34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 193200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 3 | 20231227 | 193100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231227 | 193000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231227 | 192900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231227 | 192800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231227 | 192700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231227 | 192600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231227 | 192500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231227 | 192400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231227 | 192300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231227 | 192200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231227 | 192100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231227 | 192000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231227 | 191900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231227 | 191800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231227 | 191700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231227 | 191600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231227 | 191500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231227 | 191400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231227 | 191300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231227 | 191200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231227 | 191100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231227 | 191000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231227 | 190900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231227 | 190800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231227 | 190700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231227 | 190600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231227 | 190500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231227 | 190400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231227 | 190300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231227 | 190200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 33 | 20231227 | 190100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231227 | 190000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231227 | 185900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231227 | 185800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231227 | 185700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231227 | 185600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231227 | 185500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231227 | 185400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231227 | 185300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231227 | 185200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231227 | 185100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231227 | 185000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231227 | 184900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231227 | 184800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231227 | 184700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231227 | 184600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231227 | 184500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231227 | 184400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231227 | 184300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231227 | 184200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231227 | 184100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231227 | 184000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231227 | 183900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231227 | 183800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231227 | 183700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231227 | 183600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231227 | 183500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231227 | 183400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231227 | 183300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231227 | 183200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 63 | 20231227 | 183100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231227 | 183000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231227 | 182900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231227 | 182800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231227 | 182700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231227 | 182600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231227 | 182500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231227 | 182400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231227 | 182300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231227 | 182200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231227 | 182100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231227 | 182000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231227 | 181900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231227 | 181800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231227 | 181700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231227 | 181600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231227 | 181500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231227 | 181400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231227 | 181300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231227 | 181200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231227 | 181100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231227 | 181000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231227 | 180900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231227 | 180800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231227 | 180700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231227 | 180600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231227 | 180500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231227 | 180400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231227 | 180300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231227 | 180200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 93 | 20231227 | 180100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231227 | 180000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231227 | 175900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231227 | 175800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231227 | 175700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231227 | 175600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231227 | 175500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231227 | 175400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231227 | 175300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231227 | 175200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231227 | 175100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231227 | 175000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231227 | 174900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231227 | 174800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231227 | 174700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231227 | 174600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231227 | 174500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231227 | 174400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231227 | 174300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231227 | 174200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231227 | 174100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231227 | 174000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231227 | 173900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231227 | 173800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231227 | 173700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231227 | 173600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231227 | 173500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231227 | 173400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231227 | 173300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231227 | 173200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 123 | 20231227 | 173100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231227 | 173000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231227 | 172900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231227 | 172800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231227 | 172700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231227 | 172600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231227 | 172500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231227 | 172400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231227 | 172300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231227 | 172200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231227 | 172100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231227 | 172000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231227 | 171900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231227 | 171800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231227 | 171700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231227 | 171600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231227 | 171500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231227 | 171400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231227 | 171300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231227 | 171200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231227 | 171100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231227 | 171000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231227 | 170900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231227 | 170800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231227 | 170700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231227 | 170600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231227 | 170500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231227 | 170400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231227 | 170300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231227 | 170200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 153 | 20231227 | 170100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231227 | 170000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231227 | 165900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231227 | 165800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231227 | 165700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231227 | 165600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231227 | 165500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231227 | 165400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231227 | 165300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231227 | 165200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231227 | 165100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231227 | 165000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231227 | 164900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231227 | 164800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231227 | 164700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231227 | 164600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231227 | 164500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231227 | 164400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231227 | 164300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231227 | 164200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231227 | 164100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231227 | 164000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231227 | 163900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231227 | 163800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231227 | 163700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231227 | 163600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231227 | 163500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231227 | 163400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231227 | 163300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231227 | 163200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 183 | 20231227 | 163100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231227 | 163000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231227 | 162900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231227 | 162800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231227 | 162700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20231227 | 162600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20231227 | 162500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20231227 | 162400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20231227 | 162300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20231227 | 162200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20231227 | 162100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20231227 | 162000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20231227 | 161900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20231227 | 161800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20231227 | 161700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20231227 | 161600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20231227 | 161500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20231227 | 161400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20231227 | 161300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20231227 | 161200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20231227 | 161100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20231227 | 161000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20231227 | 160900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20231227 | 160800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20231227 | 160700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20231227 | 160600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20231227 | 160500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20231227 | 160400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20231227 | 160300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20231227 | 160200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 213 | 20231227 | 160100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20231227 | 160000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20231227 | 155900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20231227 | 155800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20231227 | 155700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20231227 | 155600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20231227 | 155500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20231227 | 155400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20231227 | 155300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20231227 | 155200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20231227 | 155100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20231227 | 155000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20231227 | 154900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20231227 | 154800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20231227 | 154700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20231227 | 154600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20231227 | 154500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20231227 | 154400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20231227 | 154300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20231227 | 154200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20231227 | 154100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20231227 | 154000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20231227 | 153900 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20231227 | 153800 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20231227 | 153700 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20231227 | 153600 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20231227 | 153500 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20231227 | 153400 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20231227 | 153300 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20231227 | 153200 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 243 | 20231227 | 153100 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20231227 | 153000 | 20331284100 | 39000 | 39000 | 39000 | 39000 | 71139 |
| 245 | 20231227 | 152900 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20231227 | 152800 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20231227 | 152700 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20231227 | 152600 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20231227 | 152500 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20231227 | 152400 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20231227 | 152300 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20231227 | 152200 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20231227 | 152100 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20231227 | 152000 | 17556863100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20231227 | 151900 | 17556863100 | 38800 | 38850 | 38850 | 38800 | 963 |
| 256 | 20231227 | 151800 | 17519461150 | 38800 | 38900 | 38900 | 38750 | 2766 |
| 257 | 20231227 | 151700 | 17412083150 | 38900 | 38850 | 38900 | 38800 | 2587 |
| 258 | 20231227 | 151600 | 17311590550 | 38800 | 38900 | 38900 | 38800 | 915 |
| 259 | 20231227 | 151500 | 17276052600 | 38900 | 38850 | 38900 | 38850 | 4226 |
| 260 | 20231227 | 151400 | 17111850150 | 38900 | 38850 | 38900 | 38800 | 3370 |
| 261 | 20231227 | 151300 | 16980881900 | 38850 | 38850 | 38850 | 38800 | 781 |
| 262 | 20231227 | 151200 | 16950554950 | 38800 | 38850 | 38850 | 38800 | 392 |
| 263 | 20231227 | 151100 | 16935328500 | 38800 | 38850 | 38850 | 38800 | 3432 |
| 264 | 20231227 | 151000 | 16802145050 | 38800 | 38800 | 38850 | 38800 | 385 |
| 265 | 20231227 | 150900 | 16787191450 | 38800 | 38800 | 38850 | 38750 | 2594 |
| 266 | 20231227 | 150800 | 16686527000 | 38800 | 38800 | 38850 | 38800 | 538 |
| 267 | 20231227 | 150700 | 16665629750 | 38850 | 38850 | 38850 | 38750 | 858 |
| 268 | 20231227 | 150600 | 16632330350 | 38800 | 38800 | 38850 | 38800 | 1495 |
| 269 | 20231227 | 150500 | 16574304200 | 38800 | 38800 | 38850 | 38750 | 1796 |
| 270 | 20231227 | 150400 | 16504620900 | 38800 | 38800 | 38800 | 38750 | 672 |
| 271 | 20231227 | 150300 | 16478560000 | 38750 | 38800 | 38800 | 38750 | 493 |
| 272 | 20231227 | 150200 | 16459439300 | 38800 | 38800 | 38850 | 38750 | 3572 |
| 273 | 20231227 | 150100 | 16320848300 | 38850 | 38850 | 38850 | 38800 | 479 |
| 274 | 20231227 | 150000 | 16302240900 | 38850 | 38800 | 38850 | 38750 | 5244 |
| 275 | 20231227 | 145900 | 16098770000 | 38800 | 38800 | 38800 | 38750 | 1998 |
| 276 | 20231227 | 145800 | 16021249250 | 38750 | 38800 | 38800 | 38750 | 847 |
| 277 | 20231227 | 145700 | 15988396750 | 38800 | 38800 | 38800 | 38750 | 559 |
| 278 | 20231227 | 145600 | 15966710100 | 38750 | 38750 | 38800 | 38750 | 489 |
| 279 | 20231227 | 145500 | 15947738700 | 38800 | 38750 | 38800 | 38750 | 4021 |
| 280 | 20231227 | 145400 | 15791899950 | 38750 | 38800 | 38800 | 38750 | 1017 |
| 281 | 20231227 | 145300 | 15752444100 | 38800 | 38800 | 38800 | 38750 | 736 |
| 282 | 20231227 | 145200 | 15723899600 | 38800 | 38800 | 38800 | 38750 | 385 |
| 283 | 20231227 | 145100 | 15708969900 | 38800 | 38700 | 38800 | 38650 | 6506 |
| 284 | 20231227 | 145000 | 15457043550 | 38700 | 38700 | 38700 | 38650 | 305 |
| 285 | 20231227 | 144900 | 15445243900 | 38650 | 38650 | 38700 | 38650 | 923 |
| 286 | 20231227 | 144800 | 15409555800 | 38700 | 38700 | 38700 | 38650 | 360 |
| 287 | 20231227 | 144700 | 15395626800 | 38650 | 38700 | 38700 | 38650 | 505 |
| 288 | 20231227 | 144600 | 15376098700 | 38650 | 38650 | 38700 | 38650 | 428 |
| 289 | 20231227 | 144500 | 15359546150 | 38700 | 38650 | 38700 | 38600 | 1286 |
| 290 | 20231227 | 144400 | 15309844900 | 38600 | 38650 | 38650 | 38600 | 701 |
| 291 | 20231227 | 144300 | 15282765400 | 38600 | 38650 | 38650 | 38600 | 207 |
| 292 | 20231227 | 144200 | 15274767600 | 38650 | 38600 | 38650 | 38550 | 1637 |
| 293 | 20231227 | 144100 | 15211582800 | 38600 | 38550 | 38600 | 38550 | 1132 |
| 294 | 20231227 | 144000 | 15167939500 | 38600 | 38600 | 38600 | 38550 | 307 |
| 295 | 20231227 | 143900 | 15156100950 | 38600 | 38600 | 38650 | 38550 | 760 |
| 296 | 20231227 | 143800 | 15126791250 | 38650 | 38650 | 38650 | 38550 | 907 |
| 297 | 20231227 | 143700 | 15091777400 | 38600 | 38600 | 38650 | 38600 | 1001 |
| 298 | 20231227 | 143600 | 15053135150 | 38650 | 38600 | 38650 | 38600 | 171 |
| 299 | 20231227 | 143500 | 15046528750 | 38650 | 38650 | 38650 | 38600 | 320 |
| 300 | 20231227 | 143400 | 15034172750 | 38600 | 38600 | 38650 | 38600 | 131 |
| 301 | 20231227 | 143300 | 15029112000 | 38600 | 38650 | 38650 | 38600 | 586 |
| 302 | 20231227 | 143200 | 15006485200 | 38600 | 38550 | 38650 | 38550 | 850 |
| 303 | 20231227 | 143100 | 14973674550 | 38550 | 38550 | 38600 | 38550 | 556 |
| 304 | 20231227 | 143000 | 14952226000 | 38600 | 38600 | 38600 | 38550 | 968 |
| 305 | 20231227 | 142900 | 14914866850 | 38550 | 38600 | 38600 | 38550 | 183 |
| 306 | 20231227 | 142800 | 14907805800 | 38600 | 38600 | 38600 | 38550 | 373 |
| 307 | 20231227 | 142700 | 14893420500 | 38600 | 38600 | 38600 | 38550 | 103 |
| 308 | 20231227 | 142600 | 14889446650 | 38600 | 38550 | 38600 | 38550 | 328 |
| 309 | 20231227 | 142500 | 14876800800 | 38550 | 38600 | 38600 | 38550 | 150 |
| 310 | 20231227 | 142400 | 14871012300 | 38550 | 38550 | 38700 | 38500 | 6269 |
| 311 | 20231227 | 142300 | 14629027850 | 38550 | 38550 | 38550 | 38500 | 668 |
| 312 | 20231227 | 142200 | 14603303750 | 38550 | 38500 | 38550 | 38500 | 264 |
| 313 | 20231227 | 142100 | 14593138050 | 38500 | 38550 | 38550 | 38500 | 112 |
| 314 | 20231227 | 142000 | 14588823400 | 38500 | 38550 | 38550 | 38500 | 110 |
| 315 | 20231227 | 141900 | 14584583650 | 38550 | 38550 | 38550 | 38500 | 334 |
| 316 | 20231227 | 141800 | 14571720700 | 38550 | 38600 | 38600 | 38500 | 171 |
| 317 | 20231227 | 141700 | 14565133350 | 38600 | 38550 | 38600 | 38550 | 1329 |
| 318 | 20231227 | 141600 | 14513898750 | 38600 | 38550 | 38600 | 38550 | 139 |
| 319 | 20231227 | 141500 | 14508537800 | 38600 | 38600 | 38600 | 38550 | 316 |
| 320 | 20231227 | 141400 | 14496353350 | 38600 | 38600 | 38600 | 38550 | 1104 |
| 321 | 20231227 | 141300 | 14453788200 | 38600 | 38600 | 38600 | 38550 | 449 |
| 322 | 20231227 | 141200 | 14436474300 | 38550 | 38600 | 38650 | 38550 | 149 |
| 323 | 20231227 | 141100 | 14430721800 | 38650 | 38650 | 38650 | 38600 | 131 |
| 324 | 20231227 | 141000 | 14425659050 | 38550 | 38650 | 38650 | 38550 | 251 |
| 325 | 20231227 | 140900 | 14415971700 | 38650 | 38600 | 38650 | 38600 | 87 |
| 326 | 20231227 | 140800 | 14412611000 | 38650 | 38600 | 38650 | 38550 | 1381 |
| 327 | 20231227 | 140700 | 14359314350 | 38600 | 38650 | 38650 | 38600 | 89 |
| 328 | 20231227 | 140600 | 14355876950 | 38650 | 38650 | 38700 | 38600 | 338 |
| 329 | 20231227 | 140500 | 14342825150 | 38700 | 38700 | 38700 | 38650 | 169 |
| 330 | 20231227 | 140400 | 14336291800 | 38700 | 38700 | 38700 | 38650 | 1429 |
| 331 | 20231227 | 140300 | 14281058200 | 38650 | 38700 | 38700 | 38650 | 89 |
| 332 | 20231227 | 140200 | 14277615900 | 38700 | 38650 | 38700 | 38650 | 296 |
| 333 | 20231227 | 140100 | 14266169800 | 38700 | 38700 | 38700 | 38650 | 285 |
| 334 | 20231227 | 140000 | 14255152350 | 38650 | 38700 | 38700 | 38650 | 1027 |
| 335 | 20231227 | 135900 | 14215454400 | 38650 | 38650 | 38700 | 38650 | 352 |
| 336 | 20231227 | 135800 | 14201843600 | 38650 | 38700 | 38700 | 38650 | 91 |
| 337 | 20231227 | 135700 | 14198322900 | 38650 | 38700 | 38700 | 38650 | 308 |
| 338 | 20231227 | 135600 | 14186416550 | 38700 | 38700 | 38700 | 38650 | 156 |
| 339 | 20231227 | 135500 | 14180383450 | 38700 | 38650 | 38700 | 38600 | 271 |
| 340 | 20231227 | 135400 | 14169915500 | 38650 | 38700 | 38700 | 38650 | 119 |
| 341 | 20231227 | 135300 | 14165310750 | 38650 | 38650 | 38700 | 38600 | 192 |
| 342 | 20231227 | 135200 | 14157884700 | 38650 | 38650 | 38700 | 38600 | 1403 |
| 343 | 20231227 | 135100 | 14103657850 | 38600 | 38650 | 38650 | 38600 | 131 |
| 344 | 20231227 | 135000 | 14098595800 | 38650 | 38650 | 38650 | 38600 | 294 |
| 345 | 20231227 | 134900 | 14087243950 | 38600 | 38650 | 38700 | 38600 | 126 |
| 346 | 20231227 | 134800 | 14082374500 | 38650 | 38650 | 38700 | 38600 | 286 |
| 347 | 20231227 | 134700 | 14071330350 | 38650 | 38600 | 38650 | 38600 | 161 |
| 348 | 20231227 | 134600 | 14065110600 | 38600 | 38650 | 38650 | 38600 | 680 |
| 349 | 20231227 | 134500 | 14038839050 | 38650 | 38600 | 38650 | 38600 | 62 |
| 350 | 20231227 | 134400 | 14036444350 | 38650 | 38650 | 38650 | 38600 | 619 |
| 351 | 20231227 | 134300 | 14012520650 | 38650 | 38650 | 38650 | 38600 | 592 |
| 352 | 20231227 | 134200 | 13989650950 | 38650 | 38600 | 38650 | 38600 | 389 |
| 353 | 20231227 | 134100 | 13974633300 | 38600 | 38600 | 38650 | 38600 | 672 |
| 354 | 20231227 | 134000 | 13948676150 | 38600 | 38600 | 38650 | 38600 | 301 |
| 355 | 20231227 | 133900 | 13937053650 | 38650 | 38650 | 38650 | 38600 | 343 |
| 356 | 20231227 | 133800 | 13923806800 | 38650 | 38650 | 38650 | 38600 | 93 |
| 357 | 20231227 | 133700 | 13920214350 | 38600 | 38650 | 38650 | 38600 | 346 |
| 358 | 20231227 | 133600 | 13906853400 | 38650 | 38700 | 38700 | 38650 | 612 |
| 359 | 20231227 | 133500 | 13883196550 | 38700 | 38600 | 38700 | 38600 | 126 |
| 360 | 20231227 | 133400 | 13878321100 | 38600 | 38700 | 38700 | 38600 | 295 |
| 361 | 20231227 | 133300 | 13866916650 | 38700 | 38650 | 38700 | 38600 | 256 |
| 362 | 20231227 | 133200 | 13857022900 | 38650 | 38650 | 38700 | 38600 | 333 |
| 363 | 20231227 | 133100 | 13844151750 | 38700 | 38700 | 38700 | 38650 | 682 |
| 364 | 20231227 | 133000 | 13817762650 | 38650 | 38700 | 38700 | 38650 | 363 |
| 365 | 20231227 | 132900 | 13803724950 | 38700 | 38650 | 38700 | 38650 | 299 |
| 366 | 20231227 | 132800 | 13792154950 | 38700 | 38700 | 38700 | 38600 | 382 |
| 367 | 20231227 | 132700 | 13777401700 | 38600 | 38650 | 38700 | 38600 | 143 |
| 368 | 20231227 | 132600 | 13771872650 | 38650 | 38650 | 38650 | 38600 | 115 |
| 369 | 20231227 | 132500 | 13767429350 | 38600 | 38650 | 38650 | 38600 | 371 |
| 370 | 20231227 | 132400 | 13753100800 | 38600 | 38650 | 38650 | 38600 | 37 |
| 371 | 20231227 | 132300 | 13751672100 | 38600 | 38650 | 38700 | 38600 | 401 |
| 372 | 20231227 | 132200 | 13736174900 | 38700 | 38700 | 38700 | 38650 | 62 |
| 373 | 20231227 | 132100 | 13733775700 | 38650 | 38650 | 38700 | 38600 | 722 |
| 374 | 20231227 | 132000 | 13705877600 | 38650 | 38600 | 38650 | 38600 | 1135 |
| 375 | 20231227 | 131900 | 13662060850 | 38650 | 38600 | 38650 | 38600 | 556 |
| 376 | 20231227 | 131800 | 13640582300 | 38650 | 38600 | 38650 | 38600 | 1202 |
| 377 | 20231227 | 131700 | 13594176050 | 38600 | 38600 | 38650 | 38600 | 83 |
| 378 | 20231227 | 131600 | 13590969750 | 38600 | 38650 | 38700 | 38550 | 2727 |
| 379 | 20231227 | 131500 | 13485596250 | 38700 | 38550 | 38700 | 38500 | 7986 |
| 380 | 20231227 | 131400 | 13177322450 | 38550 | 38550 | 38550 | 38500 | 359 |
| 381 | 20231227 | 131300 | 13163495250 | 38550 | 38500 | 38550 | 38500 | 158 |
| 382 | 20231227 | 131200 | 13157405900 | 38550 | 38550 | 38550 | 38500 | 408 |
| 383 | 20231227 | 131100 | 13141688850 | 38550 | 38500 | 38550 | 38500 | 366 |
| 384 | 20231227 | 131000 | 13127592200 | 38550 | 38550 | 38600 | 38500 | 4273 |
| 385 | 20231227 | 130900 | 12962940750 | 38550 | 38550 | 38600 | 38550 | 154 |
| 386 | 20231227 | 130800 | 12956998150 | 38550 | 38550 | 38600 | 38550 | 192 |
| 387 | 20231227 | 130700 | 12949588600 | 38550 | 38550 | 38600 | 38550 | 297 |
| 388 | 20231227 | 130600 | 12938136800 | 38600 | 38550 | 38600 | 38550 | 391 |
| 389 | 20231227 | 130500 | 12923047750 | 38550 | 38650 | 38650 | 38550 | 1731 |
| 390 | 20231227 | 130400 | 12856231000 | 38600 | 38650 | 38650 | 38600 | 157 |
| 391 | 20231227 | 130300 | 12850165000 | 38650 | 38650 | 38650 | 38600 | 337 |
| 392 | 20231227 | 130200 | 12837150450 | 38650 | 38650 | 38650 | 38600 | 331 |
| 393 | 20231227 | 130100 | 12824359400 | 38650 | 38600 | 38650 | 38600 | 630 |
| 394 | 20231227 | 130000 | 12800020000 | 38650 | 38650 | 38650 | 38600 | 110 |
| 395 | 20231227 | 125900 | 12795769700 | 38650 | 38650 | 38650 | 38600 | 444 |
| 396 | 20231227 | 125800 | 12778625150 | 38650 | 38600 | 38650 | 38600 | 548 |
| 397 | 20231227 | 125700 | 12757465350 | 38600 | 38600 | 38650 | 38600 | 192 |
| 398 | 20231227 | 125600 | 12750047250 | 38650 | 38650 | 38650 | 38600 | 415 |
| 399 | 20231227 | 125500 | 12734018550 | 38600 | 38650 | 38650 | 38600 | 810 |
| 400 | 20231227 | 125400 | 12702713250 | 38700 | 38700 | 38700 | 38650 | 373 |
| 401 | 20231227 | 125300 | 12688289100 | 38650 | 38650 | 38700 | 38650 | 82 |
| 402 | 20231227 | 125200 | 12685118700 | 38700 | 38700 | 38700 | 38600 | 328 |
| 403 | 20231227 | 125100 | 12672442850 | 38700 | 38750 | 38750 | 38650 | 1470 |
| 404 | 20231227 | 125000 | 12615558500 | 38700 | 38700 | 38750 | 38700 | 189 |
| 405 | 20231227 | 124900 | 12608236750 | 38700 | 38750 | 38750 | 38700 | 306 |
| 406 | 20231227 | 124800 | 12596389600 | 38750 | 38700 | 38750 | 38700 | 132 |
| 407 | 20231227 | 124700 | 12591276700 | 38750 | 38750 | 38750 | 38700 | 320 |
| 408 | 20231227 | 124600 | 12578887450 | 38750 | 38700 | 38750 | 38700 | 81 |
| 409 | 20231227 | 124500 | 12575750500 | 38700 | 38700 | 38750 | 38700 | 358 |
| 410 | 20231227 | 124400 | 12561891000 | 38750 | 38750 | 38750 | 38700 | 159 |
| 411 | 20231227 | 124300 | 12555729900 | 38750 | 38700 | 38750 | 38650 | 277 |
| 412 | 20231227 | 124200 | 12545017200 | 38700 | 38700 | 38750 | 38700 | 2749 |
| 413 | 20231227 | 124100 | 12438621550 | 38700 | 38700 | 38700 | 38650 | 178 |
| 414 | 20231227 | 124000 | 12431734850 | 38650 | 38650 | 38700 | 38650 | 319 |
| 415 | 20231227 | 123900 | 12419400850 | 38650 | 38700 | 38700 | 38650 | 68 |
| 416 | 20231227 | 123800 | 12416771150 | 38650 | 38650 | 38700 | 38600 | 282 |
| 417 | 20231227 | 123700 | 12405874300 | 38700 | 38650 | 38700 | 38650 | 178 |
| 418 | 20231227 | 123600 | 12398989850 | 38700 | 38700 | 38700 | 38600 | 788 |
| 419 | 20231227 | 123500 | 12368535900 | 38650 | 38700 | 38700 | 38650 | 257 |
| 420 | 20231227 | 123400 | 12358592200 | 38700 | 38650 | 38700 | 38650 | 304 |
| 421 | 20231227 | 123300 | 12346838250 | 38700 | 38650 | 38700 | 38650 | 170 |
| 422 | 20231227 | 123200 | 12340260650 | 38700 | 38650 | 38700 | 38650 | 71 |
| 423 | 20231227 | 123100 | 12337513200 | 38700 | 38700 | 38700 | 38650 | 692 |
| 424 | 20231227 | 123000 | 12310744100 | 38650 | 38700 | 38700 | 38650 | 161 |
| 425 | 20231227 | 122900 | 12304514850 | 38650 | 38650 | 38700 | 38650 | 352 |
| 426 | 20231227 | 122800 | 12290907750 | 38650 | 38650 | 38700 | 38650 | 1904 |
| 427 | 20231227 | 122700 | 12217306450 | 38650 | 38600 | 38650 | 38600 | 251 |
| 428 | 20231227 | 122600 | 12207616050 | 38600 | 38600 | 38650 | 38550 | 810 |
| 429 | 20231227 | 122500 | 12176344800 | 38600 | 38650 | 38650 | 38550 | 431 |
| 430 | 20231227 | 122400 | 12159702950 | 38650 | 38600 | 38650 | 38600 | 193 |
| 431 | 20231227 | 122300 | 12152250500 | 38650 | 38650 | 38650 | 38600 | 104 |
| 432 | 20231227 | 122200 | 12148231900 | 38600 | 38550 | 38650 | 38550 | 1801 |
| 433 | 20231227 | 122100 | 12078716350 | 38600 | 38550 | 38600 | 38550 | 235 |
| 434 | 20231227 | 122000 | 12069651700 | 38550 | 38550 | 38600 | 38550 | 523 |
| 435 | 20231227 | 121900 | 12049475750 | 38550 | 38600 | 38600 | 38550 | 220 |
| 436 | 20231227 | 121800 | 12040985800 | 38550 | 38600 | 38600 | 38550 | 294 |
| 437 | 20231227 | 121700 | 12029647300 | 38600 | 38550 | 38600 | 38550 | 1016 |
| 438 | 20231227 | 121600 | 11990431200 | 38550 | 38600 | 38600 | 38550 | 360 |
| 439 | 20231227 | 121500 | 11976545850 | 38600 | 38550 | 38600 | 38550 | 1375 |
| 440 | 20231227 | 121400 | 11923506650 | 38600 | 38550 | 38600 | 38550 | 60 |
| 441 | 20231227 | 121300 | 11921191500 | 38550 | 38600 | 38600 | 38500 | 306 |
| 442 | 20231227 | 121200 | 11909396650 | 38600 | 38550 | 38600 | 38550 | 126 |
| 443 | 20231227 | 121100 | 11904536350 | 38550 | 38600 | 38600 | 38550 | 525 |
| 444 | 20231227 | 121000 | 11884291800 | 38600 | 38600 | 38600 | 38550 | 545 |
| 445 | 20231227 | 120900 | 11863256500 | 38550 | 38550 | 38600 | 38550 | 331 |
| 446 | 20231227 | 120800 | 11850490450 | 38600 | 38550 | 38600 | 38550 | 51 |
| 447 | 20231227 | 120700 | 11848522950 | 38600 | 38550 | 38600 | 38500 | 288 |
| 448 | 20231227 | 120600 | 11837431350 | 38500 | 38550 | 38600 | 38500 | 143 |
| 449 | 20231227 | 120500 | 11831912750 | 38600 | 38550 | 38600 | 38550 | 126 |
| 450 | 20231227 | 120400 | 11827052900 | 38550 | 38550 | 38600 | 38500 | 459 |
| 451 | 20231227 | 120300 | 11809358650 | 38550 | 38550 | 38550 | 38500 | 51 |
| 452 | 20231227 | 120200 | 11807394050 | 38550 | 38500 | 38550 | 38500 | 2377 |
| 453 | 20231227 | 120100 | 11715872600 | 38550 | 38550 | 38550 | 38500 | 154 |
| 454 | 20231227 | 120000 | 11709938850 | 38550 | 38550 | 38550 | 38500 | 547 |
| 455 | 20231227 | 115900 | 11688873600 | 38550 | 38550 | 38550 | 38500 | 1189 |
| 456 | 20231227 | 115800 | 11643088550 | 38500 | 38500 | 38550 | 38500 | 336 |
| 457 | 20231227 | 115700 | 11630147350 | 38550 | 38550 | 38600 | 38500 | 159 |
| 458 | 20231227 | 115600 | 11624013550 | 38550 | 38550 | 38600 | 38500 | 898 |
| 459 | 20231227 | 115500 | 11589391050 | 38500 | 38550 | 38550 | 38500 | 835 |
| 460 | 20231227 | 115400 | 11557232200 | 38550 | 38550 | 38550 | 38500 | 117 |
| 461 | 20231227 | 115300 | 11552722450 | 38550 | 38500 | 38550 | 38500 | 451 |
| 462 | 20231227 | 115200 | 11535348250 | 38550 | 38500 | 38550 | 38500 | 228 |
| 463 | 20231227 | 115100 | 11526564900 | 38500 | 38500 | 38550 | 38500 | 281 |
| 464 | 20231227 | 115000 | 11515744850 | 38500 | 38550 | 38550 | 38500 | 165 |
| 465 | 20231227 | 114900 | 11509385050 | 38500 | 38500 | 38550 | 38500 | 249 |
| 466 | 20231227 | 114800 | 11499796400 | 38500 | 38550 | 38550 | 38500 | 288 |
| 467 | 20231227 | 114700 | 11488696250 | 38550 | 38500 | 38550 | 38500 | 116 |
| 468 | 20231227 | 114600 | 11484225500 | 38500 | 38500 | 38550 | 38500 | 246 |
| 469 | 20231227 | 114500 | 11474753400 | 38500 | 38600 | 38600 | 38500 | 2533 |
| 470 | 20231227 | 114400 | 11377098350 | 38600 | 38550 | 38600 | 38550 | 614 |
| 471 | 20231227 | 114300 | 11353417750 | 38550 | 38600 | 38600 | 38550 | 1648 |
| 472 | 20231227 | 114200 | 11289856300 | 38600 | 38600 | 38600 | 38550 | 403 |
| 473 | 20231227 | 114100 | 11274310500 | 38600 | 38550 | 38600 | 38550 | 118 |
| 474 | 20231227 | 114000 | 11269757800 | 38550 | 38600 | 38600 | 38550 | 486 |
| 475 | 20231227 | 113900 | 11251008350 | 38600 | 38550 | 38600 | 38550 | 137 |
| 476 | 20231227 | 113800 | 11245722100 | 38600 | 38550 | 38600 | 38550 | 150 |
| 477 | 20231227 | 113700 | 11239933300 | 38550 | 38550 | 38600 | 38550 | 370 |
| 478 | 20231227 | 113600 | 11225661900 | 38550 | 38600 | 38600 | 38550 | 201 |
| 479 | 20231227 | 113500 | 11217904400 | 38550 | 38600 | 38600 | 38550 | 1427 |
| 480 | 20231227 | 113400 | 11162862350 | 38600 | 38600 | 38600 | 38550 | 1150 |
| 481 | 20231227 | 113300 | 11118524350 | 38600 | 38600 | 38600 | 38550 | 322 |
| 482 | 20231227 | 113200 | 11106105000 | 38600 | 38550 | 38600 | 38550 | 288 |
| 483 | 20231227 | 113100 | 11094990500 | 38600 | 38550 | 38600 | 38550 | 1180 |
| 484 | 20231227 | 113000 | 11049457500 | 38600 | 38650 | 38650 | 38550 | 3518 |
| 485 | 20231227 | 112900 | 10913724450 | 38650 | 38650 | 38650 | 38600 | 92 |
| 486 | 20231227 | 112800 | 10910170700 | 38600 | 38600 | 38650 | 38600 | 285 |
| 487 | 20231227 | 112700 | 10899165300 | 38650 | 38600 | 38650 | 38600 | 162 |
| 488 | 20231227 | 112600 | 10892906250 | 38600 | 38600 | 38650 | 38600 | 402 |
| 489 | 20231227 | 112500 | 10877379350 | 38600 | 38600 | 38650 | 38600 | 42 |
| 490 | 20231227 | 112400 | 10875757850 | 38650 | 38650 | 38650 | 38600 | 291 |
| 491 | 20231227 | 112300 | 10864511250 | 38650 | 38700 | 38700 | 38650 | 346 |
| 492 | 20231227 | 112200 | 10851134550 | 38700 | 38650 | 38700 | 38650 | 318 |
| 493 | 20231227 | 112100 | 10838839450 | 38700 | 38650 | 38700 | 38650 | 124 |
| 494 | 20231227 | 112000 | 10834041400 | 38650 | 38650 | 38700 | 38650 | 151 |
| 495 | 20231227 | 111900 | 10828205100 | 38650 | 38700 | 38700 | 38650 | 396 |
| 496 | 20231227 | 111800 | 10812890750 | 38650 | 38700 | 38700 | 38650 | 106 |
| 497 | 20231227 | 111700 | 10808793600 | 38650 | 38650 | 38700 | 38650 | 360 |
| 498 | 20231227 | 111600 | 10794874100 | 38700 | 38750 | 38750 | 38650 | 303 |
| 499 | 20231227 | 111500 | 10783148550 | 38700 | 38750 | 38750 | 38700 | 1354 |
| 500 | 20231227 | 111400 | 10730740550 | 38750 | 38700 | 38750 | 38700 | 223 |
| 501 | 20231227 | 111300 | 10722099700 | 38750 | 38700 | 38750 | 38700 | 1709 |
| 502 | 20231227 | 111200 | 10655897000 | 38750 | 38750 | 38750 | 38700 | 272 |
| 503 | 20231227 | 111100 | 10645357750 | 38750 | 38750 | 38750 | 38700 | 674 |
| 504 | 20231227 | 111000 | 10619259400 | 38700 | 38700 | 38750 | 38650 | 3738 |
| 505 | 20231227 | 110900 | 10474576800 | 38700 | 38650 | 38700 | 38650 | 363 |
| 506 | 20231227 | 110800 | 10460537950 | 38700 | 38650 | 38700 | 38600 | 1596 |
| 507 | 20231227 | 110700 | 10398843350 | 38600 | 38650 | 38650 | 38600 | 218 |
| 508 | 20231227 | 110600 | 10390417950 | 38650 | 38600 | 38650 | 38600 | 225 |
| 509 | 20231227 | 110500 | 10381723200 | 38600 | 38650 | 38650 | 38600 | 165 |
| 510 | 20231227 | 110400 | 10375347450 | 38650 | 38650 | 38650 | 38600 | 118 |
| 511 | 20231227 | 110300 | 10370787650 | 38650 | 38600 | 38650 | 38600 | 518 |
| 512 | 20231227 | 110200 | 10350789350 | 38600 | 38600 | 38650 | 38600 | 110 |
| 513 | 20231227 | 110100 | 10346538500 | 38650 | 38600 | 38650 | 38600 | 113 |
| 514 | 20231227 | 110000 | 10342172700 | 38600 | 38650 | 38650 | 38600 | 139 |
| 515 | 20231227 | 105900 | 10336801050 | 38650 | 38600 | 38650 | 38600 | 262 |
| 516 | 20231227 | 105800 | 10326682450 | 38650 | 38700 | 38700 | 38600 | 1372 |
| 517 | 20231227 | 105700 | 10273655900 | 38650 | 38650 | 38700 | 38650 | 266 |
| 518 | 20231227 | 105600 | 10263369350 | 38700 | 38700 | 38700 | 38650 | 99 |
| 519 | 20231227 | 105500 | 10259540400 | 38700 | 38700 | 38700 | 38650 | 210 |
| 520 | 20231227 | 105400 | 10251413600 | 38650 | 38650 | 38700 | 38650 | 56 |
| 521 | 20231227 | 105300 | 10249248750 | 38700 | 38700 | 38700 | 38650 | 123 |
| 522 | 20231227 | 105200 | 10244490350 | 38700 | 38750 | 38750 | 38650 | 1954 |
| 523 | 20231227 | 105100 | 10168863150 | 38750 | 38700 | 38750 | 38700 | 259 |
| 524 | 20231227 | 105000 | 10158836150 | 38700 | 38750 | 38750 | 38700 | 139 |
| 525 | 20231227 | 104900 | 10153450300 | 38750 | 38700 | 38750 | 38650 | 3328 |
| 526 | 20231227 | 104800 | 10024636600 | 38650 | 38650 | 38700 | 38600 | 2808 |
| 527 | 20231227 | 104700 | 9916094200 | 38650 | 38650 | 38650 | 38600 | 270 |
| 528 | 20231227 | 104600 | 9905662450 | 38650 | 38600 | 38650 | 38600 | 334 |
| 529 | 20231227 | 104500 | 9892754900 | 38600 | 38600 | 38650 | 38600 | 124 |
| 530 | 20231227 | 104400 | 9887964900 | 38600 | 38600 | 38650 | 38550 | 2216 |
| 531 | 20231227 | 104300 | 9802428300 | 38600 | 38550 | 38600 | 38550 | 568 |
| 532 | 20231227 | 104200 | 9780521550 | 38550 | 38600 | 38600 | 38550 | 159 |
| 533 | 20231227 | 104100 | 9774390600 | 38600 | 38550 | 38600 | 38550 | 166 |
| 534 | 20231227 | 104000 | 9767986150 | 38550 | 38600 | 38600 | 38550 | 1104 |
| 535 | 20231227 | 103900 | 9725422850 | 38600 | 38600 | 38600 | 38550 | 809 |
| 536 | 20231227 | 103800 | 9694200150 | 38600 | 38550 | 38600 | 38550 | 284 |
| 537 | 20231227 | 103700 | 9683248050 | 38550 | 38600 | 38600 | 38550 | 294 |
| 538 | 20231227 | 103600 | 9671914000 | 38550 | 38600 | 38600 | 38550 | 578 |
| 539 | 20231227 | 103500 | 9649626650 | 38550 | 38600 | 38600 | 38550 | 240 |
| 540 | 20231227 | 103400 | 9640370300 | 38550 | 38600 | 38600 | 38550 | 205 |
| 541 | 20231227 | 103300 | 9632461950 | 38600 | 38600 | 38600 | 38550 | 189 |
| 542 | 20231227 | 103200 | 9625171100 | 38550 | 38600 | 38600 | 38550 | 138 |
| 543 | 20231227 | 103100 | 9619849650 | 38550 | 38600 | 38600 | 38550 | 2203 |
| 544 | 20231227 | 103000 | 9534917850 | 38600 | 38600 | 38650 | 38550 | 1747 |
| 545 | 20231227 | 102900 | 9467484100 | 38650 | 38650 | 38650 | 38600 | 636 |
| 546 | 20231227 | 102800 | 9442930550 | 38650 | 38650 | 38650 | 38600 | 346 |
| 547 | 20231227 | 102700 | 9429558550 | 38600 | 38700 | 38700 | 38600 | 1171 |
| 548 | 20231227 | 102600 | 9384332750 | 38650 | 38700 | 38700 | 38650 | 99 |
| 549 | 20231227 | 102500 | 9380502500 | 38700 | 38700 | 38700 | 38650 | 319 |
| 550 | 20231227 | 102400 | 9368157550 | 38650 | 38600 | 38700 | 38600 | 4380 |
| 551 | 20231227 | 102300 | 9198802350 | 38600 | 38700 | 38700 | 38600 | 1500 |
| 552 | 20231227 | 102200 | 9140837200 | 38700 | 38650 | 38700 | 38650 | 2177 |
| 553 | 20231227 | 102100 | 9056687600 | 38700 | 38700 | 38700 | 38650 | 2552 |
| 554 | 20231227 | 102000 | 8958040150 | 38700 | 38700 | 38700 | 38650 | 140 |
| 555 | 20231227 | 101900 | 8952625950 | 38700 | 38700 | 38700 | 38700 | 275 |
| 556 | 20231227 | 101800 | 8941983450 | 38650 | 38700 | 38700 | 38650 | 342 |
| 557 | 20231227 | 101700 | 8928754050 | 38700 | 38700 | 38700 | 38650 | 5630 |
| 558 | 20231227 | 101600 | 8710875350 | 38700 | 38750 | 38750 | 38700 | 34 |
| 559 | 20231227 | 101500 | 8709558750 | 38750 | 38750 | 38750 | 38700 | 896 |
| 560 | 20231227 | 101400 | 8674879600 | 38750 | 38750 | 38750 | 38700 | 114 |
| 561 | 20231227 | 101300 | 8670463300 | 38750 | 38750 | 38750 | 38700 | 94 |
| 562 | 20231227 | 101200 | 8666820850 | 38750 | 38750 | 38750 | 38700 | 133 |
| 563 | 20231227 | 101100 | 8661667250 | 38750 | 38800 | 38800 | 38700 | 2180 |
| 564 | 20231227 | 101000 | 8577191650 | 38800 | 38800 | 38800 | 38750 | 294 |
| 565 | 20231227 | 100900 | 8565790650 | 38750 | 38750 | 38750 | 38750 | 307 |
| 566 | 20231227 | 100800 | 8553894400 | 38700 | 38700 | 38750 | 38700 | 252 |
| 567 | 20231227 | 100700 | 8544133200 | 38750 | 38750 | 38750 | 38750 | 153 |
| 568 | 20231227 | 100600 | 8538204450 | 38700 | 38750 | 38750 | 38700 | 1069 |
| 569 | 20231227 | 100500 | 8496790800 | 38750 | 38700 | 38800 | 38650 | 3534 |
| 570 | 20231227 | 100400 | 8360049550 | 38700 | 38650 | 38750 | 38650 | 3338 |
| 571 | 20231227 | 100300 | 8230740600 | 38700 | 38750 | 38750 | 38650 | 6265 |
| 572 | 20231227 | 100200 | 7988284700 | 38700 | 38700 | 38750 | 38700 | 208 |
| 573 | 20231227 | 100100 | 7980225900 | 38700 | 38750 | 38750 | 38700 | 205 |
| 574 | 20231227 | 100000 | 7972283550 | 38750 | 38750 | 38750 | 38700 | 132 |
| 575 | 20231227 | 095900 | 7967170750 | 38750 | 38750 | 38750 | 38700 | 288 |
| 576 | 20231227 | 095800 | 7956016350 | 38700 | 38850 | 38900 | 38700 | 2950 |
| 577 | 20231227 | 095700 | 7841610350 | 38850 | 38900 | 38900 | 38800 | 1687 |
| 578 | 20231227 | 095600 | 7776059700 | 38950 | 38850 | 38950 | 38800 | 246 |
| 579 | 20231227 | 095500 | 7766502550 | 38850 | 38850 | 38950 | 38800 | 2623 |
| 580 | 20231227 | 095400 | 7664555400 | 38800 | 38900 | 38950 | 38800 | 1706 |
| 581 | 20231227 | 095300 | 7598202500 | 38850 | 38800 | 38900 | 38800 | 1349 |
| 582 | 20231227 | 095200 | 7545790450 | 38800 | 38800 | 38900 | 38800 | 2619 |
| 583 | 20231227 | 095100 | 7444005950 | 38800 | 38800 | 38850 | 38750 | 2033 |
| 584 | 20231227 | 095000 | 7365138600 | 38750 | 38750 | 38850 | 38750 | 2887 |
| 585 | 20231227 | 094900 | 7253132000 | 38700 | 38800 | 38850 | 38700 | 4233 |
| 586 | 20231227 | 094800 | 7088966500 | 38750 | 38900 | 38900 | 38750 | 3068 |
| 587 | 20231227 | 094700 | 6969759300 | 38900 | 38950 | 38950 | 38800 | 2655 |
| 588 | 20231227 | 094600 | 6866641400 | 38950 | 38900 | 38950 | 38800 | 4872 |
| 589 | 20231227 | 094500 | 6677186700 | 38900 | 38800 | 38900 | 38800 | 1908 |
| 590 | 20231227 | 094400 | 6603031100 | 38800 | 38900 | 38950 | 38800 | 4341 |
| 591 | 20231227 | 094300 | 6434351200 | 38900 | 38850 | 38900 | 38750 | 6230 |
| 592 | 20231227 | 094200 | 6192360450 | 38900 | 38850 | 38900 | 38800 | 3159 |
| 593 | 20231227 | 094100 | 6069571850 | 38850 | 38900 | 38900 | 38800 | 4197 |
| 594 | 20231227 | 094000 | 5906456250 | 38900 | 38900 | 38900 | 38750 | 5808 |
| 595 | 20231227 | 093900 | 5680864400 | 38900 | 38900 | 38900 | 38800 | 2093 |
| 596 | 20231227 | 093800 | 5599510100 | 38900 | 38950 | 38950 | 38850 | 4698 |
| 597 | 20231227 | 093700 | 5416627750 | 38950 | 38900 | 38950 | 38850 | 2797 |
| 598 | 20231227 | 093600 | 5307822550 | 38850 | 38850 | 38900 | 38750 | 3834 |
| 599 | 20231227 | 093500 | 5158904850 | 38900 | 38900 | 38950 | 38850 | 5515 |
| 600 | 20231227 | 093400 | 4944414750 | 38900 | 38900 | 38900 | 38750 | 3619 |
| 601 | 20231227 | 093300 | 4803776400 | 38800 | 38850 | 38900 | 38800 | 6890 |
| 602 | 20231227 | 093200 | 4536070250 | 38850 | 38800 | 38850 | 38800 | 3211 |
| 603 | 20231227 | 093100 | 4411350400 | 38850 | 38900 | 38900 | 38750 | 5170 |
| 604 | 20231227 | 093000 | 4210432200 | 38850 | 38800 | 38900 | 38750 | 9431 |
| 605 | 20231227 | 092900 | 3844246600 | 38800 | 38750 | 38800 | 38700 | 7235 |
| 606 | 20231227 | 092800 | 3563792050 | 38700 | 38700 | 38800 | 38700 | 6602 |
| 607 | 20231227 | 092700 | 3308098300 | 38750 | 38750 | 38750 | 38700 | 2029 |
| 608 | 20231227 | 092600 | 3229503000 | 38750 | 38650 | 38750 | 38650 | 8224 |
| 609 | 20231227 | 092500 | 2911329800 | 38650 | 38600 | 38650 | 38550 | 2826 |
| 610 | 20231227 | 092400 | 2802238050 | 38600 | 38550 | 38600 | 38500 | 3734 |
| 611 | 20231227 | 092300 | 2658291850 | 38550 | 38550 | 38550 | 38500 | 460 |
| 612 | 20231227 | 092200 | 2640566750 | 38550 | 38550 | 38550 | 38500 | 1511 |
| 613 | 20231227 | 092100 | 2582341300 | 38550 | 38550 | 38550 | 38500 | 487 |
| 614 | 20231227 | 092000 | 2563571850 | 38550 | 38550 | 38550 | 38500 | 740 |
| 615 | 20231227 | 091900 | 2535050450 | 38550 | 38550 | 38550 | 38500 | 1902 |
| 616 | 20231227 | 091800 | 2461739000 | 38500 | 38550 | 38600 | 38500 | 3597 |
| 617 | 20231227 | 091700 | 2323119400 | 38600 | 38550 | 38600 | 38500 | 8205 |
| 618 | 20231227 | 091600 | 2006817400 | 38550 | 38600 | 38600 | 38550 | 4053 |
| 619 | 20231227 | 091500 | 1850389750 | 38550 | 38600 | 38650 | 38550 | 4221 |
| 620 | 20231227 | 091400 | 1687477900 | 38550 | 38650 | 38650 | 38550 | 1656 |
| 621 | 20231227 | 091300 | 1623589700 | 38650 | 38700 | 38700 | 38600 | 6068 |
| 622 | 20231227 | 091200 | 1389135550 | 38750 | 38750 | 38750 | 38650 | 1993 |
| 623 | 20231227 | 091100 | 1311993500 | 38700 | 38750 | 38750 | 38700 | 1571 |
| 624 | 20231227 | 091000 | 1251194350 | 38700 | 38800 | 38800 | 38700 | 1344 |
| 625 | 20231227 | 090900 | 1199129950 | 38750 | 38800 | 38800 | 38750 | 522 |
| 626 | 20231227 | 090800 | 1178900600 | 38800 | 38800 | 38800 | 38800 | 1821 |
| 627 | 20231227 | 090700 | 1108245800 | 38800 | 38850 | 38850 | 38750 | 1106 |
| 628 | 20231227 | 090600 | 1065351800 | 38850 | 38750 | 38850 | 38750 | 3965 |
| 629 | 20231227 | 090500 | 911528450 | 38750 | 38700 | 38800 | 38700 | 1247 |
| 630 | 20231227 | 090400 | 863205550 | 38750 | 38650 | 38750 | 38650 | 4956 |
| 631 | 20231227 | 090300 | 671384700 | 38650 | 38700 | 38750 | 38650 | 1968 |
| 632 | 20231227 | 090200 | 595281350 | 38650 | 38850 | 38850 | 38650 | 1350 |
| 633 | 20231227 | 090100 | 542984950 | 38850 | 38950 | 38950 | 38850 | 6064 |
| 634 | 20231227 | 090000 | 307018850 | 39000 | 38950 | 39000 | 38950 | 7882 |