33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 185200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 29339 |
| 3 | 20231226 | 185100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20231226 | 185000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20231226 | 184900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20231226 | 184800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20231226 | 184700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20231226 | 184600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20231226 | 184500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20231226 | 184400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20231226 | 184300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20231226 | 184200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20231226 | 184100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20231226 | 184000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20231226 | 183900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20231226 | 183800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20231226 | 183700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20231226 | 183600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20231226 | 183500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20231226 | 183400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20231226 | 183300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20231226 | 183200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20231226 | 183100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20231226 | 183000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20231226 | 182900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20231226 | 182800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20231226 | 182700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20231226 | 182600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20231226 | 182500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20231226 | 182400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20231226 | 182300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20231226 | 182200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 29339 |
| 33 | 20231226 | 182100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20231226 | 182000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20231226 | 181900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20231226 | 181800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20231226 | 181700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20231226 | 181600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20231226 | 181500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20231226 | 181400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20231226 | 181300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20231226 | 181200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20231226 | 181100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20231226 | 181000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20231226 | 180900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20231226 | 180800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20231226 | 180700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20231226 | 180600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20231226 | 180500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20231226 | 180400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20231226 | 180300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20231226 | 180200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20231226 | 180100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20231226 | 180000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20231226 | 175900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20231226 | 175800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20231226 | 175700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20231226 | 175600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20231226 | 175500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20231226 | 175400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20231226 | 175300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20231226 | 175200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 29339 |
| 63 | 20231226 | 175100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20231226 | 175000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20231226 | 174900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20231226 | 174800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20231226 | 174700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20231226 | 174600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20231226 | 174500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20231226 | 174400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20231226 | 174300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20231226 | 174200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20231226 | 174100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20231226 | 174000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20231226 | 173900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20231226 | 173800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20231226 | 173700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20231226 | 173600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20231226 | 173500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20231226 | 173400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20231226 | 173300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20231226 | 173200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20231226 | 173100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20231226 | 173000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20231226 | 172900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20231226 | 172800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20231226 | 172700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20231226 | 172600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20231226 | 172500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20231226 | 172400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20231226 | 172300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20231226 | 172200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 29339 |
| 93 | 20231226 | 172100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20231226 | 172000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20231226 | 171900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20231226 | 171800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20231226 | 171700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20231226 | 171600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20231226 | 171500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20231226 | 171400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20231226 | 171300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20231226 | 171200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20231226 | 171100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20231226 | 171000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20231226 | 170900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20231226 | 170800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20231226 | 170700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20231226 | 170600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20231226 | 170500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20231226 | 170400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20231226 | 170300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20231226 | 170200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20231226 | 170100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20231226 | 170000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20231226 | 165900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20231226 | 165800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20231226 | 165700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20231226 | 165600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20231226 | 165500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20231226 | 165400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20231226 | 165300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20231226 | 165200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 29339 |
| 123 | 20231226 | 165100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20231226 | 165000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20231226 | 164900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20231226 | 164800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20231226 | 164700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20231226 | 164600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20231226 | 164500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20231226 | 164400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20231226 | 164300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20231226 | 164200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20231226 | 164100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20231226 | 164000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20231226 | 163900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20231226 | 163800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20231226 | 163700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20231226 | 163600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20231226 | 163500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20231226 | 163400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20231226 | 163300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20231226 | 163200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20231226 | 163100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20231226 | 163000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20231226 | 162900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20231226 | 162800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20231226 | 162700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20231226 | 162600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20231226 | 162500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20231226 | 162400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20231226 | 162300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20231226 | 162200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 29339 |
| 153 | 20231226 | 162100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20231226 | 162000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20231226 | 161900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20231226 | 161800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20231226 | 161700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20231226 | 161600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20231226 | 161500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20231226 | 161400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20231226 | 161300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20231226 | 161200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20231226 | 161100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20231226 | 161000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20231226 | 160900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20231226 | 160800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20231226 | 160700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20231226 | 160600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20231226 | 160500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20231226 | 160400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20231226 | 160300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20231226 | 160200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20231226 | 160100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20231226 | 160000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20231226 | 155900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20231226 | 155800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20231226 | 155700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20231226 | 155600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20231226 | 155500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20231226 | 155400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20231226 | 155300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20231226 | 155200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 29339 |
| 183 | 20231226 | 155100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20231226 | 155000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20231226 | 154900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20231226 | 154800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20231226 | 154700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20231226 | 154600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20231226 | 154500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20231226 | 154400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20231226 | 154300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20231226 | 154200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20231226 | 154100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20231226 | 154000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20231226 | 153900 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20231226 | 153800 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20231226 | 153700 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20231226 | 153600 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20231226 | 153500 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20231226 | 153400 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20231226 | 153300 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20231226 | 153200 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20231226 | 153100 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20231226 | 153000 | 105804756100 | 38050 | 38050 | 38050 | 38050 | 29339 |
| 205 | 20231226 | 152900 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20231226 | 152800 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20231226 | 152700 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20231226 | 152600 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20231226 | 152500 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20231226 | 152400 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20231226 | 152300 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20231226 | 152200 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 213 | 20231226 | 152100 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20231226 | 152000 | 104688407150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20231226 | 151900 | 104688407150 | 38050 | 38150 | 38150 | 38000 | 4915 |
| 216 | 20231226 | 151800 | 104501300950 | 38100 | 38200 | 38200 | 38050 | 4093 |
| 217 | 20231226 | 151700 | 104345283700 | 38150 | 38200 | 38200 | 38100 | 2575 |
| 218 | 20231226 | 151600 | 104246953350 | 38200 | 38200 | 38250 | 38100 | 3727 |
| 219 | 20231226 | 151500 | 104104759400 | 38200 | 38150 | 38200 | 38150 | 2171 |
| 220 | 20231226 | 151400 | 104021906500 | 38200 | 38200 | 38200 | 38150 | 2065 |
| 221 | 20231226 | 151300 | 103943056950 | 38150 | 38200 | 38250 | 38000 | 8021 |
| 222 | 20231226 | 151200 | 103637047100 | 38200 | 38100 | 38200 | 38050 | 4168 |
| 223 | 20231226 | 151100 | 103478152700 | 38100 | 38150 | 38150 | 38050 | 4102 |
| 224 | 20231226 | 151000 | 103321964400 | 38150 | 38100 | 38150 | 38000 | 4081 |
| 225 | 20231226 | 150900 | 103166453500 | 38100 | 38050 | 38100 | 38000 | 8387 |
| 226 | 20231226 | 150800 | 102847493400 | 38050 | 38150 | 38150 | 38050 | 1657 |
| 227 | 20231226 | 150700 | 102784433250 | 38100 | 38150 | 38200 | 38100 | 2416 |
| 228 | 20231226 | 150600 | 102692341750 | 38150 | 38200 | 38200 | 38100 | 1951 |
| 229 | 20231226 | 150500 | 102617912100 | 38200 | 38100 | 38200 | 38100 | 1773 |
| 230 | 20231226 | 150400 | 102550306900 | 38100 | 38200 | 38250 | 38100 | 5120 |
| 231 | 20231226 | 150300 | 102354936000 | 38200 | 38200 | 38250 | 38200 | 1196 |
| 232 | 20231226 | 150200 | 102309242700 | 38250 | 38200 | 38250 | 38150 | 3777 |
| 233 | 20231226 | 150100 | 102164944100 | 38200 | 38200 | 38200 | 38150 | 1301 |
| 234 | 20231226 | 150000 | 102115253350 | 38200 | 38250 | 38250 | 38200 | 1509 |
| 235 | 20231226 | 145900 | 102057591250 | 38200 | 38250 | 38250 | 38200 | 909 |
| 236 | 20231226 | 145800 | 102022843900 | 38250 | 38250 | 38300 | 38200 | 1403 |
| 237 | 20231226 | 145700 | 101969180900 | 38250 | 38100 | 38250 | 38100 | 1981 |
| 238 | 20231226 | 145600 | 101893536850 | 38100 | 38250 | 38250 | 38100 | 1902 |
| 239 | 20231226 | 145500 | 101820984950 | 38200 | 38200 | 38250 | 38200 | 791 |
| 240 | 20231226 | 145400 | 101790768300 | 38250 | 38200 | 38250 | 38150 | 2133 |
| 241 | 20231226 | 145300 | 101709296550 | 38200 | 38300 | 38300 | 38150 | 3935 |
| 242 | 20231226 | 145200 | 101558920300 | 38250 | 38350 | 38350 | 38250 | 2031 |
| 243 | 20231226 | 145100 | 101481133800 | 38300 | 38300 | 38350 | 38300 | 887 |
| 244 | 20231226 | 145000 | 101447159500 | 38300 | 38400 | 38400 | 38300 | 1337 |
| 245 | 20231226 | 144900 | 101395913400 | 38350 | 38300 | 38400 | 38300 | 710 |
| 246 | 20231226 | 144800 | 101368685450 | 38300 | 38400 | 38450 | 38300 | 2622 |
| 247 | 20231226 | 144700 | 101268012000 | 38400 | 38450 | 38450 | 38400 | 237 |
| 248 | 20231226 | 144600 | 101258910150 | 38400 | 38450 | 38500 | 38400 | 2407 |
| 249 | 20231226 | 144500 | 101166365150 | 38450 | 38500 | 38550 | 38450 | 1772 |
| 250 | 20231226 | 144400 | 101098217500 | 38500 | 38600 | 38600 | 38500 | 3433 |
| 251 | 20231226 | 144300 | 100965928450 | 38600 | 38600 | 38650 | 38550 | 1308 |
| 252 | 20231226 | 144200 | 100915437650 | 38600 | 38600 | 38650 | 38550 | 3020 |
| 253 | 20231226 | 144100 | 100798845400 | 38600 | 38650 | 38650 | 38550 | 2871 |
| 254 | 20231226 | 144000 | 100688015950 | 38650 | 38500 | 38700 | 38450 | 7192 |
| 255 | 20231226 | 143900 | 100410560800 | 38500 | 38450 | 38500 | 38400 | 1761 |
| 256 | 20231226 | 143800 | 100342837700 | 38450 | 38500 | 38500 | 38400 | 2197 |
| 257 | 20231226 | 143700 | 100258360150 | 38450 | 38400 | 38550 | 38400 | 4897 |
| 258 | 20231226 | 143600 | 100069941000 | 38400 | 38350 | 38450 | 38350 | 1939 |
| 259 | 20231226 | 143500 | 99995495100 | 38400 | 38400 | 38400 | 38350 | 971 |
| 260 | 20231226 | 143400 | 99958219600 | 38350 | 38350 | 38400 | 38300 | 1067 |
| 261 | 20231226 | 143300 | 99917286750 | 38350 | 38300 | 38350 | 38300 | 629 |
| 262 | 20231226 | 143200 | 99893179000 | 38300 | 38350 | 38350 | 38250 | 1021 |
| 263 | 20231226 | 143100 | 99854069300 | 38300 | 38350 | 38400 | 38300 | 1041 |
| 264 | 20231226 | 143000 | 99814141600 | 38300 | 38300 | 38350 | 38250 | 963 |
| 265 | 20231226 | 142900 | 99777267100 | 38250 | 38250 | 38300 | 38250 | 1569 |
| 266 | 20231226 | 142800 | 99717241600 | 38250 | 38350 | 38350 | 38250 | 370 |
| 267 | 20231226 | 142700 | 99703076850 | 38250 | 38300 | 38350 | 38250 | 778 |
| 268 | 20231226 | 142600 | 99673294900 | 38250 | 38350 | 38350 | 38250 | 1031 |
| 269 | 20231226 | 142500 | 99633804800 | 38350 | 38250 | 38350 | 38250 | 983 |
| 270 | 20231226 | 142400 | 99596175600 | 38300 | 38300 | 38300 | 38250 | 960 |
| 271 | 20231226 | 142300 | 99559449650 | 38300 | 38250 | 38300 | 38250 | 1184 |
| 272 | 20231226 | 142200 | 99514149600 | 38300 | 38300 | 38300 | 38250 | 771 |
| 273 | 20231226 | 142100 | 99484647950 | 38250 | 38300 | 38300 | 38250 | 711 |
| 274 | 20231226 | 142000 | 99457434900 | 38250 | 38350 | 38350 | 38250 | 1089 |
| 275 | 20231226 | 141900 | 99415731600 | 38300 | 38400 | 38400 | 38300 | 925 |
| 276 | 20231226 | 141800 | 99380252000 | 38400 | 38450 | 38450 | 38350 | 1659 |
| 277 | 20231226 | 141700 | 99316576950 | 38400 | 38350 | 38400 | 38350 | 1408 |
| 278 | 20231226 | 141600 | 99262541300 | 38350 | 38450 | 38450 | 38350 | 1982 |
| 279 | 20231226 | 141500 | 99186448850 | 38400 | 38400 | 38450 | 38400 | 1617 |
| 280 | 20231226 | 141400 | 99124330150 | 38400 | 38350 | 38450 | 38300 | 2743 |
| 281 | 20231226 | 141300 | 99019045350 | 38350 | 38250 | 38350 | 38250 | 2328 |
| 282 | 20231226 | 141200 | 98929844950 | 38250 | 38250 | 38300 | 38200 | 959 |
| 283 | 20231226 | 141100 | 98893149300 | 38250 | 38050 | 38250 | 38050 | 2685 |
| 284 | 20231226 | 141000 | 98790811800 | 38100 | 38150 | 38150 | 38000 | 3570 |
| 285 | 20231226 | 140900 | 98654920550 | 38100 | 38150 | 38200 | 38100 | 1593 |
| 286 | 20231226 | 140800 | 98594156850 | 38150 | 38200 | 38200 | 38150 | 687 |
| 287 | 20231226 | 140700 | 98567943700 | 38200 | 38200 | 38200 | 38150 | 347 |
| 288 | 20231226 | 140600 | 98554702300 | 38200 | 38200 | 38200 | 38150 | 1480 |
| 289 | 20231226 | 140500 | 98498235100 | 38150 | 38150 | 38200 | 38150 | 910 |
| 290 | 20231226 | 140400 | 98463515900 | 38150 | 38200 | 38200 | 38150 | 355 |
| 291 | 20231226 | 140300 | 98449965900 | 38150 | 38150 | 38250 | 38150 | 710 |
| 292 | 20231226 | 140200 | 98422852600 | 38200 | 38100 | 38200 | 38100 | 852 |
| 293 | 20231226 | 140100 | 98390371950 | 38100 | 38100 | 38100 | 38050 | 582 |
| 294 | 20231226 | 140000 | 98368208700 | 38150 | 38150 | 38200 | 38050 | 1668 |
| 295 | 20231226 | 135900 | 98304615400 | 38150 | 38150 | 38250 | 38150 | 1159 |
| 296 | 20231226 | 135800 | 98260363950 | 38150 | 38200 | 38200 | 38150 | 407 |
| 297 | 20231226 | 135700 | 98244824400 | 38200 | 38200 | 38250 | 38150 | 1371 |
| 298 | 20231226 | 135600 | 98192477000 | 38200 | 38200 | 38250 | 38150 | 2471 |
| 299 | 20231226 | 135500 | 98098081400 | 38200 | 38200 | 38250 | 38150 | 2393 |
| 300 | 20231226 | 135400 | 98006674000 | 38150 | 38200 | 38200 | 38150 | 916 |
| 301 | 20231226 | 135300 | 97971720550 | 38150 | 38100 | 38200 | 38100 | 1892 |
| 302 | 20231226 | 135200 | 97899558100 | 38100 | 38150 | 38200 | 38100 | 1959 |
| 303 | 20231226 | 135100 | 97824835350 | 38100 | 38050 | 38150 | 38050 | 996 |
| 304 | 20231226 | 135000 | 97786901650 | 38050 | 38100 | 38100 | 38050 | 1041 |
| 305 | 20231226 | 134900 | 97747262650 | 38050 | 38050 | 38100 | 38050 | 630 |
| 306 | 20231226 | 134800 | 97723275600 | 38100 | 38100 | 38150 | 38050 | 1234 |
| 307 | 20231226 | 134700 | 97676266750 | 38100 | 38150 | 38150 | 38100 | 1595 |
| 308 | 20231226 | 134600 | 97615487450 | 38100 | 38100 | 38100 | 38050 | 2596 |
| 309 | 20231226 | 134500 | 97516613750 | 38100 | 38000 | 38100 | 38000 | 1921 |
| 310 | 20231226 | 134400 | 97443524850 | 38000 | 38050 | 38050 | 38000 | 1801 |
| 311 | 20231226 | 134300 | 97375070000 | 38000 | 38000 | 38050 | 37950 | 880 |
| 312 | 20231226 | 134200 | 97341647900 | 37950 | 38100 | 38150 | 37950 | 4518 |
| 313 | 20231226 | 134100 | 97169610850 | 38100 | 37850 | 38100 | 37850 | 7480 |
| 314 | 20231226 | 134000 | 96885401300 | 37850 | 37900 | 37900 | 37800 | 4173 |
| 315 | 20231226 | 133900 | 96727488400 | 37850 | 37850 | 37900 | 37800 | 2567 |
| 316 | 20231226 | 133800 | 96630346450 | 37850 | 37900 | 37900 | 37800 | 1280 |
| 317 | 20231226 | 133700 | 96581902700 | 37850 | 37850 | 37900 | 37800 | 3621 |
| 318 | 20231226 | 133600 | 96444847750 | 37850 | 37850 | 37900 | 37800 | 2885 |
| 319 | 20231226 | 133500 | 96335643100 | 37850 | 37900 | 37900 | 37800 | 2711 |
| 320 | 20231226 | 133400 | 96233017150 | 37900 | 38050 | 38050 | 37850 | 8837 |
| 321 | 20231226 | 133300 | 95897733350 | 38050 | 38000 | 38050 | 37950 | 628 |
| 322 | 20231226 | 133200 | 95873867450 | 38000 | 37900 | 38000 | 37900 | 1995 |
| 323 | 20231226 | 133100 | 95798132750 | 37950 | 37900 | 38000 | 37900 | 1038 |
| 324 | 20231226 | 133000 | 95758754250 | 37900 | 38000 | 38000 | 37900 | 1619 |
| 325 | 20231226 | 132900 | 95697308250 | 38000 | 38000 | 38050 | 37950 | 2451 |
| 326 | 20231226 | 132800 | 95604149750 | 38000 | 37950 | 38000 | 37800 | 7795 |
| 327 | 20231226 | 132700 | 95308865250 | 37950 | 38000 | 38050 | 37900 | 12517 |
| 328 | 20231226 | 132600 | 94833275450 | 38000 | 38050 | 38100 | 38000 | 2574 |
| 329 | 20231226 | 132500 | 94735369550 | 38050 | 38050 | 38100 | 38050 | 3827 |
| 330 | 20231226 | 132400 | 94589747050 | 38050 | 38200 | 38200 | 38050 | 2421 |
| 331 | 20231226 | 132300 | 94497511650 | 38200 | 38200 | 38200 | 38150 | 1716 |
| 332 | 20231226 | 132200 | 94432024800 | 38200 | 38200 | 38300 | 38150 | 3852 |
| 333 | 20231226 | 132100 | 94284829550 | 38150 | 38300 | 38300 | 38150 | 3176 |
| 334 | 20231226 | 132000 | 94163503650 | 38300 | 38300 | 38300 | 38250 | 290 |
| 335 | 20231226 | 131900 | 94152405250 | 38250 | 38400 | 38400 | 38250 | 7144 |
| 336 | 20231226 | 131800 | 93878515800 | 38450 | 38450 | 38450 | 38400 | 1521 |
| 337 | 20231226 | 131700 | 93820045600 | 38400 | 38400 | 38450 | 38350 | 499 |
| 338 | 20231226 | 131600 | 93800884900 | 38350 | 38400 | 38400 | 38350 | 672 |
| 339 | 20231226 | 131500 | 93775099950 | 38350 | 38400 | 38450 | 38350 | 1126 |
| 340 | 20231226 | 131400 | 93731866950 | 38400 | 38450 | 38450 | 38400 | 1208 |
| 341 | 20231226 | 131300 | 93685471150 | 38450 | 38450 | 38450 | 38400 | 475 |
| 342 | 20231226 | 131200 | 93667222450 | 38450 | 38400 | 38450 | 38350 | 1803 |
| 343 | 20231226 | 131100 | 93597969650 | 38400 | 38350 | 38400 | 38350 | 557 |
| 344 | 20231226 | 131000 | 93576595800 | 38300 | 38300 | 38400 | 38300 | 1317 |
| 345 | 20231226 | 130900 | 93526117550 | 38250 | 38200 | 38300 | 38200 | 1298 |
| 346 | 20231226 | 130800 | 93476468000 | 38200 | 38250 | 38250 | 38200 | 782 |
| 347 | 20231226 | 130700 | 93446581750 | 38200 | 38200 | 38250 | 38200 | 425 |
| 348 | 20231226 | 130600 | 93430342700 | 38250 | 38200 | 38250 | 38150 | 786 |
| 349 | 20231226 | 130500 | 93400298850 | 38150 | 38200 | 38200 | 38150 | 1123 |
| 350 | 20231226 | 130400 | 93357418900 | 38200 | 38200 | 38250 | 38150 | 393 |
| 351 | 20231226 | 130300 | 93342407750 | 38150 | 38200 | 38200 | 38150 | 731 |
| 352 | 20231226 | 130200 | 93314505850 | 38200 | 38250 | 38250 | 38150 | 711 |
| 353 | 20231226 | 130100 | 93287359250 | 38200 | 38250 | 38250 | 38200 | 1148 |
| 354 | 20231226 | 130000 | 93243493950 | 38200 | 38200 | 38300 | 38150 | 2345 |
| 355 | 20231226 | 125900 | 93153888200 | 38200 | 38100 | 38200 | 38050 | 3628 |
| 356 | 20231226 | 125800 | 93015644750 | 38100 | 38150 | 38150 | 38050 | 3634 |
| 357 | 20231226 | 125700 | 92877290700 | 38100 | 38100 | 38150 | 38050 | 835 |
| 358 | 20231226 | 125600 | 92845476950 | 38100 | 38150 | 38150 | 38050 | 1776 |
| 359 | 20231226 | 125500 | 92777834950 | 38100 | 38100 | 38150 | 38100 | 2663 |
| 360 | 20231226 | 125400 | 92676365050 | 38100 | 38200 | 38200 | 38100 | 2561 |
| 361 | 20231226 | 125300 | 92578715850 | 38150 | 38150 | 38250 | 38150 | 2049 |
| 362 | 20231226 | 125200 | 92500509800 | 38200 | 38250 | 38250 | 38100 | 8014 |
| 363 | 20231226 | 125100 | 92194601400 | 38250 | 38200 | 38250 | 38200 | 1607 |
| 364 | 20231226 | 125000 | 92133204850 | 38200 | 38250 | 38300 | 38200 | 444 |
| 365 | 20231226 | 124900 | 92116232650 | 38200 | 38250 | 38300 | 38200 | 1133 |
| 366 | 20231226 | 124800 | 92072923300 | 38300 | 38300 | 38300 | 38250 | 612 |
| 367 | 20231226 | 124700 | 92049509950 | 38250 | 38300 | 38350 | 38250 | 2071 |
| 368 | 20231226 | 124600 | 91970244200 | 38300 | 38350 | 38350 | 38300 | 2631 |
| 369 | 20231226 | 124500 | 91869469000 | 38300 | 38350 | 38400 | 38300 | 473 |
| 370 | 20231226 | 124400 | 91851335700 | 38350 | 38400 | 38400 | 38300 | 1211 |
| 371 | 20231226 | 124300 | 91804927500 | 38350 | 38350 | 38400 | 38350 | 545 |
| 372 | 20231226 | 124200 | 91784022600 | 38350 | 38400 | 38400 | 38300 | 446 |
| 373 | 20231226 | 124100 | 91766924050 | 38400 | 38350 | 38400 | 38300 | 1824 |
| 374 | 20231226 | 124000 | 91697039750 | 38400 | 38350 | 38400 | 38300 | 897 |
| 375 | 20231226 | 123900 | 91662638600 | 38300 | 38300 | 38350 | 38300 | 554 |
| 376 | 20231226 | 123800 | 91641415800 | 38350 | 38450 | 38450 | 38250 | 7175 |
| 377 | 20231226 | 123700 | 91366638750 | 38450 | 38400 | 38450 | 38350 | 1239 |
| 378 | 20231226 | 123600 | 91319039300 | 38350 | 38350 | 38400 | 38300 | 494 |
| 379 | 20231226 | 123500 | 91300097900 | 38350 | 38300 | 38400 | 38300 | 941 |
| 380 | 20231226 | 123400 | 91263992250 | 38300 | 38400 | 38400 | 38300 | 539 |
| 381 | 20231226 | 123300 | 91243333200 | 38350 | 38350 | 38400 | 38350 | 373 |
| 382 | 20231226 | 123200 | 91229028200 | 38300 | 38400 | 38400 | 38300 | 606 |
| 383 | 20231226 | 123100 | 91205793200 | 38350 | 38400 | 38400 | 38300 | 495 |
| 384 | 20231226 | 123000 | 91186802750 | 38350 | 38400 | 38400 | 38350 | 630 |
| 385 | 20231226 | 122900 | 91162629200 | 38400 | 38400 | 38400 | 38300 | 913 |
| 386 | 20231226 | 122800 | 91127612750 | 38350 | 38400 | 38400 | 38300 | 604 |
| 387 | 20231226 | 122700 | 91104429300 | 38350 | 38400 | 38400 | 38350 | 1101 |
| 388 | 20231226 | 122600 | 91062189600 | 38400 | 38400 | 38400 | 38300 | 779 |
| 389 | 20231226 | 122500 | 91032309850 | 38400 | 38450 | 38450 | 38350 | 523 |
| 390 | 20231226 | 122400 | 91012241150 | 38450 | 38350 | 38450 | 38250 | 2282 |
| 391 | 20231226 | 122300 | 90924757350 | 38300 | 38250 | 38400 | 38250 | 3253 |
| 392 | 20231226 | 122200 | 90800201850 | 38250 | 38300 | 38300 | 38200 | 4146 |
| 393 | 20231226 | 122100 | 90641759050 | 38250 | 38250 | 38350 | 38250 | 3260 |
| 394 | 20231226 | 122000 | 90516995600 | 38250 | 38450 | 38450 | 38250 | 6910 |
| 395 | 20231226 | 121900 | 90251965800 | 38450 | 38450 | 38450 | 38400 | 1032 |
| 396 | 20231226 | 121800 | 90212315750 | 38450 | 38450 | 38450 | 38400 | 942 |
| 397 | 20231226 | 121700 | 90176126800 | 38400 | 38500 | 38500 | 38400 | 6283 |
| 398 | 20231226 | 121600 | 89934429650 | 38500 | 38600 | 38600 | 38500 | 745 |
| 399 | 20231226 | 121500 | 89905721750 | 38550 | 38550 | 38600 | 38550 | 2062 |
| 400 | 20231226 | 121400 | 89826227350 | 38550 | 38600 | 38600 | 38550 | 551 |
| 401 | 20231226 | 121300 | 89804968750 | 38550 | 38600 | 38600 | 38550 | 302 |
| 402 | 20231226 | 121200 | 89793320650 | 38600 | 38600 | 38600 | 38550 | 711 |
| 403 | 20231226 | 121100 | 89765890050 | 38550 | 38550 | 38600 | 38500 | 612 |
| 404 | 20231226 | 121000 | 89742289050 | 38500 | 38550 | 38600 | 38500 | 410 |
| 405 | 20231226 | 120900 | 89726488050 | 38550 | 38500 | 38550 | 38500 | 816 |
| 406 | 20231226 | 120800 | 89695042700 | 38500 | 38500 | 38500 | 38450 | 482 |
| 407 | 20231226 | 120700 | 89676491900 | 38500 | 38550 | 38600 | 38450 | 3999 |
| 408 | 20231226 | 120600 | 89522518350 | 38550 | 38550 | 38600 | 38500 | 1596 |
| 409 | 20231226 | 120500 | 89460991600 | 38550 | 38550 | 38600 | 38500 | 2476 |
| 410 | 20231226 | 120400 | 89365542000 | 38550 | 38600 | 38600 | 38550 | 796 |
| 411 | 20231226 | 120300 | 89334853000 | 38550 | 38600 | 38600 | 38550 | 522 |
| 412 | 20231226 | 120200 | 89314720100 | 38600 | 38500 | 38600 | 38500 | 2113 |
| 413 | 20231226 | 120100 | 89233324200 | 38500 | 38550 | 38600 | 38500 | 3992 |
| 414 | 20231226 | 120000 | 89079482050 | 38600 | 38500 | 38600 | 38500 | 1301 |
| 415 | 20231226 | 115900 | 89029346000 | 38550 | 38500 | 38550 | 38450 | 532 |
| 416 | 20231226 | 115800 | 89008873850 | 38500 | 38550 | 38550 | 38450 | 731 |
| 417 | 20231226 | 115700 | 88980743350 | 38500 | 38450 | 38500 | 38450 | 528 |
| 418 | 20231226 | 115600 | 88960425600 | 38450 | 38550 | 38550 | 38450 | 1381 |
| 419 | 20231226 | 115500 | 88907318950 | 38500 | 38500 | 38550 | 38450 | 507 |
| 420 | 20231226 | 115400 | 88887806300 | 38550 | 38500 | 38550 | 38450 | 613 |
| 421 | 20231226 | 115300 | 88864189950 | 38500 | 38500 | 38550 | 38450 | 667 |
| 422 | 20231226 | 115200 | 88838501450 | 38500 | 38550 | 38550 | 38500 | 1493 |
| 423 | 20231226 | 115100 | 88781016750 | 38550 | 38500 | 38550 | 38500 | 670 |
| 424 | 20231226 | 115000 | 88755203400 | 38550 | 38500 | 38550 | 38500 | 1121 |
| 425 | 20231226 | 114900 | 88712010250 | 38550 | 38500 | 38550 | 38500 | 337 |
| 426 | 20231226 | 114800 | 88699030900 | 38550 | 38550 | 38550 | 38500 | 494 |
| 427 | 20231226 | 114700 | 88680002050 | 38500 | 38500 | 38550 | 38500 | 557 |
| 428 | 20231226 | 114600 | 88658554750 | 38500 | 38450 | 38550 | 38450 | 1511 |
| 429 | 20231226 | 114500 | 88600389050 | 38450 | 38450 | 38500 | 38450 | 471 |
| 430 | 20231226 | 114400 | 88582270650 | 38450 | 38500 | 38500 | 38400 | 1048 |
| 431 | 20231226 | 114300 | 88541984050 | 38450 | 38450 | 38500 | 38450 | 1126 |
| 432 | 20231226 | 114200 | 88498682350 | 38450 | 38500 | 38500 | 38400 | 3097 |
| 433 | 20231226 | 114100 | 88379598850 | 38450 | 38450 | 38500 | 38450 | 641 |
| 434 | 20231226 | 114000 | 88354932600 | 38500 | 38600 | 38600 | 38450 | 4487 |
| 435 | 20231226 | 113900 | 88182147800 | 38550 | 38550 | 38600 | 38550 | 854 |
| 436 | 20231226 | 113800 | 88149214500 | 38550 | 38550 | 38550 | 38500 | 354 |
| 437 | 20231226 | 113700 | 88135573250 | 38500 | 38500 | 38550 | 38500 | 654 |
| 438 | 20231226 | 113600 | 88110380200 | 38550 | 38450 | 38550 | 38450 | 772 |
| 439 | 20231226 | 113500 | 88080653900 | 38450 | 38500 | 38550 | 38450 | 2195 |
| 440 | 20231226 | 113400 | 87996156150 | 38550 | 38650 | 38650 | 38500 | 2122 |
| 441 | 20231226 | 113300 | 87914313200 | 38650 | 38650 | 38700 | 38600 | 1103 |
| 442 | 20231226 | 113200 | 87871680500 | 38650 | 38700 | 38750 | 38650 | 766 |
| 443 | 20231226 | 113100 | 87842045800 | 38650 | 38500 | 38700 | 38450 | 4150 |
| 444 | 20231226 | 113000 | 87682250750 | 38500 | 38500 | 38500 | 38450 | 1557 |
| 445 | 20231226 | 112900 | 87622343600 | 38450 | 38550 | 38550 | 38450 | 4180 |
| 446 | 20231226 | 112800 | 87461394350 | 38550 | 38650 | 38650 | 38550 | 788 |
| 447 | 20231226 | 112700 | 87430962750 | 38550 | 38550 | 38600 | 38550 | 1300 |
| 448 | 20231226 | 112600 | 87380826700 | 38600 | 38600 | 38700 | 38550 | 2448 |
| 449 | 20231226 | 112500 | 87286303850 | 38650 | 38650 | 38650 | 38600 | 666 |
| 450 | 20231226 | 112400 | 87260577150 | 38650 | 38700 | 38700 | 38600 | 1900 |
| 451 | 20231226 | 112300 | 87187117100 | 38650 | 38600 | 38700 | 38600 | 346 |
| 452 | 20231226 | 112200 | 87173740900 | 38650 | 38600 | 38650 | 38600 | 775 |
| 453 | 20231226 | 112100 | 87143807400 | 38650 | 38450 | 38650 | 38450 | 3167 |
| 454 | 20231226 | 112000 | 87021875450 | 38500 | 38500 | 38550 | 38450 | 3269 |
| 455 | 20231226 | 111900 | 86896058150 | 38500 | 38550 | 38550 | 38450 | 2912 |
| 456 | 20231226 | 111800 | 86784041050 | 38500 | 38750 | 38800 | 38450 | 20959 |
| 457 | 20231226 | 111700 | 85975490100 | 38800 | 38800 | 38800 | 38750 | 871 |
| 458 | 20231226 | 111600 | 85941712150 | 38800 | 38700 | 38800 | 38650 | 1347 |
| 459 | 20231226 | 111500 | 85889565950 | 38700 | 38750 | 38800 | 38650 | 4201 |
| 460 | 20231226 | 111400 | 85726928100 | 38800 | 38750 | 38800 | 38750 | 2188 |
| 461 | 20231226 | 111300 | 85642115900 | 38750 | 38750 | 38800 | 38750 | 720 |
| 462 | 20231226 | 111200 | 85614196800 | 38750 | 38850 | 38850 | 38750 | 953 |
| 463 | 20231226 | 111100 | 85577225050 | 38850 | 38900 | 38900 | 38750 | 6741 |
| 464 | 20231226 | 111000 | 85315669850 | 38800 | 38950 | 38950 | 38800 | 1624 |
| 465 | 20231226 | 110900 | 85252574100 | 38850 | 38900 | 38950 | 38850 | 2011 |
| 466 | 20231226 | 110800 | 85174381550 | 38900 | 38900 | 38950 | 38750 | 3286 |
| 467 | 20231226 | 110700 | 85046821250 | 38900 | 38850 | 38950 | 38850 | 2416 |
| 468 | 20231226 | 110600 | 84952922400 | 38900 | 39100 | 39100 | 38900 | 4695 |
| 469 | 20231226 | 110500 | 84769889150 | 39050 | 39050 | 39100 | 39050 | 233 |
| 470 | 20231226 | 110400 | 84760788650 | 39050 | 39050 | 39100 | 39050 | 1075 |
| 471 | 20231226 | 110300 | 84718807050 | 39050 | 39100 | 39100 | 39050 | 1116 |
| 472 | 20231226 | 110200 | 84675218850 | 39050 | 39150 | 39150 | 39050 | 1999 |
| 473 | 20231226 | 110100 | 84597117300 | 39150 | 39100 | 39150 | 39050 | 2779 |
| 474 | 20231226 | 110000 | 84488461650 | 39100 | 39200 | 39200 | 39100 | 2075 |
| 475 | 20231226 | 105900 | 84407243850 | 39150 | 39250 | 39250 | 39150 | 1807 |
| 476 | 20231226 | 105800 | 84336448800 | 39300 | 39200 | 39300 | 39150 | 739 |
| 477 | 20231226 | 105700 | 84307439600 | 39150 | 39150 | 39200 | 39150 | 456 |
| 478 | 20231226 | 105600 | 84289586000 | 39200 | 39100 | 39200 | 39050 | 3101 |
| 479 | 20231226 | 105500 | 84168332600 | 39100 | 39150 | 39200 | 39050 | 5631 |
| 480 | 20231226 | 105400 | 83948095950 | 39150 | 39350 | 39350 | 39100 | 3817 |
| 481 | 20231226 | 105300 | 83798486150 | 39300 | 39350 | 39450 | 39300 | 3081 |
| 482 | 20231226 | 105200 | 83677276700 | 39350 | 39350 | 39350 | 39300 | 3101 |
| 483 | 20231226 | 105100 | 83555286900 | 39300 | 39400 | 39450 | 39300 | 4237 |
| 484 | 20231226 | 105000 | 83388506850 | 39450 | 39350 | 39450 | 39300 | 3457 |
| 485 | 20231226 | 104900 | 83252364250 | 39350 | 39300 | 39350 | 39300 | 1501 |
| 486 | 20231226 | 104800 | 83193318900 | 39300 | 39500 | 39500 | 39300 | 5606 |
| 487 | 20231226 | 104700 | 82972471600 | 39450 | 39300 | 39500 | 39250 | 4169 |
| 488 | 20231226 | 104600 | 82808508600 | 39300 | 39450 | 39550 | 39300 | 8191 |
| 489 | 20231226 | 104500 | 82485921250 | 39400 | 39400 | 39600 | 39350 | 21692 |
| 490 | 20231226 | 104400 | 81629715900 | 39350 | 39300 | 39400 | 39250 | 7371 |
| 491 | 20231226 | 104300 | 81339924300 | 39300 | 39300 | 39450 | 39250 | 15951 |
| 492 | 20231226 | 104200 | 80711983900 | 39300 | 39150 | 39300 | 39150 | 11685 |
| 493 | 20231226 | 104100 | 80253699200 | 39100 | 39100 | 39150 | 39100 | 3694 |
| 494 | 20231226 | 104000 | 80109148550 | 39150 | 39100 | 39200 | 39050 | 5498 |
| 495 | 20231226 | 103900 | 79893988450 | 39050 | 39050 | 39100 | 39050 | 4004 |
| 496 | 20231226 | 103800 | 79737513700 | 39000 | 38800 | 39100 | 38800 | 16225 |
| 497 | 20231226 | 103700 | 79105963550 | 38800 | 38750 | 38850 | 38750 | 1458 |
| 498 | 20231226 | 103600 | 79049429450 | 38750 | 38750 | 38750 | 38700 | 664 |
| 499 | 20231226 | 103500 | 79023719300 | 38750 | 38650 | 38750 | 38650 | 1712 |
| 500 | 20231226 | 103400 | 78957454800 | 38650 | 38700 | 38700 | 38650 | 1682 |
| 501 | 20231226 | 103300 | 78892417900 | 38650 | 38650 | 38700 | 38650 | 1449 |
| 502 | 20231226 | 103200 | 78836379250 | 38700 | 38750 | 38750 | 38650 | 1829 |
| 503 | 20231226 | 103100 | 78765617050 | 38750 | 38750 | 38800 | 38700 | 4064 |
| 504 | 20231226 | 103000 | 78608174500 | 38700 | 38750 | 38750 | 38700 | 758 |
| 505 | 20231226 | 102900 | 78578816650 | 38700 | 38750 | 38800 | 38700 | 595 |
| 506 | 20231226 | 102800 | 78555758450 | 38750 | 38750 | 38800 | 38700 | 1905 |
| 507 | 20231226 | 102700 | 78481935050 | 38750 | 38750 | 38750 | 38650 | 2706 |
| 508 | 20231226 | 102600 | 78377254000 | 38750 | 38700 | 38750 | 38650 | 1585 |
| 509 | 20231226 | 102500 | 78315902900 | 38650 | 38700 | 38750 | 38650 | 2260 |
| 510 | 20231226 | 102400 | 78228477250 | 38700 | 38750 | 38800 | 38700 | 1044 |
| 511 | 20231226 | 102300 | 78188056450 | 38800 | 38700 | 38800 | 38700 | 615 |
| 512 | 20231226 | 102200 | 78164221800 | 38750 | 38750 | 38800 | 38700 | 1353 |
| 513 | 20231226 | 102100 | 78111802550 | 38750 | 38650 | 38800 | 38650 | 859 |
| 514 | 20231226 | 102000 | 78078543550 | 38650 | 38850 | 38850 | 38650 | 4793 |
| 515 | 20231226 | 101900 | 77892730200 | 38750 | 38900 | 39000 | 38650 | 12593 |
| 516 | 20231226 | 101800 | 77404511150 | 38850 | 38900 | 39000 | 38850 | 1323 |
| 517 | 20231226 | 101700 | 77353023300 | 38900 | 38900 | 38950 | 38850 | 1370 |
| 518 | 20231226 | 101600 | 77299715750 | 38850 | 39050 | 39050 | 38850 | 5771 |
| 519 | 20231226 | 101500 | 77074779800 | 39050 | 39000 | 39050 | 38950 | 2556 |
| 520 | 20231226 | 101400 | 76975060200 | 39000 | 39050 | 39050 | 38900 | 7223 |
| 521 | 20231226 | 101300 | 76693137750 | 39050 | 38850 | 39050 | 38800 | 41370 |
| 522 | 20231226 | 101200 | 75081983900 | 38850 | 38950 | 38950 | 38850 | 3094 |
| 523 | 20231226 | 101100 | 74961692000 | 38950 | 39000 | 39000 | 38900 | 4196 |
| 524 | 20231226 | 101000 | 74798213050 | 39000 | 38950 | 39000 | 38900 | 3783 |
| 525 | 20231226 | 100900 | 74650818350 | 38950 | 38850 | 38950 | 38850 | 3269 |
| 526 | 20231226 | 100800 | 74523596600 | 38900 | 38850 | 38900 | 38800 | 1986 |
| 527 | 20231226 | 100700 | 74446397800 | 38850 | 38850 | 38850 | 38800 | 1773 |
| 528 | 20231226 | 100600 | 74377534650 | 38850 | 38750 | 38900 | 38700 | 5227 |
| 529 | 20231226 | 100500 | 74174616100 | 38750 | 38750 | 38750 | 38700 | 935 |
| 530 | 20231226 | 100400 | 74138417850 | 38700 | 38700 | 38800 | 38550 | 7124 |
| 531 | 20231226 | 100300 | 73863083400 | 38700 | 38750 | 38750 | 38650 | 6167 |
| 532 | 20231226 | 100200 | 73624461900 | 38700 | 38750 | 38800 | 38700 | 1865 |
| 533 | 20231226 | 100100 | 73552220750 | 38750 | 38750 | 38800 | 38700 | 3009 |
| 534 | 20231226 | 100000 | 73435655500 | 38800 | 38600 | 38800 | 38600 | 2965 |
| 535 | 20231226 | 095900 | 73320964200 | 38600 | 38800 | 38800 | 38600 | 4741 |
| 536 | 20231226 | 095800 | 73137327250 | 38800 | 38750 | 38900 | 38750 | 9326 |
| 537 | 20231226 | 095700 | 72775387000 | 38750 | 38800 | 38850 | 38750 | 4540 |
| 538 | 20231226 | 095600 | 72599267900 | 38750 | 38750 | 38750 | 38600 | 14019 |
| 539 | 20231226 | 095500 | 72056292150 | 38750 | 38600 | 38800 | 38600 | 17706 |
| 540 | 20231226 | 095400 | 71371647050 | 38600 | 38450 | 38700 | 38400 | 11296 |
| 541 | 20231226 | 095300 | 70935539200 | 38450 | 38400 | 38500 | 38350 | 5587 |
| 542 | 20231226 | 095200 | 70720952400 | 38350 | 38250 | 38350 | 38100 | 6981 |
| 543 | 20231226 | 095100 | 70454141700 | 38250 | 37950 | 38250 | 37950 | 16895 |
| 544 | 20231226 | 095000 | 69810243850 | 38000 | 38200 | 38250 | 37900 | 47593 |
| 545 | 20231226 | 094900 | 67998682300 | 38200 | 38450 | 38550 | 38200 | 29228 |
| 546 | 20231226 | 094800 | 66878795850 | 38500 | 38700 | 38750 | 38350 | 8134 |
| 547 | 20231226 | 094700 | 66565448800 | 38700 | 38550 | 38750 | 38550 | 7355 |
| 548 | 20231226 | 094600 | 66281185650 | 38550 | 38550 | 38650 | 38550 | 2446 |
| 549 | 20231226 | 094500 | 66186798700 | 38550 | 38350 | 38550 | 38350 | 8332 |
| 550 | 20231226 | 094400 | 65866325250 | 38350 | 38650 | 38650 | 38300 | 11361 |
| 551 | 20231226 | 094300 | 65429590750 | 38650 | 38500 | 38650 | 38450 | 4379 |
| 552 | 20231226 | 094200 | 65260742400 | 38500 | 38400 | 38550 | 38400 | 12377 |
| 553 | 20231226 | 094100 | 64785018700 | 38400 | 38600 | 38650 | 38400 | 16557 |
| 554 | 20231226 | 094000 | 64147217400 | 38550 | 38850 | 38900 | 38250 | 46014 |
| 555 | 20231226 | 093900 | 62373323850 | 38850 | 38700 | 38950 | 38700 | 12603 |
| 556 | 20231226 | 093800 | 61884142600 | 38750 | 39100 | 39100 | 38700 | 47863 |
| 557 | 20231226 | 093700 | 60022443250 | 39100 | 39100 | 39300 | 39050 | 18895 |
| 558 | 20231226 | 093600 | 59283269250 | 39150 | 39500 | 39500 | 39100 | 23660 |
| 559 | 20231226 | 093500 | 58354959350 | 39500 | 39350 | 39500 | 39200 | 16163 |
| 560 | 20231226 | 093400 | 57719788400 | 39350 | 39650 | 39750 | 39200 | 35137 |
| 561 | 20231226 | 093300 | 56335351550 | 39650 | 39750 | 39800 | 39500 | 19886 |
| 562 | 20231226 | 093200 | 55547979950 | 39700 | 39600 | 39800 | 39600 | 6992 |
| 563 | 20231226 | 093100 | 55270166650 | 39600 | 39850 | 40000 | 39600 | 30306 |
| 564 | 20231226 | 093000 | 54064766350 | 39850 | 39900 | 40050 | 39800 | 14061 |
| 565 | 20231226 | 092900 | 53504067050 | 39900 | 39850 | 40100 | 39850 | 13346 |
| 566 | 20231226 | 092800 | 52970526300 | 39850 | 39900 | 40150 | 39850 | 26558 |
| 567 | 20231226 | 092700 | 51907335600 | 39950 | 40200 | 40200 | 39850 | 17934 |
| 568 | 20231226 | 092600 | 51190017750 | 40200 | 39750 | 40200 | 39750 | 37117 |
| 569 | 20231226 | 092500 | 49705421100 | 39800 | 39950 | 40000 | 39750 | 23691 |
| 570 | 20231226 | 092400 | 48761867600 | 40000 | 39900 | 40150 | 39700 | 31233 |
| 571 | 20231226 | 092300 | 47515108550 | 39950 | 39800 | 40350 | 39800 | 90000 |
| 572 | 20231226 | 092200 | 43906782850 | 39850 | 39800 | 39850 | 39600 | 29553 |
| 573 | 20231226 | 092100 | 42733251400 | 39800 | 40050 | 40050 | 39650 | 71790 |
| 574 | 20231226 | 092000 | 39874861700 | 40050 | 40100 | 40200 | 39800 | 81683 |
| 575 | 20231226 | 091900 | 36605919450 | 40150 | 39700 | 40150 | 39400 | 147338 |
| 576 | 20231226 | 091800 | 30737205750 | 39700 | 39050 | 39700 | 39000 | 78576 |
| 577 | 20231226 | 091700 | 27635813050 | 39000 | 39100 | 39200 | 39000 | 18850 |
| 578 | 20231226 | 091600 | 26898632350 | 39100 | 39000 | 39100 | 38950 | 9939 |
| 579 | 20231226 | 091500 | 26510751300 | 39000 | 38800 | 39000 | 38750 | 8609 |
| 580 | 20231226 | 091400 | 26175555200 | 38800 | 38800 | 38850 | 38700 | 8483 |
| 581 | 20231226 | 091300 | 25846813850 | 38750 | 38850 | 38900 | 38750 | 5957 |
| 582 | 20231226 | 091200 | 25615654400 | 38850 | 38900 | 39000 | 38750 | 16799 |
| 583 | 20231226 | 091100 | 24962814950 | 38900 | 38600 | 38900 | 38600 | 7269 |
| 584 | 20231226 | 091000 | 24681146950 | 38650 | 39050 | 39050 | 38600 | 35444 |
| 585 | 20231226 | 090900 | 23304663300 | 39000 | 38700 | 39050 | 38650 | 9391 |
| 586 | 20231226 | 090800 | 22939852600 | 38700 | 38850 | 38900 | 38600 | 30321 |
| 587 | 20231226 | 090700 | 21766390900 | 38850 | 39050 | 39250 | 38850 | 36577 |
| 588 | 20231226 | 090600 | 20338048050 | 39100 | 38700 | 39100 | 38650 | 21672 |
| 589 | 20231226 | 090500 | 19494570000 | 38700 | 39100 | 39200 | 38700 | 29319 |
| 590 | 20231226 | 090400 | 18353097700 | 39050 | 38950 | 39150 | 38850 | 35998 |
| 591 | 20231226 | 090300 | 16948098500 | 38900 | 39450 | 39600 | 38900 | 65324 |
| 592 | 20231226 | 090200 | 14388099100 | 39450 | 39100 | 39600 | 38950 | 65155 |
| 593 | 20231226 | 090100 | 11829508700 | 39150 | 39200 | 39300 | 38900 | 68896 |
| 594 | 20231226 | 090000 | 9134163850 | 39250 | 39300 | 39800 | 38850 | 232498 |