34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 192300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 3 | 20231226 | 192200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20231226 | 192100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20231226 | 192000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20231226 | 191900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20231226 | 191800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20231226 | 191700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20231226 | 191600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20231226 | 191500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20231226 | 191400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20231226 | 191300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20231226 | 191200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20231226 | 191100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20231226 | 191000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20231226 | 190900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20231226 | 190800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20231226 | 190700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20231226 | 190600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20231226 | 190500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20231226 | 190400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20231226 | 190300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20231226 | 190200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20231226 | 190100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20231226 | 190000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20231226 | 185900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20231226 | 185800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20231226 | 185700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20231226 | 185600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20231226 | 185500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20231226 | 185400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20231226 | 185300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 33 | 20231226 | 185200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20231226 | 185100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20231226 | 185000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20231226 | 184900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20231226 | 184800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20231226 | 184700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20231226 | 184600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20231226 | 184500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20231226 | 184400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20231226 | 184300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20231226 | 184200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20231226 | 184100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20231226 | 184000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20231226 | 183900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20231226 | 183800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20231226 | 183700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20231226 | 183600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20231226 | 183500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20231226 | 183400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20231226 | 183300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20231226 | 183200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20231226 | 183100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20231226 | 183000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20231226 | 182900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20231226 | 182800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20231226 | 182700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20231226 | 182600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20231226 | 182500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20231226 | 182400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20231226 | 182300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 63 | 20231226 | 182200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20231226 | 182100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20231226 | 182000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20231226 | 181900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20231226 | 181800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20231226 | 181700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20231226 | 181600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20231226 | 181500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20231226 | 181400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20231226 | 181300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20231226 | 181200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20231226 | 181100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20231226 | 181000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20231226 | 180900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20231226 | 180800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20231226 | 180700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20231226 | 180600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20231226 | 180500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20231226 | 180400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20231226 | 180300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20231226 | 180200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20231226 | 180100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20231226 | 180000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20231226 | 175900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20231226 | 175800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20231226 | 175700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20231226 | 175600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20231226 | 175500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20231226 | 175400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20231226 | 175300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 93 | 20231226 | 175200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20231226 | 175100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20231226 | 175000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20231226 | 174900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20231226 | 174800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20231226 | 174700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20231226 | 174600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20231226 | 174500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20231226 | 174400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20231226 | 174300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20231226 | 174200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20231226 | 174100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20231226 | 174000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20231226 | 173900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20231226 | 173800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20231226 | 173700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20231226 | 173600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20231226 | 173500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20231226 | 173400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20231226 | 173300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20231226 | 173200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20231226 | 173100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20231226 | 173000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20231226 | 172900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20231226 | 172800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20231226 | 172700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20231226 | 172600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20231226 | 172500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20231226 | 172400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20231226 | 172300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 123 | 20231226 | 172200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20231226 | 172100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20231226 | 172000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20231226 | 171900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20231226 | 171800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20231226 | 171700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20231226 | 171600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20231226 | 171500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20231226 | 171400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20231226 | 171300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20231226 | 171200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20231226 | 171100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20231226 | 171000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20231226 | 170900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20231226 | 170800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20231226 | 170700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20231226 | 170600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20231226 | 170500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20231226 | 170400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20231226 | 170300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20231226 | 170200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20231226 | 170100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20231226 | 170000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20231226 | 165900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20231226 | 165800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20231226 | 165700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20231226 | 165600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20231226 | 165500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20231226 | 165400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20231226 | 165300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 153 | 20231226 | 165200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20231226 | 165100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20231226 | 165000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20231226 | 164900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20231226 | 164800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20231226 | 164700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20231226 | 164600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20231226 | 164500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20231226 | 164400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20231226 | 164300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20231226 | 164200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20231226 | 164100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20231226 | 164000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20231226 | 163900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20231226 | 163800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20231226 | 163700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20231226 | 163600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20231226 | 163500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20231226 | 163400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20231226 | 163300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20231226 | 163200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20231226 | 163100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20231226 | 163000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20231226 | 162900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20231226 | 162800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20231226 | 162700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20231226 | 162600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20231226 | 162500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20231226 | 162400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20231226 | 162300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 183 | 20231226 | 162200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20231226 | 162100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20231226 | 162000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20231226 | 161900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20231226 | 161800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20231226 | 161700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20231226 | 161600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20231226 | 161500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20231226 | 161400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20231226 | 161300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20231226 | 161200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20231226 | 161100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20231226 | 161000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20231226 | 160900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20231226 | 160800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20231226 | 160700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20231226 | 160600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20231226 | 160500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20231226 | 160400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20231226 | 160300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20231226 | 160200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20231226 | 160100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20231226 | 160000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20231226 | 155900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20231226 | 155800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20231226 | 155700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20231226 | 155600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20231226 | 155500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20231226 | 155400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20231226 | 155300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 213 | 20231226 | 155200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20231226 | 155100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20231226 | 155000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20231226 | 154900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20231226 | 154800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 218 | 20231226 | 154700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20231226 | 154600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20231226 | 154500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20231226 | 154400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20231226 | 154300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20231226 | 154200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20231226 | 154100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20231226 | 154000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20231226 | 153900 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20231226 | 153800 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20231226 | 153700 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 229 | 20231226 | 153600 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 230 | 20231226 | 153500 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 231 | 20231226 | 153400 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 232 | 20231226 | 153300 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 233 | 20231226 | 153200 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 234 | 20231226 | 153100 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 0 |
| 235 | 20231226 | 153000 | 37615114500 | 31050 | 31050 | 31050 | 31050 | 10443 |
| 236 | 20231226 | 152900 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 237 | 20231226 | 152800 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 238 | 20231226 | 152700 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 239 | 20231226 | 152600 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20231226 | 152500 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20231226 | 152400 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20231226 | 152300 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 243 | 20231226 | 152200 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 244 | 20231226 | 152100 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20231226 | 152000 | 37290859350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 246 | 20231226 | 151900 | 37290859350 | 30900 | 30650 | 30900 | 30550 | 2666 |
| 247 | 20231226 | 151800 | 37208862850 | 30600 | 30550 | 30650 | 30500 | 1702 |
| 248 | 20231226 | 151700 | 37156841650 | 30500 | 30500 | 30550 | 30450 | 2224 |
| 249 | 20231226 | 151600 | 37089022700 | 30500 | 30450 | 30550 | 30450 | 1642 |
| 250 | 20231226 | 151500 | 37038873450 | 30450 | 30500 | 30550 | 30450 | 959 |
| 251 | 20231226 | 151400 | 37009619800 | 30500 | 30500 | 30550 | 30450 | 3223 |
| 252 | 20231226 | 151300 | 36911350000 | 30500 | 30650 | 30650 | 30500 | 1793 |
| 253 | 20231226 | 151200 | 36856517950 | 30650 | 30800 | 30800 | 30650 | 1371 |
| 254 | 20231226 | 151100 | 36814397700 | 30800 | 30800 | 30850 | 30750 | 1088 |
| 255 | 20231226 | 151000 | 36780867250 | 30800 | 30600 | 30800 | 30500 | 2668 |
| 256 | 20231226 | 150900 | 36699081750 | 30500 | 30650 | 30650 | 30450 | 3966 |
| 257 | 20231226 | 150800 | 36578039900 | 30650 | 30550 | 30650 | 30450 | 4392 |
| 258 | 20231226 | 150700 | 36443955300 | 30550 | 30600 | 30600 | 30450 | 2092 |
| 259 | 20231226 | 150600 | 36380158150 | 30500 | 30600 | 30600 | 30500 | 1575 |
| 260 | 20231226 | 150500 | 36332042100 | 30550 | 30700 | 30800 | 30550 | 5598 |
| 261 | 20231226 | 150400 | 36160663200 | 30700 | 30750 | 30800 | 30700 | 4866 |
| 262 | 20231226 | 150300 | 36011031550 | 30750 | 30750 | 30800 | 30750 | 673 |
| 263 | 20231226 | 150200 | 35990335800 | 30750 | 30800 | 30800 | 30750 | 537 |
| 264 | 20231226 | 150100 | 35973807000 | 30800 | 30800 | 30850 | 30750 | 832 |
| 265 | 20231226 | 150000 | 35948184850 | 30800 | 30900 | 31000 | 30800 | 2234 |
| 266 | 20231226 | 145900 | 35879203700 | 30950 | 30750 | 30950 | 30750 | 1174 |
| 267 | 20231226 | 145800 | 35842932500 | 30800 | 30800 | 30800 | 30750 | 301 |
| 268 | 20231226 | 145700 | 35833671200 | 30800 | 30800 | 30800 | 30700 | 6244 |
| 269 | 20231226 | 145600 | 35641702000 | 30750 | 30800 | 30850 | 30750 | 2078 |
| 270 | 20231226 | 145500 | 35577708050 | 30800 | 30850 | 30900 | 30800 | 1086 |
| 271 | 20231226 | 145400 | 35544225900 | 30850 | 30850 | 30850 | 30800 | 432 |
| 272 | 20231226 | 145300 | 35530902450 | 30850 | 30850 | 30850 | 30800 | 1511 |
| 273 | 20231226 | 145200 | 35484290650 | 30950 | 30900 | 30950 | 30850 | 1823 |
| 274 | 20231226 | 145100 | 35427972600 | 30900 | 30900 | 30950 | 30850 | 2378 |
| 275 | 20231226 | 145000 | 35354569600 | 30900 | 31000 | 31000 | 30900 | 169 |
| 276 | 20231226 | 144900 | 35349346500 | 31000 | 31000 | 31050 | 30850 | 4569 |
| 277 | 20231226 | 144800 | 35207997400 | 31050 | 31050 | 31050 | 31000 | 417 |
| 278 | 20231226 | 144700 | 35195050900 | 31000 | 31050 | 31100 | 30950 | 4721 |
| 279 | 20231226 | 144600 | 35048657200 | 31050 | 31150 | 31150 | 31050 | 762 |
| 280 | 20231226 | 144500 | 35024951900 | 31150 | 31200 | 31200 | 31150 | 546 |
| 281 | 20231226 | 144400 | 35007916800 | 31250 | 31000 | 31250 | 31000 | 857 |
| 282 | 20231226 | 144300 | 34981217300 | 31050 | 30900 | 31050 | 30900 | 1720 |
| 283 | 20231226 | 144200 | 34927951400 | 30900 | 30900 | 30950 | 30900 | 491 |
| 284 | 20231226 | 144100 | 34912778800 | 30900 | 30950 | 30950 | 30900 | 1260 |
| 285 | 20231226 | 144000 | 34873834500 | 30950 | 30900 | 30950 | 30900 | 703 |
| 286 | 20231226 | 143900 | 34852110050 | 30900 | 31000 | 31050 | 30900 | 3189 |
| 287 | 20231226 | 143800 | 34753314300 | 31000 | 31050 | 31050 | 31000 | 2500 |
| 288 | 20231226 | 143700 | 34675700650 | 31100 | 31150 | 31150 | 31050 | 472 |
| 289 | 20231226 | 143600 | 34661026400 | 31150 | 31150 | 31200 | 31100 | 2312 |
| 290 | 20231226 | 143500 | 34589011400 | 31300 | 31150 | 31300 | 31150 | 486 |
| 291 | 20231226 | 143400 | 34573816050 | 31150 | 31350 | 31350 | 31150 | 2787 |
| 292 | 20231226 | 143300 | 34486571650 | 31350 | 31150 | 31350 | 31150 | 2693 |
| 293 | 20231226 | 143200 | 34402466650 | 31150 | 31200 | 31200 | 31150 | 3007 |
| 294 | 20231226 | 143100 | 34308722650 | 31200 | 31250 | 31300 | 31200 | 519 |
| 295 | 20231226 | 143000 | 34292517150 | 31250 | 31300 | 31300 | 31200 | 1535 |
| 296 | 20231226 | 142900 | 34244503800 | 31350 | 31350 | 31400 | 31300 | 711 |
| 297 | 20231226 | 142800 | 34222200300 | 31350 | 31350 | 31400 | 31350 | 619 |
| 298 | 20231226 | 142700 | 34202781150 | 31400 | 31300 | 31400 | 31200 | 1455 |
| 299 | 20231226 | 142600 | 34157241600 | 31300 | 31250 | 31300 | 31250 | 3406 |
| 300 | 20231226 | 142500 | 34050698000 | 31300 | 31400 | 31500 | 31300 | 4132 |
| 301 | 20231226 | 142400 | 33920942200 | 31400 | 31150 | 31500 | 31150 | 16697 |
| 302 | 20231226 | 142300 | 33398299350 | 31100 | 30950 | 31100 | 30900 | 2869 |
| 303 | 20231226 | 142200 | 33309286200 | 30950 | 30900 | 30950 | 30800 | 1858 |
| 304 | 20231226 | 142100 | 33251967750 | 30850 | 31050 | 31050 | 30850 | 3774 |
| 305 | 20231226 | 142000 | 33135102300 | 31050 | 31050 | 31100 | 31000 | 2253 |
| 306 | 20231226 | 141900 | 33065101250 | 31050 | 31000 | 31100 | 31000 | 3107 |
| 307 | 20231226 | 141800 | 32968666800 | 31000 | 30800 | 31000 | 30800 | 2326 |
| 308 | 20231226 | 141700 | 32896729200 | 30850 | 30750 | 30850 | 30750 | 8 |
| 309 | 20231226 | 141600 | 32896483100 | 30750 | 30800 | 30850 | 30750 | 1486 |
| 310 | 20231226 | 141500 | 32850680300 | 30800 | 30700 | 30800 | 30700 | 3103 |
| 311 | 20231226 | 141400 | 32755303000 | 30650 | 30750 | 30750 | 30650 | 70 |
| 312 | 20231226 | 141300 | 32753154150 | 30700 | 30700 | 30750 | 30650 | 724 |
| 313 | 20231226 | 141200 | 32730947600 | 30800 | 30700 | 30800 | 30700 | 105 |
| 314 | 20231226 | 141100 | 32727720450 | 30650 | 30600 | 30650 | 30600 | 950 |
| 315 | 20231226 | 141000 | 32698603900 | 30600 | 30650 | 30650 | 30600 | 184 |
| 316 | 20231226 | 140900 | 32692967150 | 30650 | 30650 | 30700 | 30600 | 71 |
| 317 | 20231226 | 140800 | 32690793600 | 30700 | 30650 | 30700 | 30600 | 891 |
| 318 | 20231226 | 140700 | 32663466300 | 30700 | 30700 | 30700 | 30650 | 1408 |
| 319 | 20231226 | 140600 | 32620308550 | 30700 | 30700 | 30750 | 30650 | 1220 |
| 320 | 20231226 | 140500 | 32582887050 | 30750 | 30750 | 30800 | 30650 | 1454 |
| 321 | 20231226 | 140400 | 32538209200 | 30800 | 30850 | 30850 | 30800 | 959 |
| 322 | 20231226 | 140300 | 32508652300 | 30850 | 30800 | 30850 | 30800 | 12 |
| 323 | 20231226 | 140200 | 32508282650 | 30800 | 30850 | 30900 | 30800 | 560 |
| 324 | 20231226 | 140100 | 32491007300 | 30850 | 30700 | 30850 | 30700 | 539 |
| 325 | 20231226 | 140000 | 32474419100 | 30650 | 30650 | 30650 | 30650 | 1298 |
| 326 | 20231226 | 135900 | 32434635400 | 30650 | 30500 | 30700 | 30450 | 2315 |
| 327 | 20231226 | 135800 | 32363861450 | 30500 | 30500 | 30550 | 30500 | 270 |
| 328 | 20231226 | 135700 | 32355626150 | 30500 | 30450 | 30500 | 30450 | 472 |
| 329 | 20231226 | 135600 | 32341233900 | 30450 | 30500 | 30500 | 30450 | 1257 |
| 330 | 20231226 | 135500 | 32302938350 | 30550 | 30500 | 30600 | 30500 | 1375 |
| 331 | 20231226 | 135400 | 32260943700 | 30550 | 30550 | 30600 | 30500 | 222 |
| 332 | 20231226 | 135300 | 32254162000 | 30550 | 30550 | 30600 | 30550 | 285 |
| 333 | 20231226 | 135200 | 32245445600 | 30600 | 30600 | 30600 | 30500 | 785 |
| 334 | 20231226 | 135100 | 32221467550 | 30650 | 30600 | 30800 | 30550 | 1125 |
| 335 | 20231226 | 135000 | 32186990450 | 30550 | 30750 | 30750 | 30550 | 1098 |
| 336 | 20231226 | 134900 | 32153378150 | 30650 | 30750 | 30800 | 30650 | 1116 |
| 337 | 20231226 | 134800 | 32119138200 | 30750 | 30850 | 30900 | 30700 | 327 |
| 338 | 20231226 | 134700 | 32109065650 | 30700 | 30800 | 30900 | 30650 | 2422 |
| 339 | 20231226 | 134600 | 32034560550 | 30900 | 31000 | 31000 | 30800 | 1835 |
| 340 | 20231226 | 134500 | 31977841150 | 31000 | 31050 | 31050 | 30950 | 1898 |
| 341 | 20231226 | 134400 | 31919019650 | 31050 | 31050 | 31150 | 30950 | 5733 |
| 342 | 20231226 | 134300 | 31740832150 | 31000 | 30850 | 31050 | 30800 | 14894 |
| 343 | 20231226 | 134200 | 31279528950 | 30850 | 30600 | 30850 | 30600 | 2887 |
| 344 | 20231226 | 134100 | 31190735450 | 30650 | 30550 | 30650 | 30550 | 3251 |
| 345 | 20231226 | 134000 | 31091254950 | 30550 | 30500 | 30600 | 30500 | 3959 |
| 346 | 20231226 | 133900 | 30970168700 | 30500 | 30600 | 30650 | 30450 | 3548 |
| 347 | 20231226 | 133800 | 30861710550 | 30600 | 30500 | 30600 | 30450 | 3207 |
| 348 | 20231226 | 133700 | 30763754550 | 30500 | 30350 | 30550 | 30300 | 3922 |
| 349 | 20231226 | 133600 | 30644236800 | 30350 | 30150 | 30350 | 30150 | 2488 |
| 350 | 20231226 | 133500 | 30568871250 | 30200 | 30050 | 30200 | 30000 | 2139 |
| 351 | 20231226 | 133400 | 30504469050 | 30050 | 30050 | 30100 | 30000 | 732 |
| 352 | 20231226 | 133300 | 30482467700 | 30050 | 29900 | 30100 | 29850 | 8989 |
| 353 | 20231226 | 133200 | 30213112150 | 29850 | 29900 | 29950 | 29850 | 1423 |
| 354 | 20231226 | 133100 | 30170586700 | 29850 | 29900 | 29900 | 29750 | 9534 |
| 355 | 20231226 | 133000 | 29885889750 | 29900 | 29950 | 29950 | 29700 | 11664 |
| 356 | 20231226 | 132900 | 29537856650 | 30050 | 30050 | 30050 | 30000 | 1917 |
| 357 | 20231226 | 132800 | 29480334650 | 30100 | 30000 | 30100 | 30000 | 1908 |
| 358 | 20231226 | 132700 | 29422995900 | 30050 | 30000 | 30150 | 29950 | 1205 |
| 359 | 20231226 | 132600 | 29386814650 | 29950 | 30100 | 30150 | 29950 | 14715 |
| 360 | 20231226 | 132500 | 28944918400 | 30150 | 30150 | 30200 | 30150 | 919 |
| 361 | 20231226 | 132400 | 28917210350 | 30150 | 30250 | 30250 | 30150 | 3249 |
| 362 | 20231226 | 132300 | 28818954200 | 30300 | 30300 | 30350 | 30300 | 1674 |
| 363 | 20231226 | 132200 | 28768230150 | 30300 | 30150 | 30300 | 30150 | 1670 |
| 364 | 20231226 | 132100 | 28717763450 | 30150 | 30250 | 30250 | 30100 | 6580 |
| 365 | 20231226 | 132000 | 28519496750 | 30250 | 30250 | 30300 | 30200 | 2129 |
| 366 | 20231226 | 131900 | 28455098850 | 30300 | 30300 | 30400 | 30300 | 2090 |
| 367 | 20231226 | 131800 | 28391728850 | 30300 | 30350 | 30350 | 30300 | 141 |
| 368 | 20231226 | 131700 | 28387455950 | 30350 | 30250 | 30350 | 30250 | 733 |
| 369 | 20231226 | 131600 | 28365254000 | 30300 | 30350 | 30350 | 30300 | 1840 |
| 370 | 20231226 | 131500 | 28309481700 | 30350 | 30350 | 30350 | 30300 | 893 |
| 371 | 20231226 | 131400 | 28282390400 | 30350 | 30400 | 30400 | 30300 | 1469 |
| 372 | 20231226 | 131300 | 28237776300 | 30400 | 30400 | 30450 | 30350 | 961 |
| 373 | 20231226 | 131200 | 28208559700 | 30400 | 30400 | 30450 | 30350 | 1138 |
| 374 | 20231226 | 131100 | 28173952600 | 30450 | 30450 | 30500 | 30400 | 688 |
| 375 | 20231226 | 131000 | 28152994650 | 30500 | 30450 | 30500 | 30450 | 784 |
| 376 | 20231226 | 130900 | 28129101800 | 30450 | 30400 | 30450 | 30400 | 291 |
| 377 | 20231226 | 130800 | 28120248450 | 30400 | 30400 | 30400 | 30400 | 285 |
| 378 | 20231226 | 130700 | 28111584450 | 30400 | 30450 | 30450 | 30350 | 142 |
| 379 | 20231226 | 130600 | 28107267500 | 30450 | 30450 | 30500 | 30350 | 951 |
| 380 | 20231226 | 130500 | 28078344450 | 30450 | 30400 | 30450 | 30400 | 1193 |
| 381 | 20231226 | 130400 | 28042063900 | 30300 | 30400 | 30400 | 30300 | 1540 |
| 382 | 20231226 | 130300 | 27995330700 | 30350 | 30350 | 30400 | 30350 | 635 |
| 383 | 20231226 | 130200 | 27976037500 | 30400 | 30350 | 30400 | 30350 | 123 |
| 384 | 20231226 | 130100 | 27972298800 | 30350 | 30400 | 30400 | 30350 | 356 |
| 385 | 20231226 | 130000 | 27961481400 | 30400 | 30400 | 30400 | 30350 | 797 |
| 386 | 20231226 | 125900 | 27937257200 | 30350 | 30400 | 30400 | 30350 | 426 |
| 387 | 20231226 | 125800 | 27924307950 | 30400 | 30250 | 30400 | 30250 | 640 |
| 388 | 20231226 | 125700 | 27904898000 | 30300 | 30350 | 30350 | 30250 | 590 |
| 389 | 20231226 | 125600 | 27887042700 | 30300 | 30300 | 30350 | 30300 | 785 |
| 390 | 20231226 | 125500 | 27863252750 | 30350 | 30250 | 30350 | 30200 | 1481 |
| 391 | 20231226 | 125400 | 27818413350 | 30250 | 30200 | 30250 | 30150 | 2259 |
| 392 | 20231226 | 125300 | 27750155400 | 30200 | 30150 | 30300 | 30150 | 1502 |
| 393 | 20231226 | 125200 | 27704770700 | 30150 | 30250 | 30300 | 30150 | 1927 |
| 394 | 20231226 | 125100 | 27646591500 | 30250 | 30300 | 30300 | 30200 | 1215 |
| 395 | 20231226 | 125000 | 27609808400 | 30300 | 30300 | 30350 | 30250 | 1177 |
| 396 | 20231226 | 124900 | 27574172650 | 30250 | 30100 | 30250 | 30050 | 3061 |
| 397 | 20231226 | 124800 | 27481862850 | 30050 | 30300 | 30300 | 30050 | 24968 |
| 398 | 20231226 | 124700 | 26728766050 | 30350 | 30350 | 30350 | 30300 | 369 |
| 399 | 20231226 | 124600 | 26717568550 | 30300 | 30300 | 30350 | 30250 | 1226 |
| 400 | 20231226 | 124500 | 26680435150 | 30300 | 30300 | 30400 | 30250 | 1857 |
| 401 | 20231226 | 124400 | 26624167600 | 30300 | 30300 | 30400 | 30250 | 2794 |
| 402 | 20231226 | 124300 | 26539513650 | 30350 | 30350 | 30400 | 30300 | 4960 |
| 403 | 20231226 | 124200 | 26389050750 | 30400 | 30400 | 30400 | 30350 | 824 |
| 404 | 20231226 | 124100 | 26364006050 | 30400 | 30450 | 30450 | 30400 | 2124 |
| 405 | 20231226 | 124000 | 26299384900 | 30450 | 30500 | 30500 | 30450 | 506 |
| 406 | 20231226 | 123900 | 26283954500 | 30500 | 30550 | 30550 | 30500 | 1003 |
| 407 | 20231226 | 123800 | 26253333000 | 30550 | 30400 | 30550 | 30400 | 953 |
| 408 | 20231226 | 123700 | 26224272950 | 30400 | 30500 | 30550 | 30350 | 9501 |
| 409 | 20231226 | 123600 | 25935371200 | 30500 | 30500 | 30550 | 30450 | 4205 |
| 410 | 20231226 | 123500 | 25807277550 | 30500 | 30550 | 30550 | 30500 | 1661 |
| 411 | 20231226 | 123400 | 25756599050 | 30600 | 30650 | 30650 | 30550 | 1503 |
| 412 | 20231226 | 123300 | 25710601800 | 30650 | 30650 | 30650 | 30600 | 853 |
| 413 | 20231226 | 123200 | 25684497600 | 30650 | 30650 | 30650 | 30650 | 172 |
| 414 | 20231226 | 123100 | 25679225800 | 30650 | 30650 | 30650 | 30650 | 723 |
| 415 | 20231226 | 123000 | 25657065850 | 30650 | 30700 | 30700 | 30650 | 2008 |
| 416 | 20231226 | 122900 | 25595495700 | 30700 | 30650 | 30700 | 30650 | 326 |
| 417 | 20231226 | 122800 | 25585487750 | 30650 | 30500 | 30650 | 30450 | 2738 |
| 418 | 20231226 | 122700 | 25501765750 | 30500 | 30500 | 30550 | 30450 | 13731 |
| 419 | 20231226 | 122600 | 25083007200 | 30500 | 30600 | 30600 | 30500 | 2322 |
| 420 | 20231226 | 122500 | 25012094500 | 30600 | 30550 | 30600 | 30550 | 1017 |
| 421 | 20231226 | 122400 | 24980992900 | 30550 | 30550 | 30650 | 30550 | 997 |
| 422 | 20231226 | 122300 | 24950497500 | 30550 | 30600 | 30650 | 30550 | 1369 |
| 423 | 20231226 | 122200 | 24908631100 | 30600 | 30650 | 30650 | 30600 | 131 |
| 424 | 20231226 | 122100 | 24904620400 | 30650 | 30650 | 30650 | 30600 | 118 |
| 425 | 20231226 | 122000 | 24901004050 | 30650 | 30650 | 30650 | 30650 | 410 |
| 426 | 20231226 | 121900 | 24888437550 | 30600 | 30550 | 30600 | 30500 | 3570 |
| 427 | 20231226 | 121800 | 24779397900 | 30550 | 30600 | 30600 | 30550 | 1579 |
| 428 | 20231226 | 121700 | 24731154300 | 30550 | 30600 | 30650 | 30550 | 260 |
| 429 | 20231226 | 121600 | 24723198450 | 30600 | 30600 | 30650 | 30600 | 1017 |
| 430 | 20231226 | 121500 | 24692068100 | 30600 | 30600 | 30650 | 30600 | 226 |
| 431 | 20231226 | 121400 | 24685149800 | 30600 | 30600 | 30650 | 30600 | 165 |
| 432 | 20231226 | 121300 | 24680099100 | 30650 | 30650 | 30650 | 30600 | 175 |
| 433 | 20231226 | 121200 | 24674743450 | 30600 | 30650 | 30650 | 30600 | 175 |
| 434 | 20231226 | 121100 | 24669383100 | 30650 | 30650 | 30650 | 30650 | 664 |
| 435 | 20231226 | 121000 | 24649031500 | 30650 | 30650 | 30650 | 30600 | 1587 |
| 436 | 20231226 | 120900 | 24600461850 | 30650 | 30650 | 30650 | 30650 | 178 |
| 437 | 20231226 | 120800 | 24595006150 | 30650 | 30650 | 30700 | 30650 | 640 |
| 438 | 20231226 | 120700 | 24575389950 | 30650 | 30750 | 30750 | 30650 | 1000 |
| 439 | 20231226 | 120600 | 24544679450 | 30700 | 30750 | 30750 | 30700 | 93 |
| 440 | 20231226 | 120500 | 24541822200 | 30750 | 30700 | 30800 | 30700 | 353 |
| 441 | 20231226 | 120400 | 24530971750 | 30700 | 30700 | 30700 | 30650 | 1503 |
| 442 | 20231226 | 120300 | 24484830450 | 30650 | 30650 | 30650 | 30600 | 937 |
| 443 | 20231226 | 120200 | 24456112900 | 30600 | 30600 | 30600 | 30550 | 2132 |
| 444 | 20231226 | 120100 | 24390923250 | 30600 | 30650 | 30650 | 30600 | 1909 |
| 445 | 20231226 | 120000 | 24332497450 | 30650 | 30650 | 30700 | 30650 | 1066 |
| 446 | 20231226 | 115900 | 24299819050 | 30700 | 30650 | 30700 | 30650 | 532 |
| 447 | 20231226 | 115800 | 24283504200 | 30650 | 30750 | 30750 | 30650 | 1848 |
| 448 | 20231226 | 115700 | 24226761950 | 30750 | 30750 | 30750 | 30750 | 547 |
| 449 | 20231226 | 115600 | 24209941700 | 30750 | 30800 | 30800 | 30750 | 418 |
| 450 | 20231226 | 115500 | 24197084100 | 30750 | 30800 | 30800 | 30750 | 540 |
| 451 | 20231226 | 115400 | 24180478300 | 30750 | 30800 | 30800 | 30750 | 229 |
| 452 | 20231226 | 115300 | 24173430500 | 30800 | 30800 | 30800 | 30750 | 200 |
| 453 | 20231226 | 115200 | 24167270650 | 30800 | 30750 | 30800 | 30750 | 285 |
| 454 | 20231226 | 115100 | 24158499450 | 30750 | 30650 | 30750 | 30600 | 4560 |
| 455 | 20231226 | 115000 | 24018718650 | 30650 | 30650 | 30650 | 30650 | 0 |
| 456 | 20231226 | 114900 | 24018718650 | 30650 | 30650 | 30700 | 30650 | 9660 |
| 457 | 20231226 | 114800 | 23722639450 | 30650 | 30700 | 30700 | 30650 | 1239 |
| 458 | 20231226 | 114700 | 23684661350 | 30650 | 30700 | 30700 | 30650 | 2439 |
| 459 | 20231226 | 114600 | 23609899800 | 30650 | 30700 | 30750 | 30650 | 6461 |
| 460 | 20231226 | 114500 | 23411549750 | 30700 | 30700 | 30750 | 30700 | 214 |
| 461 | 20231226 | 114400 | 23404972900 | 30700 | 30750 | 30800 | 30700 | 756 |
| 462 | 20231226 | 114300 | 23381743200 | 30750 | 30750 | 30800 | 30750 | 95 |
| 463 | 20231226 | 114200 | 23378821500 | 30800 | 30850 | 30850 | 30750 | 7512 |
| 464 | 20231226 | 114100 | 23147685100 | 30800 | 30900 | 30900 | 30800 | 363 |
| 465 | 20231226 | 114000 | 23136485250 | 30850 | 30800 | 30850 | 30800 | 1484 |
| 466 | 20231226 | 113900 | 23090708900 | 30850 | 30850 | 30850 | 30800 | 289 |
| 467 | 20231226 | 113800 | 23081793550 | 30850 | 30850 | 30850 | 30800 | 1022 |
| 468 | 20231226 | 113700 | 23050292350 | 30850 | 30850 | 30850 | 30850 | 339 |
| 469 | 20231226 | 113600 | 23039834200 | 30850 | 30900 | 30900 | 30850 | 1224 |
| 470 | 20231226 | 113500 | 23002038250 | 30900 | 30800 | 30900 | 30800 | 797 |
| 471 | 20231226 | 113400 | 22977452550 | 30800 | 30800 | 30850 | 30800 | 88 |
| 472 | 20231226 | 113300 | 22974742100 | 30800 | 30750 | 30800 | 30750 | 1032 |
| 473 | 20231226 | 113200 | 22942957000 | 30750 | 30800 | 30800 | 30750 | 390 |
| 474 | 20231226 | 113100 | 22930950700 | 30800 | 30800 | 30850 | 30800 | 672 |
| 475 | 20231226 | 113000 | 22910252900 | 30800 | 30800 | 30850 | 30800 | 2048 |
| 476 | 20231226 | 112900 | 22847172400 | 30800 | 30850 | 30850 | 30800 | 260 |
| 477 | 20231226 | 112800 | 22839157150 | 30850 | 30850 | 30850 | 30800 | 850 |
| 478 | 20231226 | 112700 | 22812944600 | 30850 | 30900 | 30900 | 30850 | 3255 |
| 479 | 20231226 | 112600 | 22712426800 | 30950 | 30900 | 31000 | 30900 | 712 |
| 480 | 20231226 | 112500 | 22690402400 | 31000 | 30900 | 31000 | 30900 | 128 |
| 481 | 20231226 | 112400 | 22686444450 | 31000 | 30900 | 31000 | 30900 | 778 |
| 482 | 20231226 | 112300 | 22662359450 | 30950 | 30950 | 31000 | 30900 | 614 |
| 483 | 20231226 | 112200 | 22643355300 | 30950 | 30900 | 31000 | 30900 | 956 |
| 484 | 20231226 | 112100 | 22613772650 | 30950 | 30900 | 30950 | 30900 | 1195 |
| 485 | 20231226 | 112000 | 22576829600 | 30950 | 30900 | 30950 | 30900 | 154 |
| 486 | 20231226 | 111900 | 22572070450 | 30900 | 31000 | 31000 | 30900 | 4056 |
| 487 | 20231226 | 111800 | 22446500200 | 31000 | 30950 | 31050 | 30950 | 1891 |
| 488 | 20231226 | 111700 | 22387884700 | 31000 | 30950 | 31000 | 30950 | 712 |
| 489 | 20231226 | 111600 | 22365830900 | 30950 | 30950 | 30950 | 30900 | 1010 |
| 490 | 20231226 | 111500 | 22334586550 | 31000 | 30900 | 31000 | 30900 | 96 |
| 491 | 20231226 | 111400 | 22331613400 | 31000 | 31000 | 31050 | 30900 | 10768 |
| 492 | 20231226 | 111300 | 21997516350 | 31000 | 31000 | 31050 | 31000 | 1527 |
| 493 | 20231226 | 111200 | 21950170250 | 31000 | 30950 | 31050 | 30950 | 108 |
| 494 | 20231226 | 111100 | 21946822200 | 31050 | 30950 | 31050 | 30900 | 2506 |
| 495 | 20231226 | 111000 | 21869183600 | 31000 | 30900 | 31000 | 30900 | 964 |
| 496 | 20231226 | 110900 | 21839333300 | 30900 | 30850 | 30950 | 30850 | 1281 |
| 497 | 20231226 | 110800 | 21799723350 | 30900 | 30800 | 30900 | 30800 | 3019 |
| 498 | 20231226 | 110700 | 21706553100 | 30850 | 30750 | 30850 | 30700 | 1846 |
| 499 | 20231226 | 110600 | 21649735100 | 30750 | 30800 | 30800 | 30750 | 72 |
| 500 | 20231226 | 110500 | 21647521000 | 30800 | 30750 | 30800 | 30750 | 765 |
| 501 | 20231226 | 110400 | 21623986050 | 30750 | 30800 | 30800 | 30750 | 2984 |
| 502 | 20231226 | 110300 | 21532153300 | 30800 | 30850 | 30900 | 30800 | 785 |
| 503 | 20231226 | 110200 | 21507935100 | 30850 | 30850 | 30900 | 30850 | 180 |
| 504 | 20231226 | 110100 | 21502375550 | 30850 | 30850 | 30900 | 30850 | 453 |
| 505 | 20231226 | 110000 | 21488393850 | 30850 | 30800 | 30850 | 30800 | 235 |
| 506 | 20231226 | 105900 | 21481144400 | 30850 | 30800 | 30850 | 30800 | 835 |
| 507 | 20231226 | 105800 | 21455385600 | 30850 | 30900 | 30900 | 30800 | 1113 |
| 508 | 20231226 | 105700 | 21421051850 | 30850 | 30800 | 30900 | 30800 | 517 |
| 509 | 20231226 | 105600 | 21405108000 | 30850 | 30800 | 30850 | 30800 | 491 |
| 510 | 20231226 | 105500 | 21389965950 | 30800 | 30700 | 30800 | 30700 | 2395 |
| 511 | 20231226 | 105400 | 21316269600 | 30700 | 30750 | 30800 | 30650 | 6757 |
| 512 | 20231226 | 105300 | 21108784950 | 30750 | 30800 | 30800 | 30750 | 2153 |
| 513 | 20231226 | 105200 | 21042496700 | 30800 | 30750 | 30800 | 30700 | 1431 |
| 514 | 20231226 | 105100 | 20998452100 | 30750 | 30650 | 30800 | 30650 | 4319 |
| 515 | 20231226 | 105000 | 20865741750 | 30700 | 30800 | 30850 | 30650 | 13214 |
| 516 | 20231226 | 104900 | 20459334850 | 30800 | 30950 | 31000 | 30800 | 5976 |
| 517 | 20231226 | 104800 | 20274758900 | 31000 | 30950 | 31000 | 30950 | 1277 |
| 518 | 20231226 | 104700 | 20235178150 | 30950 | 30950 | 31000 | 30950 | 575 |
| 519 | 20231226 | 104600 | 20217379650 | 30950 | 30950 | 31000 | 30950 | 303 |
| 520 | 20231226 | 104500 | 20208000050 | 30950 | 30950 | 31000 | 30950 | 419 |
| 521 | 20231226 | 104400 | 20195025800 | 31000 | 30950 | 31000 | 30950 | 291 |
| 522 | 20231226 | 104300 | 20186006250 | 30950 | 30950 | 31000 | 30950 | 498 |
| 523 | 20231226 | 104200 | 20170592700 | 31000 | 31000 | 31050 | 31000 | 763 |
| 524 | 20231226 | 104100 | 20146929150 | 31000 | 31000 | 31000 | 30950 | 2015 |
| 525 | 20231226 | 104000 | 20084510900 | 31000 | 30950 | 31050 | 30950 | 1033 |
| 526 | 20231226 | 103900 | 20052492100 | 30950 | 30950 | 31000 | 30950 | 458 |
| 527 | 20231226 | 103800 | 20038301350 | 31000 | 30950 | 31050 | 30950 | 3562 |
| 528 | 20231226 | 103700 | 19927920850 | 30950 | 30900 | 31000 | 30900 | 560 |
| 529 | 20231226 | 103600 | 19910598600 | 30950 | 30950 | 31000 | 30900 | 1206 |
| 530 | 20231226 | 103500 | 19873255750 | 31000 | 30850 | 31000 | 30850 | 5602 |
| 531 | 20231226 | 103400 | 19700142300 | 30900 | 30900 | 30950 | 30900 | 7403 |
| 532 | 20231226 | 103300 | 19471336050 | 30900 | 31050 | 31100 | 30900 | 11909 |
| 533 | 20231226 | 103200 | 19102316150 | 31050 | 31050 | 31150 | 31000 | 1596 |
| 534 | 20231226 | 103100 | 19052701950 | 31100 | 31050 | 31100 | 31050 | 936 |
| 535 | 20231226 | 103000 | 19023624900 | 31100 | 31050 | 31100 | 31000 | 3400 |
| 536 | 20231226 | 102900 | 18918157800 | 31050 | 31150 | 31200 | 31000 | 5132 |
| 537 | 20231226 | 102800 | 18758715250 | 31200 | 31150 | 31200 | 31150 | 114 |
| 538 | 20231226 | 102700 | 18755158700 | 31200 | 31250 | 31250 | 31150 | 2237 |
| 539 | 20231226 | 102600 | 18685425750 | 31300 | 31250 | 31300 | 31200 | 826 |
| 540 | 20231226 | 102500 | 18659605300 | 31250 | 31200 | 31300 | 31200 | 1250 |
| 541 | 20231226 | 102400 | 18620527950 | 31250 | 31200 | 31250 | 31200 | 189 |
| 542 | 20231226 | 102300 | 18614629900 | 31250 | 31200 | 31250 | 31150 | 893 |
| 543 | 20231226 | 102200 | 18586756950 | 31150 | 31150 | 31150 | 31150 | 166 |
| 544 | 20231226 | 102100 | 18581586050 | 31150 | 31050 | 31150 | 31050 | 2580 |
| 545 | 20231226 | 102000 | 18501278700 | 31050 | 31200 | 31200 | 31050 | 3630 |
| 546 | 20231226 | 101900 | 18388395850 | 31100 | 31200 | 31250 | 31100 | 3636 |
| 547 | 20231226 | 101800 | 18275058050 | 31200 | 31200 | 31250 | 31200 | 543 |
| 548 | 20231226 | 101700 | 18258102950 | 31250 | 31300 | 31300 | 31200 | 590 |
| 549 | 20231226 | 101600 | 18239667050 | 31250 | 31200 | 31300 | 31200 | 1161 |
| 550 | 20231226 | 101500 | 18203435600 | 31200 | 31250 | 31300 | 31200 | 809 |
| 551 | 20231226 | 101400 | 18178138250 | 31200 | 31250 | 31300 | 31200 | 599 |
| 552 | 20231226 | 101300 | 18159415200 | 31250 | 31250 | 31350 | 31200 | 1063 |
| 553 | 20231226 | 101200 | 18126170400 | 31200 | 31250 | 31300 | 31200 | 1058 |
| 554 | 20231226 | 101100 | 18093102000 | 31300 | 31300 | 31400 | 31250 | 908 |
| 555 | 20231226 | 101000 | 18064675800 | 31350 | 31550 | 31600 | 31300 | 6109 |
| 556 | 20231226 | 100900 | 17872631150 | 31550 | 31500 | 31600 | 31400 | 3182 |
| 557 | 20231226 | 100800 | 17772370850 | 31400 | 31400 | 31500 | 31400 | 1108 |
| 558 | 20231226 | 100700 | 17737540550 | 31400 | 31350 | 31400 | 31300 | 1588 |
| 559 | 20231226 | 100600 | 17687721450 | 31400 | 31300 | 31500 | 31300 | 1841 |
| 560 | 20231226 | 100500 | 17629959200 | 31300 | 31250 | 31350 | 31250 | 1903 |
| 561 | 20231226 | 100400 | 17570406900 | 31250 | 31250 | 31350 | 31250 | 2060 |
| 562 | 20231226 | 100300 | 17505980150 | 31350 | 31400 | 31450 | 31250 | 2878 |
| 563 | 20231226 | 100200 | 17415579750 | 31500 | 31200 | 31550 | 31200 | 3418 |
| 564 | 20231226 | 100100 | 17308450450 | 31250 | 31150 | 31250 | 31150 | 2160 |
| 565 | 20231226 | 100000 | 17241035300 | 31200 | 31100 | 31200 | 31100 | 988 |
| 566 | 20231226 | 095900 | 17210248900 | 31150 | 31150 | 31250 | 31150 | 1738 |
| 567 | 20231226 | 095800 | 17156069850 | 31150 | 31150 | 31200 | 31100 | 1387 |
| 568 | 20231226 | 095700 | 17112822000 | 31200 | 31100 | 31250 | 31100 | 1803 |
| 569 | 20231226 | 095600 | 17056571400 | 31150 | 31150 | 31200 | 31100 | 632 |
| 570 | 20231226 | 095500 | 17036866000 | 31200 | 31100 | 31250 | 31100 | 896 |
| 571 | 20231226 | 095400 | 17008947250 | 31200 | 31050 | 31200 | 31000 | 5320 |
| 572 | 20231226 | 095300 | 16843828200 | 31050 | 31100 | 31100 | 31000 | 5671 |
| 573 | 20231226 | 095200 | 16667796200 | 31050 | 31100 | 31150 | 31000 | 8833 |
| 574 | 20231226 | 095100 | 16393340500 | 31150 | 31100 | 31150 | 31050 | 3363 |
| 575 | 20231226 | 095000 | 16288824100 | 31100 | 31150 | 31200 | 31050 | 7877 |
| 576 | 20231226 | 094900 | 16043725550 | 31150 | 31250 | 31250 | 31100 | 6184 |
| 577 | 20231226 | 094800 | 15850983400 | 31250 | 31250 | 31300 | 31200 | 1043 |
| 578 | 20231226 | 094700 | 15818387000 | 31250 | 31350 | 31500 | 31200 | 5116 |
| 579 | 20231226 | 094600 | 15658292450 | 31350 | 31350 | 31450 | 31350 | 2825 |
| 580 | 20231226 | 094500 | 15569560250 | 31350 | 31400 | 31400 | 31250 | 3233 |
| 581 | 20231226 | 094400 | 15468300800 | 31400 | 31300 | 31400 | 31250 | 619 |
| 582 | 20231226 | 094300 | 15448886200 | 31350 | 31300 | 31350 | 31250 | 2226 |
| 583 | 20231226 | 094200 | 15379193400 | 31300 | 31300 | 31350 | 31200 | 5181 |
| 584 | 20231226 | 094100 | 15217301250 | 31300 | 31250 | 31350 | 31250 | 1081 |
| 585 | 20231226 | 094000 | 15183472200 | 31250 | 31300 | 31350 | 31200 | 4386 |
| 586 | 20231226 | 093900 | 15046359300 | 31300 | 31350 | 31400 | 31300 | 5046 |
| 587 | 20231226 | 093800 | 14888325300 | 31350 | 31400 | 31500 | 31300 | 2382 |
| 588 | 20231226 | 093700 | 14813584850 | 31400 | 31450 | 31450 | 31350 | 1703 |
| 589 | 20231226 | 093600 | 14760188400 | 31350 | 31450 | 31550 | 31300 | 4210 |
| 590 | 20231226 | 093500 | 14627984050 | 31450 | 31550 | 31550 | 31400 | 4502 |
| 591 | 20231226 | 093400 | 14486411800 | 31550 | 31700 | 31700 | 31500 | 3568 |
| 592 | 20231226 | 093300 | 14373679050 | 31700 | 31850 | 31850 | 31550 | 2236 |
| 593 | 20231226 | 093200 | 14302842850 | 31850 | 31650 | 31900 | 31650 | 1192 |
| 594 | 20231226 | 093100 | 14264941700 | 31650 | 31550 | 31700 | 31550 | 712 |
| 595 | 20231226 | 093000 | 14242414800 | 31550 | 31800 | 31800 | 31500 | 3934 |
| 596 | 20231226 | 092900 | 14118005350 | 31800 | 31550 | 31850 | 31550 | 2309 |
| 597 | 20231226 | 092800 | 14044671050 | 31550 | 31750 | 31750 | 31450 | 3806 |
| 598 | 20231226 | 092700 | 13924478050 | 31700 | 31850 | 31950 | 31600 | 9195 |
| 599 | 20231226 | 092600 | 13631921550 | 31850 | 31600 | 31900 | 31600 | 6235 |
| 600 | 20231226 | 092500 | 13433971150 | 31600 | 31450 | 31600 | 31400 | 3236 |
| 601 | 20231226 | 092400 | 13331857750 | 31400 | 31600 | 31650 | 31200 | 10823 |
| 602 | 20231226 | 092300 | 12992280200 | 31550 | 31350 | 31600 | 31350 | 3030 |
| 603 | 20231226 | 092200 | 12896961550 | 31400 | 31200 | 31400 | 31200 | 2205 |
| 604 | 20231226 | 092100 | 12827836300 | 31350 | 31400 | 31500 | 31200 | 9272 |
| 605 | 20231226 | 092000 | 12537390050 | 31400 | 31350 | 31400 | 31250 | 2611 |
| 606 | 20231226 | 091900 | 12455638050 | 31250 | 31250 | 31450 | 31150 | 10999 |
| 607 | 20231226 | 091800 | 12111601550 | 31250 | 31450 | 31450 | 31250 | 15169 |
| 608 | 20231226 | 091700 | 11636533650 | 31400 | 31400 | 31700 | 31350 | 5756 |
| 609 | 20231226 | 091600 | 11455188050 | 31400 | 31550 | 31600 | 31250 | 29378 |
| 610 | 20231226 | 091500 | 10530667150 | 31600 | 31850 | 31900 | 31550 | 12824 |
| 611 | 20231226 | 091400 | 10123873700 | 31850 | 31950 | 31950 | 31800 | 2120 |
| 612 | 20231226 | 091300 | 10056291600 | 31900 | 32000 | 32000 | 31800 | 2320 |
| 613 | 20231226 | 091200 | 9982394650 | 31900 | 32200 | 32200 | 31800 | 5420 |
| 614 | 20231226 | 091100 | 9809191350 | 32150 | 31950 | 32350 | 31900 | 6078 |
| 615 | 20231226 | 091000 | 9613755250 | 31950 | 32050 | 32350 | 31950 | 13576 |
| 616 | 20231226 | 090900 | 9177146900 | 32000 | 31600 | 32050 | 31600 | 7246 |
| 617 | 20231226 | 090800 | 8946856650 | 31700 | 32000 | 32200 | 31600 | 13538 |
| 618 | 20231226 | 090700 | 8515688900 | 32000 | 32050 | 32350 | 31900 | 15450 |
| 619 | 20231226 | 090600 | 8019217950 | 32000 | 32550 | 32650 | 31500 | 43007 |
| 620 | 20231226 | 090500 | 6642327450 | 32650 | 32750 | 32850 | 32500 | 14194 |
| 621 | 20231226 | 090400 | 6179337250 | 32800 | 32900 | 33000 | 32550 | 25111 |
| 622 | 20231226 | 090300 | 5356766050 | 32900 | 33100 | 33350 | 32900 | 16218 |
| 623 | 20231226 | 090200 | 4819623750 | 33100 | 33550 | 33600 | 33100 | 21852 |
| 624 | 20231226 | 090100 | 4092072350 | 33550 | 33950 | 33950 | 33100 | 30251 |
| 625 | 20231226 | 090000 | 3081603500 | 33950 | 34000 | 34350 | 33600 | 90656 |