | 091200 | 187152550 | 27500 | 27550 | 27550 | 27500 | 772 |
| 603 | 20231227 | 091100 | 165889100 | 27550 | 27550 | 27600 | 27550 | 533 |
| 604 | 20231227 | 091000 | 151204300 | 27550 | 27500 | 27600 | 27500 | 307 |
| 605 | 20231227 | 090900 | 142747250 | 27500 | 27500 | 27500 | 27500 | 494 |
| 606 | 20231227 | 090800 | 129162250 | 27500 | 27500 | 27500 | 27500 | 203 |
| 607 | 20231227 | 090700 | 123579750 | 27450 | 27450 | 27500 | 27450 | 552 |
| 608 | 20231227 | 090600 | 108419900 | 27500 | 27550 | 27550 | 27500 | 305 |
| 609 | 20231227 | 090500 | 100032350 | 27500 | 27500 | 27550 | 27500 | 323 |
| 610 | 20231227 | 090400 | 91149500 | 27500 | 27500 | 27550 | 27500 | 132 |
| 611 | 20231227 | 090300 | 87517050 | 27500 | 27500 | 27500 | 27450 | 385 |
| 612 | 20231227 | 090200 | 76938800 | 27500 | 27400 | 27500 | 27400 | 372 |
| 613 | 20231227 | 090100 | 66719000 | 27400 | 27150 | 27400 | 27150 | 502 |
| 614 | 20231227 | 090000 | 53026600 | 27150 | 27100 | 27250 | 27100 | 1956 |