31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 185100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 18265 |
| 3 | 20231226 | 185000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20231226 | 184900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20231226 | 184800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20231226 | 184700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20231226 | 184600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20231226 | 184500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20231226 | 184400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20231226 | 184300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20231226 | 184200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20231226 | 184100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20231226 | 184000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20231226 | 183900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20231226 | 183800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20231226 | 183700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20231226 | 183600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20231226 | 183500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20231226 | 183400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20231226 | 183300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20231226 | 183200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20231226 | 183100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20231226 | 183000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20231226 | 182900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20231226 | 182800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20231226 | 182700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20231226 | 182600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20231226 | 182500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20231226 | 182400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20231226 | 182300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20231226 | 182200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20231226 | 182100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 18265 |
| 33 | 20231226 | 182000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20231226 | 181900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20231226 | 181800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20231226 | 181700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20231226 | 181600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20231226 | 181500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20231226 | 181400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20231226 | 181300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20231226 | 181200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20231226 | 181100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20231226 | 181000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20231226 | 180900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20231226 | 180800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20231226 | 180700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20231226 | 180600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20231226 | 180500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20231226 | 180400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20231226 | 180300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20231226 | 180200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20231226 | 180100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20231226 | 180000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20231226 | 175900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20231226 | 175800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20231226 | 175700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20231226 | 175600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20231226 | 175500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20231226 | 175400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20231226 | 175300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20231226 | 175200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20231226 | 175100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 18265 |
| 63 | 20231226 | 175000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20231226 | 174900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20231226 | 174800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20231226 | 174700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20231226 | 174600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20231226 | 174500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20231226 | 174400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20231226 | 174300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20231226 | 174200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20231226 | 174100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20231226 | 174000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20231226 | 173900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20231226 | 173800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20231226 | 173700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20231226 | 173600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20231226 | 173500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20231226 | 173400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20231226 | 173300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20231226 | 173200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20231226 | 173100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20231226 | 173000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20231226 | 172900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20231226 | 172800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20231226 | 172700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20231226 | 172600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20231226 | 172500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20231226 | 172400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20231226 | 172300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20231226 | 172200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20231226 | 172100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 18265 |
| 93 | 20231226 | 172000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20231226 | 171900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20231226 | 171800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20231226 | 171700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20231226 | 171600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20231226 | 171500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20231226 | 171400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20231226 | 171300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20231226 | 171200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20231226 | 171100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20231226 | 171000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20231226 | 170900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20231226 | 170800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20231226 | 170700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20231226 | 170600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20231226 | 170500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20231226 | 170400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20231226 | 170300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20231226 | 170200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20231226 | 170100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20231226 | 170000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20231226 | 165900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20231226 | 165800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20231226 | 165700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20231226 | 165600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20231226 | 165500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20231226 | 165400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20231226 | 165300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20231226 | 165200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20231226 | 165100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 18265 |
| 123 | 20231226 | 165000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20231226 | 164900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20231226 | 164800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20231226 | 164700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20231226 | 164600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20231226 | 164500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20231226 | 164400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20231226 | 164300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20231226 | 164200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20231226 | 164100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20231226 | 164000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20231226 | 163900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20231226 | 163800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20231226 | 163700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20231226 | 163600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20231226 | 163500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20231226 | 163400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20231226 | 163300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20231226 | 163200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20231226 | 163100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20231226 | 163000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20231226 | 162900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20231226 | 162800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20231226 | 162700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20231226 | 162600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20231226 | 162500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20231226 | 162400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20231226 | 162300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20231226 | 162200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20231226 | 162100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 18265 |
| 153 | 20231226 | 162000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20231226 | 161900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20231226 | 161800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20231226 | 161700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20231226 | 161600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20231226 | 161500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20231226 | 161400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20231226 | 161300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20231226 | 161200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20231226 | 161100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20231226 | 161000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20231226 | 160900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20231226 | 160800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20231226 | 160700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20231226 | 160600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20231226 | 160500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20231226 | 160400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20231226 | 160300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20231226 | 160200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20231226 | 160100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20231226 | 160000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20231226 | 155900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20231226 | 155800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20231226 | 155700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20231226 | 155600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20231226 | 155500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20231226 | 155400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20231226 | 155300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20231226 | 155200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20231226 | 155100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 18265 |
| 183 | 20231226 | 155000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20231226 | 154900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20231226 | 154800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20231226 | 154700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20231226 | 154600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20231226 | 154500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20231226 | 154400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20231226 | 154300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20231226 | 154200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20231226 | 154100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20231226 | 154000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20231226 | 153900 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20231226 | 153800 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20231226 | 153700 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20231226 | 153600 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20231226 | 153500 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20231226 | 153400 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20231226 | 153300 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20231226 | 153200 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20231226 | 153100 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20231226 | 153000 | 8785331050 | 38250 | 38250 | 38250 | 38250 | 18265 |
| 204 | 20231226 | 152900 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20231226 | 152800 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20231226 | 152700 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20231226 | 152600 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20231226 | 152500 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20231226 | 152400 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20231226 | 152300 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20231226 | 152200 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20231226 | 152100 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 213 | 20231226 | 152000 | 8086694800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20231226 | 151900 | 8086694800 | 38500 | 38500 | 38500 | 38450 | 17 |
| 215 | 20231226 | 151800 | 8086040850 | 38450 | 38450 | 38450 | 38450 | 10 |
| 216 | 20231226 | 151700 | 8085656350 | 38450 | 38500 | 38500 | 38450 | 196 |
| 217 | 20231226 | 151600 | 8078110450 | 38500 | 38500 | 38500 | 38500 | 419 |
| 218 | 20231226 | 151500 | 8061978950 | 38550 | 38500 | 38550 | 38500 | 174 |
| 219 | 20231226 | 151400 | 8055279800 | 38500 | 38500 | 38550 | 38500 | 249 |
| 220 | 20231226 | 151300 | 8045692750 | 38500 | 38500 | 38500 | 38500 | 897 |
| 221 | 20231226 | 151200 | 8011158250 | 38500 | 38550 | 38550 | 38500 | 439 |
| 222 | 20231226 | 151100 | 7994252550 | 38500 | 38550 | 38600 | 38500 | 2991 |
| 223 | 20231226 | 151000 | 7878948000 | 38550 | 38550 | 38550 | 38500 | 686 |
| 224 | 20231226 | 150900 | 7852526350 | 38550 | 38500 | 38550 | 38500 | 309 |
| 225 | 20231226 | 150800 | 7840626950 | 38500 | 38500 | 38550 | 38500 | 12 |
| 226 | 20231226 | 150700 | 7840164900 | 38550 | 38500 | 38550 | 38500 | 56 |
| 227 | 20231226 | 150600 | 7838006450 | 38550 | 38500 | 38550 | 38500 | 122 |
| 228 | 20231226 | 150500 | 7833305400 | 38500 | 38500 | 38550 | 38500 | 56 |
| 229 | 20231226 | 150400 | 7831149350 | 38550 | 38550 | 38550 | 38500 | 796 |
| 230 | 20231226 | 150300 | 7800469050 | 38550 | 38550 | 38550 | 38550 | 22 |
| 231 | 20231226 | 150200 | 7799620950 | 38550 | 38550 | 38550 | 38550 | 39 |
| 232 | 20231226 | 150100 | 7798117500 | 38550 | 38550 | 38550 | 38550 | 61 |
| 233 | 20231226 | 150000 | 7795765950 | 38600 | 38500 | 38600 | 38500 | 165 |
| 234 | 20231226 | 145900 | 7789397350 | 38500 | 38550 | 38600 | 38500 | 575 |
| 235 | 20231226 | 145800 | 7767230050 | 38550 | 38500 | 38550 | 38500 | 142 |
| 236 | 20231226 | 145700 | 7761756600 | 38500 | 38550 | 38550 | 38500 | 97 |
| 237 | 20231226 | 145600 | 7758017900 | 38550 | 38500 | 38550 | 38500 | 389 |
| 238 | 20231226 | 145500 | 7743031950 | 38500 | 38500 | 38550 | 38500 | 240 |
| 239 | 20231226 | 145400 | 7733788100 | 38450 | 38550 | 38550 | 38450 | 1250 |
| 240 | 20231226 | 145300 | 7685662000 | 38600 | 38550 | 38600 | 38500 | 1585 |
| 241 | 20231226 | 145200 | 7624588550 | 38550 | 38600 | 38600 | 38550 | 752 |
| 242 | 20231226 | 145100 | 7595563100 | 38600 | 38600 | 38650 | 38600 | 79 |
| 243 | 20231226 | 145000 | 7592510950 | 38600 | 38550 | 38600 | 38500 | 310 |
| 244 | 20231226 | 144900 | 7580545700 | 38500 | 38550 | 38550 | 38500 | 147 |
| 245 | 20231226 | 144800 | 7574879950 | 38550 | 38550 | 38700 | 38550 | 158 |
| 246 | 20231226 | 144700 | 7568774350 | 38500 | 38500 | 38550 | 38500 | 108 |
| 247 | 20231226 | 144600 | 7564612200 | 38500 | 38500 | 38600 | 38500 | 339 |
| 248 | 20231226 | 144500 | 7551541050 | 38500 | 38550 | 38550 | 38500 | 129 |
| 249 | 20231226 | 144400 | 7546568650 | 38500 | 38500 | 38550 | 38500 | 296 |
| 250 | 20231226 | 144300 | 7535167150 | 38500 | 38500 | 38550 | 38500 | 81 |
| 251 | 20231226 | 144200 | 7532047350 | 38500 | 38500 | 38550 | 38500 | 44 |
| 252 | 20231226 | 144100 | 7530353150 | 38500 | 38550 | 38550 | 38500 | 132 |
| 253 | 20231226 | 144000 | 7525268600 | 38500 | 38550 | 38550 | 38500 | 183 |
| 254 | 20231226 | 143900 | 7518214100 | 38500 | 38550 | 38550 | 38500 | 20 |
| 255 | 20231226 | 143800 | 7517443700 | 38600 | 38450 | 38600 | 38450 | 249 |
| 256 | 20231226 | 143700 | 7507859200 | 38450 | 38500 | 38500 | 38450 | 1118 |
| 257 | 20231226 | 143600 | 7464816300 | 38500 | 38550 | 38550 | 38500 | 187 |
| 258 | 20231226 | 143500 | 7457609750 | 38550 | 38550 | 38600 | 38550 | 427 |
| 259 | 20231226 | 143400 | 7441148700 | 38550 | 38550 | 38550 | 38550 | 69 |
| 260 | 20231226 | 143300 | 7438488750 | 38550 | 38600 | 38600 | 38550 | 42 |
| 261 | 20231226 | 143200 | 7436869150 | 38550 | 38650 | 38700 | 38550 | 225 |
| 262 | 20231226 | 143100 | 7428169950 | 38600 | 38550 | 38650 | 38550 | 143 |
| 263 | 20231226 | 143000 | 7422648200 | 38650 | 38600 | 38650 | 38550 | 150 |
| 264 | 20231226 | 142900 | 7416855650 | 38550 | 38650 | 38700 | 38550 | 1548 |
| 265 | 20231226 | 142800 | 7357079050 | 38650 | 38650 | 38650 | 38650 | 202 |
| 266 | 20231226 | 142700 | 7349271750 | 38650 | 38700 | 38700 | 38650 | 73 |
| 267 | 20231226 | 142600 | 7346447500 | 38650 | 38700 | 38700 | 38650 | 251 |
| 268 | 20231226 | 142500 | 7336734300 | 38700 | 38650 | 38700 | 38650 | 164 |
| 269 | 20231226 | 142400 | 7330388300 | 38650 | 38650 | 38700 | 38650 | 67 |
| 270 | 20231226 | 142300 | 7327797250 | 38650 | 38650 | 38700 | 38650 | 109 |
| 271 | 20231226 | 142200 | 7323579800 | 38650 | 38650 | 38650 | 38650 | 6 |
| 272 | 20231226 | 142100 | 7323347900 | 38650 | 38650 | 38700 | 38650 | 24 |
| 273 | 20231226 | 142000 | 7322420100 | 38650 | 38650 | 38650 | 38650 | 11 |
| 274 | 20231226 | 141900 | 7321994950 | 38700 | 38750 | 38750 | 38700 | 116 |
| 275 | 20231226 | 141800 | 7317503550 | 38700 | 38700 | 38700 | 38700 | 18 |
| 276 | 20231226 | 141700 | 7316806950 | 38750 | 38700 | 38750 | 38650 | 348 |
| 277 | 20231226 | 141600 | 7303333900 | 38750 | 38700 | 38750 | 38700 | 92 |
| 278 | 20231226 | 141500 | 7299771300 | 38700 | 38650 | 38750 | 38650 | 321 |
| 279 | 20231226 | 141400 | 7287335050 | 38700 | 38750 | 38800 | 38700 | 96 |
| 280 | 20231226 | 141300 | 7283615150 | 38650 | 38750 | 38800 | 38650 | 580 |
| 281 | 20231226 | 141200 | 7261117100 | 38650 | 38650 | 38650 | 38650 | 5 |
| 282 | 20231226 | 141100 | 7260923850 | 38750 | 38650 | 38750 | 38650 | 177 |
| 283 | 20231226 | 141000 | 7254065600 | 38650 | 38750 | 38750 | 38650 | 274 |
| 284 | 20231226 | 140900 | 7243459750 | 38800 | 38700 | 38800 | 38700 | 9 |
| 285 | 20231226 | 140800 | 7243111150 | 38700 | 38750 | 38750 | 38700 | 49 |
| 286 | 20231226 | 140700 | 7241212650 | 38700 | 38700 | 38750 | 38650 | 183 |
| 287 | 20231226 | 140600 | 7234128450 | 38650 | 38650 | 38650 | 38650 | 39 |
| 288 | 20231226 | 140500 | 7232621100 | 38650 | 38700 | 38700 | 38650 | 325 |
| 289 | 20231226 | 140400 | 7220043800 | 38700 | 38700 | 38700 | 38700 | 8 |
| 290 | 20231226 | 140300 | 7219734200 | 38700 | 38700 | 38700 | 38700 | 31 |
| 291 | 20231226 | 140200 | 7218534500 | 38700 | 38700 | 38750 | 38700 | 139 |
| 292 | 20231226 | 140100 | 7213150800 | 38700 | 38700 | 38700 | 38700 | 5 |
| 293 | 20231226 | 140000 | 7212957300 | 38750 | 38700 | 38750 | 38700 | 34 |
| 294 | 20231226 | 135900 | 7211640050 | 38700 | 38750 | 38800 | 38700 | 92 |
| 295 | 20231226 | 135800 | 7208073800 | 38750 | 38800 | 38800 | 38750 | 241 |
| 296 | 20231226 | 135700 | 7198724400 | 38650 | 38750 | 38750 | 38650 | 12 |
| 297 | 20231226 | 135600 | 7198259900 | 38750 | 38750 | 38750 | 38650 | 154 |
| 298 | 20231226 | 135500 | 7192296800 | 38800 | 38700 | 38800 | 38650 | 118 |
| 299 | 20231226 | 135400 | 7187726200 | 38650 | 38700 | 38700 | 38650 | 163 |
| 300 | 20231226 | 135300 | 7181418350 | 38650 | 38800 | 38800 | 38650 | 204 |
| 301 | 20231226 | 135200 | 7173514350 | 38800 | 38650 | 38800 | 38650 | 153 |
| 302 | 20231226 | 135100 | 7167578700 | 38700 | 38700 | 38700 | 38650 | 215 |
| 303 | 20231226 | 135000 | 7159258700 | 38700 | 38700 | 38700 | 38650 | 601 |
| 304 | 20231226 | 134900 | 7136000050 | 38750 | 38750 | 38750 | 38750 | 337 |
| 305 | 20231226 | 134800 | 7122941300 | 38750 | 38750 | 38800 | 38750 | 275 |
| 306 | 20231226 | 134700 | 7112282800 | 38800 | 38800 | 38800 | 38800 | 453 |
| 307 | 20231226 | 134600 | 7094706400 | 38850 | 38800 | 38850 | 38800 | 186 |
| 308 | 20231226 | 134500 | 7087480550 | 38850 | 38850 | 38850 | 38800 | 170 |
| 309 | 20231226 | 134400 | 7080878900 | 38800 | 38800 | 38800 | 38800 | 207 |
| 310 | 20231226 | 134300 | 7072847300 | 38800 | 38850 | 38850 | 38800 | 33 |
| 311 | 20231226 | 134200 | 7071566300 | 38800 | 38850 | 38850 | 38800 | 8 |
| 312 | 20231226 | 134100 | 7071255750 | 38850 | 38800 | 38850 | 38800 | 21 |
| 313 | 20231226 | 134000 | 7070440400 | 38850 | 38800 | 38850 | 38800 | 24 |
| 314 | 20231226 | 133900 | 7069508850 | 38800 | 38800 | 38800 | 38800 | 8 |
| 315 | 20231226 | 133800 | 7069198450 | 38850 | 38850 | 38850 | 38800 | 6 |
| 316 | 20231226 | 133700 | 7068965450 | 38800 | 38800 | 38800 | 38800 | 6 |
| 317 | 20231226 | 133600 | 7068732650 | 38800 | 38800 | 38800 | 38800 | 4 |
| 318 | 20231226 | 133500 | 7068577450 | 38800 | 38800 | 38900 | 38800 | 126 |
| 319 | 20231226 | 133400 | 7063676950 | 38900 | 38850 | 38900 | 38850 | 256 |
| 320 | 20231226 | 133300 | 7053730850 | 38850 | 38750 | 38850 | 38750 | 4 |
| 321 | 20231226 | 133200 | 7053575650 | 38850 | 38800 | 38850 | 38750 | 600 |
| 322 | 20231226 | 133100 | 7030280700 | 38750 | 38750 | 38750 | 38750 | 30 |
| 323 | 20231226 | 133000 | 7029118200 | 38750 | 38750 | 38750 | 38750 | 131 |
| 324 | 20231226 | 132900 | 7024041950 | 38750 | 38700 | 38750 | 38700 | 9 |
| 325 | 20231226 | 132800 | 7023693550 | 38700 | 38700 | 38700 | 38700 | 11 |
| 326 | 20231226 | 132700 | 7023267850 | 38700 | 38700 | 38700 | 38650 | 73 |
| 327 | 20231226 | 132600 | 7020442950 | 38700 | 38650 | 38700 | 38650 | 168 |
| 328 | 20231226 | 132500 | 7013947600 | 38650 | 38700 | 38750 | 38650 | 263 |
| 329 | 20231226 | 132400 | 7003773250 | 38750 | 38750 | 38750 | 38750 | 0 |
| 330 | 20231226 | 132300 | 7003773250 | 38750 | 38700 | 38750 | 38700 | 102 |
| 331 | 20231226 | 132200 | 6999821100 | 38700 | 38700 | 38700 | 38700 | 6 |
| 332 | 20231226 | 132100 | 6999588900 | 38750 | 38750 | 38750 | 38750 | 107 |
| 333 | 20231226 | 132000 | 6995442650 | 38750 | 38750 | 38750 | 38750 | 22 |
| 334 | 20231226 | 131900 | 6994590150 | 38750 | 38750 | 38750 | 38750 | 1 |
| 335 | 20231226 | 131800 | 6994551400 | 38750 | 38750 | 38800 | 38750 | 18 |
| 336 | 20231226 | 131700 | 6993853300 | 38800 | 38650 | 38800 | 38650 | 78 |
| 337 | 20231226 | 131600 | 6990832050 | 38650 | 38700 | 38700 | 38650 | 199 |
| 338 | 20231226 | 131500 | 6983130900 | 38650 | 38700 | 38700 | 38650 | 79 |
| 339 | 20231226 | 131400 | 6980076200 | 38700 | 38700 | 38700 | 38700 | 8 |
| 340 | 20231226 | 131300 | 6979766600 | 38650 | 38750 | 38750 | 38600 | 259 |
| 341 | 20231226 | 131200 | 6969748650 | 38750 | 38700 | 38750 | 38700 | 98 |
| 342 | 20231226 | 131100 | 6965951650 | 38650 | 38650 | 38700 | 38650 | 547 |
| 343 | 20231226 | 131000 | 6944790100 | 38600 | 38600 | 38600 | 38600 | 5 |
| 344 | 20231226 | 130900 | 6944597100 | 38650 | 38600 | 38650 | 38600 | 50 |
| 345 | 20231226 | 130800 | 6942664900 | 38600 | 38550 | 38600 | 38550 | 212 |
| 346 | 20231226 | 130700 | 6934486700 | 38550 | 38600 | 38600 | 38550 | 62 |
| 347 | 20231226 | 130600 | 6932093600 | 38550 | 38500 | 38550 | 38500 | 97 |
| 348 | 20231226 | 130500 | 6928354450 | 38550 | 38550 | 38550 | 38550 | 49 |
| 349 | 20231226 | 130400 | 6926465500 | 38500 | 38600 | 38600 | 38500 | 130 |
| 350 | 20231226 | 130300 | 6921453750 | 38550 | 38550 | 38600 | 38550 | 75 |
| 351 | 20231226 | 130200 | 6918561850 | 38500 | 38500 | 38550 | 38500 | 62 |
| 352 | 20231226 | 130100 | 6916172650 | 38500 | 38500 | 38500 | 38500 | 29 |
| 353 | 20231226 | 130000 | 6915056150 | 38500 | 38500 | 38500 | 38500 | 53 |
| 354 | 20231226 | 125900 | 6913015650 | 38500 | 38500 | 38500 | 38500 | 573 |
| 355 | 20231226 | 125800 | 6890955150 | 38500 | 38500 | 38550 | 38500 | 71 |
| 356 | 20231226 | 125700 | 6888221600 | 38500 | 38500 | 38500 | 38500 | 436 |
| 357 | 20231226 | 125600 | 6871435600 | 38550 | 38550 | 38550 | 38500 | 46 |
| 358 | 20231226 | 125500 | 6869662400 | 38550 | 38550 | 38550 | 38550 | 23 |
| 359 | 20231226 | 125400 | 6868775750 | 38550 | 38550 | 38550 | 38550 | 99 |
| 360 | 20231226 | 125300 | 6864959300 | 38550 | 38550 | 38550 | 38550 | 33 |
| 361 | 20231226 | 125200 | 6863687150 | 38650 | 38500 | 38650 | 38500 | 53 |
| 362 | 20231226 | 125100 | 6861640050 | 38700 | 38550 | 38700 | 38550 | 371 |
| 363 | 20231226 | 125000 | 6847311550 | 38550 | 38750 | 38750 | 38300 | 10548 |
| 364 | 20231226 | 124900 | 6441032500 | 38750 | 38750 | 38750 | 38750 | 126 |
| 365 | 20231226 | 124800 | 6436150000 | 38750 | 38800 | 38800 | 38750 | 97 |
| 366 | 20231226 | 124700 | 6432386500 | 38750 | 38750 | 38750 | 38750 | 7 |
| 367 | 20231226 | 124600 | 6432115250 | 38800 | 38750 | 38800 | 38750 | 8 |
| 368 | 20231226 | 124500 | 6431805200 | 38750 | 38750 | 38750 | 38750 | 1 |
| 369 | 20231226 | 124400 | 6431766450 | 38800 | 38750 | 38800 | 38750 | 6 |
| 370 | 20231226 | 124300 | 6431533800 | 38750 | 38800 | 38800 | 38750 | 679 |
| 371 | 20231226 | 124200 | 6405188850 | 38850 | 38800 | 38850 | 38800 | 93 |
| 372 | 20231226 | 124100 | 6401576050 | 38800 | 38800 | 38800 | 38800 | 17 |
| 373 | 20231226 | 124000 | 6400916450 | 38900 | 38850 | 38900 | 38800 | 21 |
| 374 | 20231226 | 123900 | 6400100550 | 38850 | 38850 | 38850 | 38800 | 19 |
| 375 | 20231226 | 123800 | 6399362550 | 38850 | 38850 | 38850 | 38800 | 171 |
| 376 | 20231226 | 123700 | 6392719250 | 38900 | 38850 | 38900 | 38850 | 15 |
| 377 | 20231226 | 123600 | 6392136000 | 38850 | 38850 | 38850 | 38850 | 2 |
| 378 | 20231226 | 123500 | 6392058300 | 38900 | 38900 | 38900 | 38900 | 44 |
| 379 | 20231226 | 123400 | 6390346700 | 38800 | 38850 | 38950 | 38800 | 1072 |
| 380 | 20231226 | 123300 | 6348601100 | 38900 | 38800 | 38950 | 38800 | 63 |
| 381 | 20231226 | 123200 | 6346153800 | 38800 | 38800 | 38800 | 38800 | 12 |
| 382 | 20231226 | 123100 | 6345688200 | 38800 | 38800 | 38850 | 38800 | 60 |
| 383 | 20231226 | 123000 | 6343357550 | 38800 | 38800 | 38850 | 38800 | 498 |
| 384 | 20231226 | 122900 | 6324025150 | 38800 | 38750 | 39000 | 38750 | 3112 |
| 385 | 20231226 | 122800 | 6202990550 | 38750 | 38700 | 38750 | 38700 | 7 |
| 386 | 20231226 | 122700 | 6202719400 | 38800 | 38750 | 38800 | 38750 | 614 |
| 387 | 20231226 | 122600 | 6178901850 | 38750 | 38700 | 38850 | 38700 | 315 |
| 388 | 20231226 | 122500 | 6166687900 | 38700 | 38700 | 38700 | 38700 | 13 |
| 389 | 20231226 | 122400 | 6166184800 | 38700 | 38750 | 38750 | 38700 | 14 |
| 390 | 20231226 | 122300 | 6165642750 | 38750 | 38700 | 38750 | 38700 | 5 |
| 391 | 20231226 | 122200 | 6165449200 | 38700 | 38700 | 38800 | 38700 | 283 |
| 392 | 20231226 | 122100 | 6154496600 | 38700 | 38800 | 38800 | 38700 | 13 |
| 393 | 20231226 | 122000 | 6153993300 | 38700 | 38750 | 38750 | 38700 | 438 |
| 394 | 20231226 | 121900 | 6137021900 | 38850 | 38800 | 38850 | 38750 | 570 |
| 395 | 20231226 | 121800 | 6114905750 | 38800 | 38850 | 38850 | 38750 | 69 |
| 396 | 20231226 | 121700 | 6112226500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 397 | 20231226 | 121600 | 6112226500 | 38850 | 38750 | 38850 | 38750 | 204 |
| 398 | 20231226 | 121500 | 6104311350 | 38750 | 38700 | 38750 | 38700 | 281 |
| 399 | 20231226 | 121400 | 6093422700 | 38700 | 38750 | 38800 | 38700 | 66 |
| 400 | 20231226 | 121300 | 6090862250 | 38800 | 38750 | 38850 | 38750 | 397 |
| 401 | 20231226 | 121200 | 6075456850 | 38750 | 38750 | 38750 | 38750 | 8 |
| 402 | 20231226 | 121100 | 6075146850 | 38750 | 38700 | 38750 | 38700 | 180 |
| 403 | 20231226 | 121000 | 6068171950 | 38700 | 38700 | 38700 | 38700 | 9 |
| 404 | 20231226 | 120900 | 6067823650 | 38700 | 38700 | 38700 | 38700 | 11 |
| 405 | 20231226 | 120800 | 6067397950 | 38750 | 38650 | 38750 | 38650 | 46 |
| 406 | 20231226 | 120700 | 6065615650 | 38750 | 38650 | 38750 | 38650 | 46 |
| 407 | 20231226 | 120600 | 6063833350 | 38700 | 38750 | 38750 | 38650 | 143 |
| 408 | 20231226 | 120500 | 6058297350 | 38650 | 38700 | 38750 | 38650 | 107 |
| 409 | 20231226 | 120400 | 6054154550 | 38650 | 38700 | 38700 | 38650 | 1080 |
| 410 | 20231226 | 120300 | 6012411800 | 38700 | 38650 | 38750 | 38650 | 341 |
| 411 | 20231226 | 120200 | 5999209600 | 38700 | 38700 | 38700 | 38650 | 84 |
| 412 | 20231226 | 120100 | 5995958900 | 38700 | 38750 | 38750 | 38700 | 7 |
| 413 | 20231226 | 120000 | 5995687950 | 38750 | 38750 | 38750 | 38700 | 44 |
| 414 | 20231226 | 115900 | 5993983050 | 38700 | 38700 | 38700 | 38700 | 18 |
| 415 | 20231226 | 115800 | 5993286450 | 38750 | 38700 | 38750 | 38700 | 154 |
| 416 | 20231226 | 115700 | 5987321850 | 38650 | 38700 | 38700 | 38650 | 13 |
| 417 | 20231226 | 115600 | 5986819250 | 38650 | 38650 | 38750 | 38650 | 15 |
| 418 | 20231226 | 115500 | 5986239250 | 38650 | 38650 | 38650 | 38650 | 4 |
| 419 | 20231226 | 115400 | 5986084650 | 38650 | 38650 | 38650 | 38650 | 3 |
| 420 | 20231226 | 115300 | 5985968700 | 38700 | 38700 | 38700 | 38700 | 44 |
| 421 | 20231226 | 115200 | 5984265900 | 38750 | 38650 | 38750 | 38650 | 182 |
| 422 | 20231226 | 115100 | 5977220450 | 38650 | 38650 | 38650 | 38650 | 211 |
| 423 | 20231226 | 115000 | 5969065300 | 38700 | 38650 | 38700 | 38650 | 47 |
| 424 | 20231226 | 114900 | 5967246500 | 38650 | 38700 | 38700 | 38650 | 238 |
| 425 | 20231226 | 114800 | 5958043400 | 38700 | 38700 | 38750 | 38700 | 150 |
| 426 | 20231226 | 114700 | 5952236200 | 38700 | 38700 | 38700 | 38700 | 5 |
| 427 | 20231226 | 114600 | 5952042700 | 38700 | 38700 | 38700 | 38700 | 31 |
| 428 | 20231226 | 114500 | 5950843000 | 38700 | 38750 | 38750 | 38700 | 110 |
| 429 | 20231226 | 114400 | 5946580700 | 38750 | 38800 | 38800 | 38750 | 66 |
| 430 | 20231226 | 114300 | 5944020550 | 38700 | 38750 | 38750 | 38700 | 75 |
| 431 | 20231226 | 114200 | 5941114500 | 38700 | 38700 | 38700 | 38700 | 7 |
| 432 | 20231226 | 114100 | 5940843600 | 38700 | 38750 | 38750 | 38700 | 56 |
| 433 | 20231226 | 114000 | 5938673950 | 38750 | 38750 | 38750 | 38750 | 1 |
| 434 | 20231226 | 113900 | 5938635200 | 38750 | 38800 | 38800 | 38750 | 10 |
| 435 | 20231226 | 113800 | 5938247550 | 38800 | 38800 | 38800 | 38800 | 99 |
| 436 | 20231226 | 113700 | 5934406350 | 38750 | 38750 | 38750 | 38750 | 2 |
| 437 | 20231226 | 113600 | 5934328850 | 38700 | 38700 | 38700 | 38700 | 45 |
| 438 | 20231226 | 113500 | 5932587350 | 38700 | 38800 | 38800 | 38700 | 46 |
| 439 | 20231226 | 113400 | 5930802750 | 38700 | 38800 | 38800 | 38700 | 289 |
| 440 | 20231226 | 113300 | 5919601950 | 38800 | 38850 | 38900 | 38800 | 46 |
| 441 | 20231226 | 113200 | 5917814700 | 38800 | 38800 | 38900 | 38800 | 426 |
| 442 | 20231226 | 113100 | 5901245300 | 38850 | 38750 | 38900 | 38750 | 154 |
| 443 | 20231226 | 113000 | 5895261650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 444 | 20231226 | 112900 | 5895261650 | 38800 | 38700 | 38800 | 38700 | 48 |
| 445 | 20231226 | 112800 | 5893399650 | 38750 | 38750 | 38750 | 38700 | 636 |
| 446 | 20231226 | 112700 | 5868783600 | 38750 | 38750 | 38750 | 38750 | 8 |
| 447 | 20231226 | 112600 | 5868473600 | 38750 | 38750 | 38750 | 38700 | 137 |
| 448 | 20231226 | 112500 | 5863170150 | 38750 | 38700 | 38750 | 38700 | 145 |
| 449 | 20231226 | 112400 | 5857551550 | 38700 | 38750 | 38750 | 38700 | 841 |
| 450 | 20231226 | 112300 | 5824967900 | 38750 | 38750 | 38750 | 38750 | 7 |
| 451 | 20231226 | 112200 | 5824696650 | 38800 | 38800 | 38800 | 38800 | 1 |
| 452 | 20231226 | 112100 | 5824657850 | 38800 | 38850 | 38850 | 38800 | 428 |
| 453 | 20231226 | 112000 | 5808046400 | 38800 | 38850 | 38850 | 38800 | 808 |
| 454 | 20231226 | 111900 | 5776695850 | 38850 | 38900 | 38900 | 38850 | 1870 |
| 455 | 20231226 | 111800 | 5703981750 | 38950 | 38950 | 38950 | 38950 | 110 |
| 456 | 20231226 | 111700 | 5699697250 | 38900 | 38950 | 38950 | 38900 | 54 |
| 457 | 20231226 | 111600 | 5697594100 | 38950 | 38950 | 38950 | 38900 | 47 |
| 458 | 20231226 | 111500 | 5695763550 | 38900 | 38950 | 38950 | 38900 | 72 |
| 459 | 20231226 | 111400 | 5692959350 | 38900 | 38950 | 38950 | 38900 | 29 |
| 460 | 20231226 | 111300 | 5691830550 | 38900 | 38950 | 38950 | 38900 | 346 |
| 461 | 20231226 | 111200 | 5678353900 | 38900 | 38900 | 38950 | 38900 | 7 |
| 462 | 20231226 | 111100 | 5678081550 | 38900 | 38800 | 38900 | 38800 | 1470 |
| 463 | 20231226 | 111000 | 5620908550 | 38800 | 38800 | 38800 | 38800 | 63 |
| 464 | 20231226 | 110900 | 5618464150 | 38800 | 38800 | 38800 | 38800 | 187 |
| 465 | 20231226 | 110800 | 5611208550 | 38800 | 38800 | 38800 | 38800 | 10 |
| 466 | 20231226 | 110700 | 5610820550 | 38800 | 38800 | 38850 | 38800 | 34 |
| 467 | 20231226 | 110600 | 5609500050 | 38800 | 38850 | 38850 | 38800 | 36 |
| 468 | 20231226 | 110500 | 5608101600 | 38800 | 38800 | 38850 | 38800 | 24 |
| 469 | 20231226 | 110400 | 5607169550 | 38800 | 38850 | 38850 | 38800 | 98 |
| 470 | 20231226 | 110300 | 5603367000 | 38850 | 38750 | 38850 | 38750 | 21 |
| 471 | 20231226 | 110200 | 5602553150 | 38750 | 38750 | 38750 | 38750 | 2 |
| 472 | 20231226 | 110100 | 5602475650 | 38900 | 38750 | 38900 | 38750 | 2054 |
| 473 | 20231226 | 110000 | 5522678350 | 38750 | 38950 | 38950 | 38650 | 133 |
| 474 | 20231226 | 105900 | 5517518400 | 38900 | 38650 | 38900 | 38650 | 1530 |
| 475 | 20231226 | 105800 | 5458157700 | 38750 | 38700 | 38800 | 38650 | 597 |
| 476 | 20231226 | 105700 | 5435024550 | 38700 | 38750 | 38800 | 38700 | 205 |
| 477 | 20231226 | 105600 | 5427085650 | 38750 | 38850 | 38850 | 38750 | 839 |
| 478 | 20231226 | 105500 | 5394526250 | 38850 | 38850 | 38850 | 38800 | 43 |
| 479 | 20231226 | 105400 | 5392855750 | 38850 | 38850 | 38850 | 38850 | 62 |
| 480 | 20231226 | 105300 | 5390447050 | 38850 | 38850 | 38850 | 38850 | 142 |
| 481 | 20231226 | 105200 | 5384930350 | 38900 | 38900 | 38900 | 38900 | 7 |
| 482 | 20231226 | 105100 | 5384658050 | 38900 | 38850 | 38900 | 38550 | 1541 |
| 483 | 20231226 | 105000 | 5324992950 | 38850 | 38800 | 38900 | 38800 | 34 |
| 484 | 20231226 | 104900 | 5323671950 | 38850 | 38850 | 38850 | 38800 | 107 |
| 485 | 20231226 | 104800 | 5319515100 | 38850 | 38750 | 38900 | 38750 | 974 |
| 486 | 20231226 | 104700 | 5281677900 | 38750 | 38700 | 38800 | 38700 | 191 |
| 487 | 20231226 | 104600 | 5274276900 | 38700 | 38750 | 38750 | 38700 | 179 |
| 488 | 20231226 | 104500 | 5267342300 | 38650 | 38750 | 38750 | 38650 | 163 |
| 489 | 20231226 | 104400 | 5261038650 | 38750 | 38700 | 38750 | 38700 | 400 |
| 490 | 20231226 | 104300 | 5245557650 | 38700 | 38650 | 38700 | 38650 | 30 |
| 491 | 20231226 | 104200 | 5244397150 | 38700 | 38700 | 38700 | 38700 | 114 |
| 492 | 20231226 | 104100 | 5239985350 | 38650 | 38650 | 38650 | 38650 | 28 |
| 493 | 20231226 | 104000 | 5238903150 | 38650 | 38650 | 38650 | 38650 | 73 |
| 494 | 20231226 | 103900 | 5236081700 | 38600 | 38650 | 38650 | 38600 | 245 |
| 495 | 20231226 | 103800 | 5226624250 | 38650 | 38600 | 38650 | 38600 | 89 |
| 496 | 20231226 | 103700 | 5223188550 | 38600 | 38600 | 38600 | 38550 | 83 |
| 497 | 20231226 | 103600 | 5219985100 | 38550 | 38600 | 38600 | 38550 | 8 |
| 498 | 20231226 | 103500 | 5219676450 | 38600 | 38450 | 38600 | 38450 | 217 |
| 499 | 20231226 | 103400 | 5211316550 | 38450 | 38500 | 38500 | 38450 | 35 |
| 500 | 20231226 | 103300 | 5209970650 | 38450 | 38550 | 38550 | 38450 | 179 |
| 501 | 20231226 | 103200 | 5203079000 | 38550 | 38600 | 38600 | 38550 | 121 |
| 502 | 20231226 | 103100 | 5198414250 | 38600 | 38500 | 38600 | 38500 | 154 |
| 503 | 20231226 | 103000 | 5192480600 | 38550 | 38550 | 38600 | 38450 | 327 |
| 504 | 20231226 | 102900 | 5179902850 | 38450 | 38600 | 38600 | 38450 | 831 |
| 505 | 20231226 | 102800 | 5147930200 | 38500 | 38600 | 38600 | 38500 | 241 |
| 506 | 20231226 | 102700 | 5138638450 | 38600 | 38550 | 38600 | 38550 | 425 |
| 507 | 20231226 | 102600 | 5122253950 | 38500 | 38500 | 38600 | 38500 | 817 |
| 508 | 20231226 | 102500 | 5090798650 | 38550 | 38650 | 38650 | 38550 | 1506 |
| 509 | 20231226 | 102400 | 5032687250 | 38600 | 38650 | 38650 | 38600 | 302 |
| 510 | 20231226 | 102300 | 5021027450 | 38650 | 38600 | 38650 | 38600 | 29 |
| 511 | 20231226 | 102200 | 5019907200 | 38600 | 38600 | 38700 | 38600 | 216 |
| 512 | 20231226 | 102100 | 5011556300 | 38650 | 38650 | 38650 | 38600 | 74 |
| 513 | 20231226 | 102000 | 5008696250 | 38650 | 38650 | 38650 | 38600 | 33 |
| 514 | 20231226 | 101900 | 5007420850 | 38600 | 38650 | 38650 | 38600 | 22 |
| 515 | 20231226 | 101800 | 5006571150 | 38650 | 38650 | 38700 | 38650 | 961 |
| 516 | 20231226 | 101700 | 4969428200 | 38650 | 38700 | 38700 | 38650 | 367 |
| 517 | 20231226 | 101600 | 4955242800 | 38700 | 38700 | 38700 | 38700 | 7 |
| 518 | 20231226 | 101500 | 4954971900 | 38700 | 38650 | 38700 | 38650 | 35 |
| 519 | 20231226 | 101400 | 4953618750 | 38700 | 38650 | 38700 | 38650 | 36 |
| 520 | 20231226 | 101300 | 4952225650 | 38650 | 38700 | 38700 | 38650 | 49 |
| 521 | 20231226 | 101200 | 4950329550 | 38700 | 38700 | 38700 | 38650 | 11 |
| 522 | 20231226 | 101100 | 4949904000 | 38700 | 38650 | 38700 | 38650 | 135 |
| 523 | 20231226 | 101000 | 4944684600 | 38700 | 38700 | 38700 | 38650 | 56 |
| 524 | 20231226 | 100900 | 4942520000 | 38700 | 38600 | 38700 | 38550 | 734 |
| 525 | 20231226 | 100800 | 4914188250 | 38600 | 38500 | 38600 | 38500 | 55 |
| 526 | 20231226 | 100700 | 4912068200 | 38550 | 38600 | 38650 | 38500 | 1331 |
| 527 | 20231226 | 100600 | 4860703250 | 38650 | 38650 | 38700 | 38600 | 420 |
| 528 | 20231226 | 100500 | 4844475800 | 38700 | 38700 | 38700 | 38600 | 2109 |
| 529 | 20231226 | 100400 | 4763035050 | 38700 | 38700 | 38700 | 38650 | 122 |
| 530 | 20231226 | 100300 | 4758319400 | 38700 | 38700 | 38700 | 38600 | 1482 |
| 531 | 20231226 | 100200 | 4701036900 | 38650 | 38700 | 38750 | 38650 | 672 |
| 532 | 20231226 | 100100 | 4675032750 | 38700 | 38700 | 38750 | 38700 | 36 |
| 533 | 20231226 | 100000 | 4673638500 | 38700 | 38700 | 38800 | 38700 | 189 |
| 534 | 20231226 | 095900 | 4666322550 | 38850 | 38800 | 38900 | 38700 | 1067 |
| 535 | 20231226 | 095800 | 4624941800 | 38900 | 38900 | 38900 | 38800 | 570 |
| 536 | 20231226 | 095700 | 4602810350 | 38900 | 38900 | 38900 | 38800 | 127 |
| 537 | 20231226 | 095600 | 4597874200 | 38900 | 38850 | 38900 | 38850 | 112 |
| 538 | 20231226 | 095500 | 4593519700 | 38850 | 38800 | 38850 | 38800 | 81 |
| 539 | 20231226 | 095400 | 4590373150 | 38850 | 38850 | 38900 | 38800 | 145 |
| 540 | 20231226 | 095300 | 4584740200 | 38900 | 38850 | 38900 | 38850 | 79 |
| 541 | 20231226 | 095200 | 4581669350 | 38850 | 38850 | 38850 | 38800 | 148 |
| 542 | 20231226 | 095100 | 4575920400 | 38850 | 38800 | 38850 | 38800 | 1038 |
| 543 | 20231226 | 095000 | 4535645300 | 38800 | 38800 | 38850 | 38800 | 435 |
| 544 | 20231226 | 094900 | 4518760100 | 38750 | 38850 | 38850 | 38750 | 197 |
| 545 | 20231226 | 094800 | 4511118350 | 38850 | 38900 | 38900 | 38800 | 45 |
| 546 | 20231226 | 094700 | 4509370700 | 38900 | 38800 | 38900 | 38750 | 1420 |
| 547 | 20231226 | 094600 | 4454269100 | 38800 | 38700 | 38800 | 38700 | 862 |
| 548 | 20231226 | 094500 | 4420842250 | 38700 | 38700 | 38750 | 38700 | 118 |
| 549 | 20231226 | 094400 | 4416272450 | 38750 | 38700 | 38750 | 38650 | 545 |
| 550 | 20231226 | 094300 | 4395178650 | 38700 | 38700 | 38700 | 38650 | 888 |
| 551 | 20231226 | 094200 | 4360829750 | 38700 | 38700 | 38800 | 38650 | 1350 |
| 552 | 20231226 | 094100 | 4308552950 | 38750 | 38900 | 38950 | 38750 | 7209 |
| 553 | 20231226 | 094000 | 4028655950 | 38950 | 38900 | 38950 | 38850 | 438 |
| 554 | 20231226 | 093900 | 4011614400 | 38950 | 38850 | 38950 | 38800 | 1092 |
| 555 | 20231226 | 093800 | 3969141600 | 38850 | 38850 | 38850 | 38800 | 2761 |
| 556 | 20231226 | 093700 | 3861953650 | 38850 | 38900 | 39000 | 38800 | 1685 |
| 557 | 20231226 | 093600 | 3796447600 | 38900 | 39100 | 39100 | 38900 | 5304 |
| 558 | 20231226 | 093500 | 3589581000 | 39100 | 39100 | 39200 | 39100 | 316 |
| 559 | 20231226 | 093400 | 3577204500 | 39200 | 39250 | 39250 | 39150 | 1202 |
| 560 | 20231226 | 093300 | 3530115850 | 39200 | 39250 | 39400 | 39200 | 833 |
| 561 | 20231226 | 093200 | 3497346750 | 39250 | 39300 | 39350 | 39200 | 105 |
| 562 | 20231226 | 093100 | 3493221900 | 39400 | 39300 | 39400 | 39200 | 1863 |
| 563 | 20231226 | 093000 | 3420082750 | 39300 | 39400 | 39450 | 39250 | 1731 |
| 564 | 20231226 | 092900 | 3351982900 | 39450 | 39450 | 39500 | 39400 | 788 |
| 565 | 20231226 | 092800 | 3320892650 | 39500 | 39400 | 39500 | 39400 | 2572 |
| 566 | 20231226 | 092700 | 3219347650 | 39400 | 39450 | 39450 | 39350 | 1114 |
| 567 | 20231226 | 092600 | 3175434700 | 39400 | 39400 | 39400 | 39350 | 1052 |
| 568 | 20231226 | 092500 | 3133987150 | 39400 | 39350 | 39400 | 39300 | 712 |
| 569 | 20231226 | 092400 | 3105970600 | 39350 | 39150 | 39350 | 39050 | 1368 |
| 570 | 20231226 | 092300 | 3052302350 | 39150 | 39000 | 39200 | 39000 | 1471 |
| 571 | 20231226 | 092200 | 2994664200 | 39050 | 39050 | 39050 | 39000 | 889 |
| 572 | 20231226 | 092100 | 2959984100 | 39000 | 39150 | 39150 | 39000 | 979 |
| 573 | 20231226 | 092000 | 2921757800 | 39200 | 39200 | 39250 | 39100 | 718 |
| 574 | 20231226 | 091900 | 2893647750 | 39150 | 39250 | 39300 | 39100 | 1648 |
| 575 | 20231226 | 091800 | 2829088200 | 39300 | 39300 | 39400 | 39200 | 841 |
| 576 | 20231226 | 091700 | 2796074450 | 39250 | 39450 | 39550 | 39250 | 3617 |
| 577 | 20231226 | 091600 | 2653698400 | 39600 | 39650 | 39650 | 39500 | 603 |
| 578 | 20231226 | 091500 | 2629838800 | 39650 | 39450 | 39650 | 39450 | 1743 |
| 579 | 20231226 | 091400 | 2560809950 | 39450 | 39550 | 39550 | 39450 | 1743 |
| 580 | 20231226 | 091300 | 2491957900 | 39500 | 39350 | 39550 | 39300 | 3746 |
| 581 | 20231226 | 091200 | 2344329950 | 39300 | 39200 | 39350 | 39200 | 509 |
| 582 | 20231226 | 091100 | 2324331100 | 39200 | 39150 | 39200 | 39100 | 618 |
| 583 | 20231226 | 091000 | 2300128700 | 39150 | 39400 | 39400 | 39100 | 4761 |
| 584 | 20231226 | 090900 | 2113121700 | 39400 | 39350 | 39400 | 39300 | 1034 |
| 585 | 20231226 | 090800 | 2072404650 | 39400 | 39550 | 39600 | 39300 | 5761 |
| 586 | 20231226 | 090700 | 1845176250 | 39500 | 39200 | 39550 | 39150 | 6769 |
| 587 | 20231226 | 090600 | 1578513300 | 39200 | 39050 | 39350 | 39050 | 2852 |
| 588 | 20231226 | 090500 | 1466640100 | 39100 | 39000 | 39150 | 38950 | 3202 |
| 589 | 20231226 | 090400 | 1341680150 | 39000 | 39150 | 39200 | 38900 | 2596 |
| 590 | 20231226 | 090300 | 1240348000 | 39000 | 39250 | 39400 | 39000 | 5866 |
| 591 | 20231226 | 090200 | 1010113500 | 39200 | 38800 | 39350 | 38800 | 6655 |
| 592 | 20231226 | 090100 | 750208650 | 38800 | 38750 | 39000 | 38700 | 6393 |
| 593 | 20231226 | 090000 | 501826300 | 38700 | 38800 | 38800 | 38600 | 12940 |