33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 191500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 3 | 20231226 | 191400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231226 | 191300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231226 | 191200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231226 | 191100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231226 | 191000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231226 | 190900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231226 | 190800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231226 | 190700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231226 | 190600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231226 | 190500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231226 | 190400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231226 | 190300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231226 | 190200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231226 | 190100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231226 | 190000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231226 | 185900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231226 | 185800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231226 | 185700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231226 | 185600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231226 | 185500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231226 | 185400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231226 | 185300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231226 | 185200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231226 | 185100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231226 | 185000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231226 | 184900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231226 | 184800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231226 | 184700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231226 | 184600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231226 | 184500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 33 | 20231226 | 184400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231226 | 184300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231226 | 184200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231226 | 184100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231226 | 184000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231226 | 183900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231226 | 183800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231226 | 183700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231226 | 183600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231226 | 183500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231226 | 183400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231226 | 183300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231226 | 183200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231226 | 183100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231226 | 183000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231226 | 182900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231226 | 182800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231226 | 182700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231226 | 182600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231226 | 182500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231226 | 182400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231226 | 182300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231226 | 182200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231226 | 182100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231226 | 182000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231226 | 181900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231226 | 181800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231226 | 181700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231226 | 181600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231226 | 181500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 63 | 20231226 | 181400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231226 | 181300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231226 | 181200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231226 | 181100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231226 | 181000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231226 | 180900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231226 | 180800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231226 | 180700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231226 | 180600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231226 | 180500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231226 | 180400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231226 | 180300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231226 | 180200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231226 | 180100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231226 | 180000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231226 | 175900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231226 | 175800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231226 | 175700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231226 | 175600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231226 | 175500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231226 | 175400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231226 | 175300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231226 | 175200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231226 | 175100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231226 | 175000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231226 | 174900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231226 | 174800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231226 | 174700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231226 | 174600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231226 | 174500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 93 | 20231226 | 174400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231226 | 174300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231226 | 174200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231226 | 174100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231226 | 174000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231226 | 173900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231226 | 173800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231226 | 173700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231226 | 173600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231226 | 173500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231226 | 173400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231226 | 173300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231226 | 173200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231226 | 173100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231226 | 173000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231226 | 172900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231226 | 172800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231226 | 172700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231226 | 172600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231226 | 172500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231226 | 172400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231226 | 172300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231226 | 172200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231226 | 172100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231226 | 172000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231226 | 171900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231226 | 171800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231226 | 171700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231226 | 171600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231226 | 171500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 123 | 20231226 | 171400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231226 | 171300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231226 | 171200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231226 | 171100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231226 | 171000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231226 | 170900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231226 | 170800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231226 | 170700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231226 | 170600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231226 | 170500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231226 | 170400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231226 | 170300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231226 | 170200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231226 | 170100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231226 | 170000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231226 | 165900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231226 | 165800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231226 | 165700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231226 | 165600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231226 | 165500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231226 | 165400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231226 | 165300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231226 | 165200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231226 | 165100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231226 | 165000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231226 | 164900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231226 | 164800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231226 | 164700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231226 | 164600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231226 | 164500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 153 | 20231226 | 164400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231226 | 164300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231226 | 164200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231226 | 164100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231226 | 164000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231226 | 163900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231226 | 163800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231226 | 163700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231226 | 163600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231226 | 163500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231226 | 163400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231226 | 163300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231226 | 163200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231226 | 163100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231226 | 163000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231226 | 162900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231226 | 162800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231226 | 162700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231226 | 162600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231226 | 162500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231226 | 162400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231226 | 162300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231226 | 162200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231226 | 162100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231226 | 162000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231226 | 161900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231226 | 161800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231226 | 161700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231226 | 161600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231226 | 161500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 183 | 20231226 | 161400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231226 | 161300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231226 | 161200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231226 | 161100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231226 | 161000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231226 | 160900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231226 | 160800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231226 | 160700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231226 | 160600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231226 | 160500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231226 | 160400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231226 | 160300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231226 | 160200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231226 | 160100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231226 | 160000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231226 | 155900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231226 | 155800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231226 | 155700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231226 | 155600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231226 | 155500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231226 | 155400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231226 | 155300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231226 | 155200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231226 | 155100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231226 | 155000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231226 | 154900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231226 | 154800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231226 | 154700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231226 | 154600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231226 | 154500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 213 | 20231226 | 154400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231226 | 154300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231226 | 154200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231226 | 154100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231226 | 154000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231226 | 153900 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231226 | 153800 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231226 | 153700 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231226 | 153600 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231226 | 153500 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231226 | 153400 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231226 | 153300 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231226 | 153200 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231226 | 153100 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231226 | 153000 | 4980380950 | 27850 | 27850 | 27850 | 27850 | 5259 |
| 228 | 20231226 | 152900 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20231226 | 152800 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20231226 | 152700 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20231226 | 152600 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20231226 | 152500 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20231226 | 152400 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20231226 | 152300 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20231226 | 152200 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20231226 | 152100 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20231226 | 152000 | 4833917800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20231226 | 151900 | 4833917800 | 27700 | 27750 | 27750 | 27700 | 136 |
| 239 | 20231226 | 151800 | 4830145800 | 27750 | 27700 | 27750 | 27700 | 40 |
| 240 | 20231226 | 151700 | 4829037750 | 27700 | 27700 | 27750 | 27700 | 251 |
| 241 | 20231226 | 151600 | 4822084900 | 27750 | 27750 | 27750 | 27700 | 458 |
| 242 | 20231226 | 151500 | 4809376650 | 27750 | 27800 | 27800 | 27750 | 2247 |
| 243 | 20231226 | 151400 | 4746920350 | 27750 | 27750 | 27800 | 27750 | 253 |
| 244 | 20231226 | 151300 | 4739896450 | 27750 | 27750 | 27750 | 27700 | 802 |
| 245 | 20231226 | 151200 | 4717646300 | 27700 | 27750 | 27750 | 27700 | 765 |
| 246 | 20231226 | 151100 | 4696432600 | 27700 | 27700 | 27750 | 27700 | 116 |
| 247 | 20231226 | 151000 | 4693219200 | 27700 | 27650 | 27700 | 27650 | 4255 |
| 248 | 20231226 | 150900 | 4575393150 | 27600 | 27600 | 27650 | 27600 | 872 |
| 249 | 20231226 | 150800 | 4551325850 | 27600 | 27650 | 27650 | 27600 | 164 |
| 250 | 20231226 | 150700 | 4546796000 | 27650 | 27600 | 27650 | 27600 | 414 |
| 251 | 20231226 | 150600 | 4535362050 | 27600 | 27700 | 27700 | 27600 | 306 |
| 252 | 20231226 | 150500 | 4526911750 | 27650 | 27650 | 27700 | 27650 | 1111 |
| 253 | 20231226 | 150400 | 4496191000 | 27650 | 27600 | 27650 | 27600 | 185 |
| 254 | 20231226 | 150300 | 4491083000 | 27600 | 27600 | 27650 | 27600 | 253 |
| 255 | 20231226 | 150200 | 4484095900 | 27650 | 27600 | 27650 | 27600 | 406 |
| 256 | 20231226 | 150100 | 4472888750 | 27600 | 27600 | 27650 | 27600 | 152 |
| 257 | 20231226 | 150000 | 4468692800 | 27600 | 27600 | 27600 | 27600 | 214 |
| 258 | 20231226 | 145900 | 4462786400 | 27600 | 27600 | 27650 | 27600 | 379 |
| 259 | 20231226 | 145800 | 4452324050 | 27600 | 27650 | 27700 | 27600 | 271 |
| 260 | 20231226 | 145700 | 4444841400 | 27650 | 27600 | 27650 | 27600 | 185 |
| 261 | 20231226 | 145600 | 4439734450 | 27600 | 27650 | 27650 | 27600 | 491 |
| 262 | 20231226 | 145500 | 4426160500 | 27650 | 27650 | 27700 | 27650 | 325 |
| 263 | 20231226 | 145400 | 4417174200 | 27700 | 27650 | 27750 | 27650 | 1369 |
| 264 | 20231226 | 145300 | 4379261450 | 27650 | 27550 | 27700 | 27550 | 5131 |
| 265 | 20231226 | 145200 | 4237370350 | 27550 | 27500 | 27550 | 27500 | 307 |
| 266 | 20231226 | 145100 | 4228926300 | 27500 | 27500 | 27550 | 27500 | 379 |
| 267 | 20231226 | 145000 | 4218497950 | 27500 | 27500 | 27550 | 27500 | 129 |
| 268 | 20231226 | 144900 | 4214949650 | 27500 | 27550 | 27550 | 27500 | 329 |
| 269 | 20231226 | 144800 | 4205901650 | 27550 | 27550 | 27550 | 27500 | 416 |
| 270 | 20231226 | 144700 | 4194459200 | 27500 | 27500 | 27550 | 27500 | 238 |
| 271 | 20231226 | 144600 | 4187913250 | 27500 | 27550 | 27550 | 27500 | 408 |
| 272 | 20231226 | 144500 | 4176676200 | 27550 | 27550 | 27550 | 27550 | 190 |
| 273 | 20231226 | 144400 | 4171441700 | 27550 | 27600 | 27600 | 27550 | 357 |
| 274 | 20231226 | 144300 | 4161605600 | 27550 | 27550 | 27550 | 27550 | 202 |
| 275 | 20231226 | 144200 | 4156040500 | 27550 | 27500 | 27550 | 27500 | 1024 |
| 276 | 20231226 | 144100 | 4127836250 | 27550 | 27500 | 27550 | 27500 | 310 |
| 277 | 20231226 | 144000 | 4119307000 | 27500 | 27500 | 27550 | 27500 | 190 |
| 278 | 20231226 | 143900 | 4114081400 | 27500 | 27500 | 27550 | 27500 | 321 |
| 279 | 20231226 | 143800 | 4105253050 | 27500 | 27500 | 27550 | 27500 | 226 |
| 280 | 20231226 | 143700 | 4099037500 | 27500 | 27500 | 27550 | 27500 | 375 |
| 281 | 20231226 | 143600 | 4088721900 | 27500 | 27500 | 27600 | 27500 | 294 |
| 282 | 20231226 | 143500 | 4080633300 | 27500 | 27500 | 27550 | 27500 | 214 |
| 283 | 20231226 | 143400 | 4074740100 | 27500 | 27500 | 27550 | 27500 | 304 |
| 284 | 20231226 | 143300 | 4066379100 | 27500 | 27500 | 27550 | 27500 | 338 |
| 285 | 20231226 | 143200 | 4057081600 | 27550 | 27500 | 27550 | 27500 | 290 |
| 286 | 20231226 | 143100 | 4049102200 | 27500 | 27550 | 27550 | 27500 | 518 |
| 287 | 20231226 | 143000 | 4034838050 | 27550 | 27550 | 27600 | 27550 | 290 |
| 288 | 20231226 | 142900 | 4026847400 | 27550 | 27550 | 27550 | 27550 | 290 |
| 289 | 20231226 | 142800 | 4018857900 | 27550 | 27500 | 27550 | 27500 | 323 |
| 290 | 20231226 | 142700 | 4009967250 | 27500 | 27500 | 27550 | 27500 | 271 |
| 291 | 20231226 | 142600 | 4002511700 | 27500 | 27500 | 27550 | 27500 | 416 |
| 292 | 20231226 | 142500 | 3991070700 | 27500 | 27500 | 27500 | 27500 | 223 |
| 293 | 20231226 | 142400 | 3984938200 | 27550 | 27550 | 27550 | 27500 | 188 |
| 294 | 20231226 | 142300 | 3979767400 | 27500 | 27500 | 27550 | 27500 | 413 |
| 295 | 20231226 | 142200 | 3968407750 | 27500 | 27500 | 27550 | 27500 | 485 |
| 296 | 20231226 | 142100 | 3955067200 | 27500 | 27500 | 27500 | 27500 | 166 |
| 297 | 20231226 | 142000 | 3950502200 | 27500 | 27550 | 27550 | 27500 | 197 |
| 298 | 20231226 | 141900 | 3945083050 | 27550 | 27550 | 27550 | 27500 | 465 |
| 299 | 20231226 | 141800 | 3932283900 | 27550 | 27500 | 27550 | 27500 | 190 |
| 300 | 20231226 | 141700 | 3927054500 | 27500 | 27500 | 27550 | 27500 | 178 |
| 301 | 20231226 | 141600 | 3922157150 | 27500 | 27500 | 27550 | 27500 | 356 |
| 302 | 20231226 | 141500 | 3912355850 | 27500 | 27550 | 27550 | 27500 | 221 |
| 303 | 20231226 | 141400 | 3906275200 | 27500 | 27500 | 27550 | 27500 | 215 |
| 304 | 20231226 | 141300 | 3900354500 | 27500 | 27550 | 27550 | 27500 | 238 |
| 305 | 20231226 | 141200 | 3893805300 | 27550 | 27500 | 27550 | 27500 | 291 |
| 306 | 20231226 | 141100 | 3885799550 | 27550 | 27550 | 27550 | 27500 | 149 |
| 307 | 20231226 | 141000 | 3881701400 | 27500 | 27500 | 27550 | 27500 | 243 |
| 308 | 20231226 | 140900 | 3875018100 | 27500 | 27500 | 27550 | 27500 | 204 |
| 309 | 20231226 | 140800 | 3869407350 | 27500 | 27550 | 27550 | 27500 | 293 |
| 310 | 20231226 | 140700 | 3861348650 | 27550 | 27550 | 27550 | 27500 | 212 |
| 311 | 20231226 | 140600 | 3855514350 | 27550 | 27500 | 27550 | 27500 | 957 |
| 312 | 20231226 | 140500 | 3829191950 | 27500 | 27550 | 27550 | 27500 | 254 |
| 313 | 20231226 | 140400 | 3822197400 | 27550 | 27550 | 27550 | 27500 | 283 |
| 314 | 20231226 | 140300 | 3814402700 | 27500 | 27500 | 27600 | 27500 | 391 |
| 315 | 20231226 | 140200 | 3803639150 | 27550 | 27550 | 27550 | 27550 | 824 |
| 316 | 20231226 | 140100 | 3780937950 | 27550 | 27550 | 27550 | 27550 | 297 |
| 317 | 20231226 | 140000 | 3772755600 | 27600 | 27550 | 27600 | 27550 | 422 |
| 318 | 20231226 | 135900 | 3761128750 | 27600 | 27550 | 27650 | 27550 | 620 |
| 319 | 20231226 | 135800 | 3744023800 | 27600 | 27600 | 27600 | 27550 | 357 |
| 320 | 20231226 | 135700 | 3734177750 | 27550 | 27600 | 27600 | 27550 | 510 |
| 321 | 20231226 | 135600 | 3720115600 | 27550 | 27550 | 27600 | 27550 | 320 |
| 322 | 20231226 | 135500 | 3711297400 | 27550 | 27600 | 27600 | 27550 | 131 |
| 323 | 20231226 | 135400 | 3707687500 | 27550 | 27550 | 27600 | 27550 | 351 |
| 324 | 20231226 | 135300 | 3698016950 | 27550 | 27550 | 27600 | 27550 | 185 |
| 325 | 20231226 | 135200 | 3692919450 | 27600 | 27550 | 27600 | 27550 | 316 |
| 326 | 20231226 | 135100 | 3684210750 | 27550 | 27550 | 27600 | 27550 | 165 |
| 327 | 20231226 | 135000 | 3679664500 | 27550 | 27600 | 27600 | 27550 | 370 |
| 328 | 20231226 | 134900 | 3669469600 | 27600 | 27600 | 27600 | 27550 | 777 |
| 329 | 20231226 | 134800 | 3648032650 | 27550 | 27550 | 27600 | 27550 | 1057 |
| 330 | 20231226 | 134700 | 3618911550 | 27550 | 27550 | 27600 | 27550 | 515 |
| 331 | 20231226 | 134600 | 3604722600 | 27600 | 27600 | 27650 | 27600 | 1494 |
| 332 | 20231226 | 134500 | 3563487650 | 27600 | 27600 | 27600 | 27600 | 179 |
| 333 | 20231226 | 134400 | 3558547250 | 27600 | 27600 | 27600 | 27550 | 791 |
| 334 | 20231226 | 134300 | 3536716200 | 27600 | 27600 | 27650 | 27600 | 300 |
| 335 | 20231226 | 134200 | 3528436100 | 27600 | 27600 | 27600 | 27600 | 614 |
| 336 | 20231226 | 134100 | 3511489700 | 27600 | 27550 | 27600 | 27550 | 306 |
| 337 | 20231226 | 134000 | 3503048950 | 27600 | 27550 | 27600 | 27550 | 1203 |
| 338 | 20231226 | 133900 | 3469854250 | 27550 | 27550 | 27600 | 27550 | 192 |
| 339 | 20231226 | 133800 | 3464564500 | 27550 | 27550 | 27550 | 27550 | 228 |
| 340 | 20231226 | 133700 | 3458283100 | 27550 | 27550 | 27550 | 27550 | 201 |
| 341 | 20231226 | 133600 | 3452745550 | 27550 | 27600 | 27600 | 27550 | 345 |
| 342 | 20231226 | 133500 | 3443240650 | 27550 | 27550 | 27600 | 27550 | 181 |
| 343 | 20231226 | 133400 | 3438252800 | 27550 | 27550 | 27550 | 27550 | 213 |
| 344 | 20231226 | 133300 | 3432384650 | 27600 | 27600 | 27600 | 27550 | 321 |
| 345 | 20231226 | 133200 | 3423540400 | 27550 | 27500 | 27600 | 27500 | 326 |
| 346 | 20231226 | 133100 | 3414555100 | 27500 | 27500 | 27550 | 27500 | 651 |
| 347 | 20231226 | 133000 | 3396630400 | 27500 | 27500 | 27550 | 27500 | 143 |
| 348 | 20231226 | 132900 | 3392696300 | 27550 | 27550 | 27600 | 27550 | 297 |
| 349 | 20231226 | 132800 | 3384513800 | 27550 | 27550 | 27600 | 27550 | 175 |
| 350 | 20231226 | 132700 | 3379692300 | 27550 | 27500 | 27550 | 27500 | 358 |
| 351 | 20231226 | 132600 | 3369840500 | 27500 | 27550 | 27600 | 27500 | 972 |
| 352 | 20231226 | 132500 | 3343071600 | 27550 | 27500 | 27550 | 27500 | 1119 |
| 353 | 20231226 | 132400 | 3312279250 | 27500 | 27450 | 27550 | 27450 | 3031 |
| 354 | 20231226 | 132300 | 3228870400 | 27450 | 27450 | 27450 | 27450 | 35 |
| 355 | 20231226 | 132200 | 3227909650 | 27500 | 27500 | 27500 | 27500 | 100 |
| 356 | 20231226 | 132100 | 3225159650 | 27450 | 27450 | 27450 | 27450 | 14 |
| 357 | 20231226 | 132000 | 3224775350 | 27450 | 27500 | 27500 | 27450 | 46 |
| 358 | 20231226 | 131900 | 3223511800 | 27500 | 27500 | 27500 | 27450 | 111 |
| 359 | 20231226 | 131800 | 3220459650 | 27450 | 27450 | 27450 | 27450 | 14 |
| 360 | 20231226 | 131700 | 3220075350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 361 | 20231226 | 131600 | 3220075350 | 27450 | 27500 | 27500 | 27450 | 47 |
| 362 | 20231226 | 131500 | 3218785050 | 27500 | 27500 | 27500 | 27500 | 172 |
| 363 | 20231226 | 131400 | 3214055050 | 27500 | 27500 | 27500 | 27500 | 637 |
| 364 | 20231226 | 131300 | 3196537550 | 27500 | 27450 | 27500 | 27450 | 88 |
| 365 | 20231226 | 131200 | 3194121850 | 27500 | 27450 | 27500 | 27450 | 434 |
| 366 | 20231226 | 131100 | 3182203350 | 27500 | 27500 | 27500 | 27500 | 278 |
| 367 | 20231226 | 131000 | 3174558350 | 27500 | 27500 | 27500 | 27500 | 60 |
| 368 | 20231226 | 130900 | 3172908350 | 27500 | 27500 | 27550 | 27500 | 162 |
| 369 | 20231226 | 130800 | 3168453250 | 27500 | 27500 | 27500 | 27500 | 276 |
| 370 | 20231226 | 130700 | 3160863250 | 27500 | 27500 | 27500 | 27500 | 250 |
| 371 | 20231226 | 130600 | 3153988250 | 27500 | 27500 | 27500 | 27500 | 198 |
| 372 | 20231226 | 130500 | 3148543250 | 27500 | 27500 | 27550 | 27500 | 207 |
| 373 | 20231226 | 130400 | 3142850600 | 27500 | 27500 | 27500 | 27500 | 415 |
| 374 | 20231226 | 130300 | 3131438100 | 27500 | 27500 | 27500 | 27500 | 300 |
| 375 | 20231226 | 130200 | 3123188100 | 27500 | 27500 | 27550 | 27500 | 754 |
| 376 | 20231226 | 130100 | 3102453000 | 27450 | 27500 | 27500 | 27450 | 112 |
| 377 | 20231226 | 130000 | 3099373650 | 27500 | 27450 | 27500 | 27450 | 310 |
| 378 | 20231226 | 125900 | 3090849050 | 27500 | 27500 | 27500 | 27500 | 760 |
| 379 | 20231226 | 125800 | 3069949050 | 27500 | 27450 | 27500 | 27450 | 2462 |
| 380 | 20231226 | 125700 | 3002247200 | 27500 | 27450 | 27500 | 27450 | 22 |
| 381 | 20231226 | 125600 | 3001643250 | 27450 | 27450 | 27450 | 27450 | 39 |
| 382 | 20231226 | 125500 | 3000572700 | 27500 | 27450 | 27500 | 27450 | 43 |
| 383 | 20231226 | 125400 | 2999392200 | 27450 | 27450 | 27450 | 27450 | 711 |
| 384 | 20231226 | 125300 | 2979875250 | 27450 | 27450 | 27450 | 27450 | 43 |
| 385 | 20231226 | 125200 | 2978694900 | 27450 | 27450 | 27500 | 27450 | 1602 |
| 386 | 20231226 | 125100 | 2934704950 | 27450 | 27500 | 27500 | 27450 | 107 |
| 387 | 20231226 | 125000 | 2931762750 | 27500 | 27500 | 27500 | 27450 | 192 |
| 388 | 20231226 | 124900 | 2926485250 | 27450 | 27500 | 27500 | 27450 | 99 |
| 389 | 20231226 | 124800 | 2923762800 | 27500 | 27500 | 27500 | 27500 | 103 |
| 390 | 20231226 | 124700 | 2920930300 | 27500 | 27450 | 27500 | 27450 | 58 |
| 391 | 20231226 | 124600 | 2919336600 | 27500 | 27450 | 27500 | 27450 | 30 |
| 392 | 20231226 | 124500 | 2918512800 | 27500 | 27500 | 27500 | 27500 | 3267 |
| 393 | 20231226 | 124400 | 2828670300 | 27500 | 27500 | 27500 | 27450 | 142 |
| 394 | 20231226 | 124300 | 2824765350 | 27450 | 27500 | 27500 | 27450 | 21 |
| 395 | 20231226 | 124200 | 2824188850 | 27500 | 27500 | 27500 | 27450 | 980 |
| 396 | 20231226 | 124100 | 2797258850 | 27450 | 27450 | 27450 | 27450 | 230 |
| 397 | 20231226 | 124000 | 2790945350 | 27450 | 27450 | 27450 | 27450 | 49 |
| 398 | 20231226 | 123900 | 2789600300 | 27450 | 27450 | 27450 | 27450 | 18 |
| 399 | 20231226 | 123800 | 2789106200 | 27500 | 27500 | 27500 | 27500 | 3 |
| 400 | 20231226 | 123700 | 2789023700 | 27450 | 27450 | 27450 | 27450 | 36 |
| 401 | 20231226 | 123600 | 2788035500 | 27450 | 27500 | 27500 | 27450 | 115 |
| 402 | 20231226 | 123500 | 2784873700 | 27500 | 27500 | 27500 | 27500 | 2 |
| 403 | 20231226 | 123400 | 2784818700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 404 | 20231226 | 123300 | 2784818700 | 27450 | 27450 | 27450 | 27450 | 50 |
| 405 | 20231226 | 123200 | 2783446200 | 27500 | 27450 | 27500 | 27450 | 313 |
| 406 | 20231226 | 123100 | 2774854300 | 27450 | 27450 | 27450 | 27400 | 1095 |
| 407 | 20231226 | 123000 | 2744796900 | 27450 | 27450 | 27450 | 27450 | 3050 |
| 408 | 20231226 | 122900 | 2661074400 | 27450 | 27450 | 27450 | 27450 | 814 |
| 409 | 20231226 | 122800 | 2638730100 | 27450 | 27450 | 27500 | 27450 | 546 |
| 410 | 20231226 | 122700 | 2623742300 | 27500 | 27500 | 27500 | 27450 | 1159 |
| 411 | 20231226 | 122600 | 2591871600 | 27500 | 27500 | 27500 | 27450 | 135 |
| 412 | 20231226 | 122500 | 2588159750 | 27500 | 27500 | 27500 | 27500 | 124 |
| 413 | 20231226 | 122400 | 2584749750 | 27500 | 27450 | 27500 | 27450 | 108 |
| 414 | 20231226 | 122300 | 2581780100 | 27500 | 27500 | 27500 | 27500 | 103 |
| 415 | 20231226 | 122200 | 2578947600 | 27450 | 27450 | 27450 | 27450 | 43 |
| 416 | 20231226 | 122100 | 2577767250 | 27450 | 27450 | 27500 | 27450 | 4 |
| 417 | 20231226 | 122000 | 2577657350 | 27450 | 27450 | 27500 | 27450 | 593 |
| 418 | 20231226 | 121900 | 2561374450 | 27450 | 27450 | 27500 | 27450 | 232 |
| 419 | 20231226 | 121800 | 2555005900 | 27450 | 27450 | 27500 | 27450 | 32 |
| 420 | 20231226 | 121700 | 2554127350 | 27450 | 27450 | 27450 | 27450 | 10 |
| 421 | 20231226 | 121600 | 2553852850 | 27500 | 27500 | 27500 | 27500 | 201 |
| 422 | 20231226 | 121500 | 2548325350 | 27500 | 27450 | 27500 | 27450 | 15 |
| 423 | 20231226 | 121400 | 2547913550 | 27450 | 27450 | 27500 | 27450 | 1188 |
| 424 | 20231226 | 121300 | 2515297850 | 27450 | 27450 | 27450 | 27450 | 85 |
| 425 | 20231226 | 121200 | 2512964600 | 27450 | 27450 | 27450 | 27450 | 14 |
| 426 | 20231226 | 121100 | 2512580300 | 27450 | 27450 | 27500 | 27450 | 39 |
| 427 | 20231226 | 121000 | 2511509600 | 27500 | 27500 | 27500 | 27500 | 112 |
| 428 | 20231226 | 120900 | 2508429600 | 27500 | 27500 | 27500 | 27500 | 780 |
| 429 | 20231226 | 120800 | 2486979600 | 27500 | 27550 | 27550 | 27500 | 198 |
| 430 | 20231226 | 120700 | 2481534450 | 27500 | 27550 | 27550 | 27500 | 376 |
| 431 | 20231226 | 120600 | 2471192550 | 27550 | 27550 | 27550 | 27550 | 121 |
| 432 | 20231226 | 120500 | 2467859000 | 27550 | 27500 | 27550 | 27500 | 734 |
| 433 | 20231226 | 120400 | 2447648100 | 27550 | 27550 | 27600 | 27550 | 194 |
| 434 | 20231226 | 120300 | 2442303300 | 27500 | 27550 | 27550 | 27500 | 353 |
| 435 | 20231226 | 120200 | 2432592650 | 27500 | 27500 | 27550 | 27500 | 116 |
| 436 | 20231226 | 120100 | 2429402000 | 27500 | 27550 | 27600 | 27500 | 372 |
| 437 | 20231226 | 120000 | 2419152200 | 27550 | 27500 | 27550 | 27500 | 259 |
| 438 | 20231226 | 115900 | 2412028600 | 27500 | 27500 | 27550 | 27500 | 105 |
| 439 | 20231226 | 115800 | 2409140150 | 27550 | 27500 | 27550 | 27500 | 394 |
| 440 | 20231226 | 115700 | 2398302600 | 27500 | 27550 | 27600 | 27500 | 162 |
| 441 | 20231226 | 115600 | 2393842250 | 27500 | 27500 | 27550 | 27500 | 354 |
| 442 | 20231226 | 115500 | 2384106550 | 27500 | 27500 | 27550 | 27500 | 113 |
| 443 | 20231226 | 115400 | 2380998150 | 27500 | 27500 | 27550 | 27500 | 337 |
| 444 | 20231226 | 115300 | 2371730300 | 27500 | 27550 | 27550 | 27500 | 202 |
| 445 | 20231226 | 115200 | 2366174200 | 27550 | 27500 | 27550 | 27500 | 212 |
| 446 | 20231226 | 115100 | 2360341100 | 27550 | 27550 | 27550 | 27500 | 326 |
| 447 | 20231226 | 115000 | 2351374150 | 27500 | 27500 | 27550 | 27500 | 172 |
| 448 | 20231226 | 114900 | 2346639600 | 27500 | 27550 | 27550 | 27500 | 331 |
| 449 | 20231226 | 114800 | 2337532900 | 27600 | 27600 | 27600 | 27550 | 215 |
| 450 | 20231226 | 114700 | 2331607500 | 27550 | 27500 | 27600 | 27500 | 250 |
| 451 | 20231226 | 114600 | 2324726800 | 27550 | 27550 | 27550 | 27500 | 115 |
| 452 | 20231226 | 114500 | 2321563250 | 27500 | 27500 | 27550 | 27500 | 287 |
| 453 | 20231226 | 114400 | 2313670200 | 27500 | 27500 | 27600 | 27500 | 342 |
| 454 | 20231226 | 114300 | 2304261950 | 27500 | 27500 | 27550 | 27500 | 129 |
| 455 | 20231226 | 114200 | 2300714150 | 27500 | 27500 | 27550 | 27500 | 1244 |
| 456 | 20231226 | 114100 | 2266503850 | 27450 | 27500 | 27500 | 27450 | 40 |
| 457 | 20231226 | 114000 | 2265405600 | 27500 | 27500 | 27500 | 27450 | 123 |
| 458 | 20231226 | 113900 | 2262023800 | 27500 | 27500 | 27500 | 27500 | 5 |
| 459 | 20231226 | 113800 | 2261886300 | 27500 | 27500 | 27500 | 27450 | 313 |
| 460 | 20231226 | 113700 | 2253279250 | 27450 | 27500 | 27500 | 27450 | 186 |
| 461 | 20231226 | 113600 | 2248167450 | 27500 | 27500 | 27500 | 27500 | 309 |
| 462 | 20231226 | 113500 | 2239669950 | 27500 | 27500 | 27500 | 27500 | 1959 |
| 463 | 20231226 | 113400 | 2185797450 | 27500 | 27550 | 27550 | 27500 | 326 |
| 464 | 20231226 | 113300 | 2176831300 | 27550 | 27500 | 27550 | 27500 | 351 |
| 465 | 20231226 | 113200 | 2167169050 | 27550 | 27550 | 27600 | 27550 | 321 |
| 466 | 20231226 | 113100 | 2158325250 | 27550 | 27600 | 27600 | 27550 | 428 |
| 467 | 20231226 | 113000 | 2146533600 | 27550 | 27500 | 27600 | 27500 | 103 |
| 468 | 20231226 | 112900 | 2143699250 | 27500 | 27550 | 27550 | 27500 | 250 |
| 469 | 20231226 | 112800 | 2136824000 | 27550 | 27600 | 27600 | 27500 | 393 |
| 470 | 20231226 | 112700 | 2126001400 | 27550 | 27550 | 27600 | 27550 | 267 |
| 471 | 20231226 | 112600 | 2118645150 | 27600 | 27550 | 27600 | 27550 | 360 |
| 472 | 20231226 | 112500 | 2108726650 | 27600 | 27550 | 27600 | 27550 | 176 |
| 473 | 20231226 | 112400 | 2103875100 | 27550 | 27600 | 27600 | 27550 | 358 |
| 474 | 20231226 | 112300 | 2094011000 | 27650 | 27600 | 27650 | 27600 | 128 |
| 475 | 20231226 | 112200 | 2090472800 | 27600 | 27550 | 27650 | 27550 | 309 |
| 476 | 20231226 | 112100 | 2081952850 | 27550 | 27650 | 27650 | 27550 | 217 |
| 477 | 20231226 | 112000 | 2075963150 | 27600 | 27650 | 27650 | 27600 | 246 |
| 478 | 20231226 | 111900 | 2069173200 | 27600 | 27650 | 27650 | 27600 | 174 |
| 479 | 20231226 | 111800 | 2064370550 | 27650 | 27650 | 27650 | 27600 | 226 |
| 480 | 20231226 | 111700 | 2058132350 | 27650 | 27650 | 27650 | 27600 | 468 |
| 481 | 20231226 | 111600 | 2045215050 | 27600 | 27600 | 27700 | 27600 | 55 |
| 482 | 20231226 | 111500 | 2043696550 | 27550 | 27550 | 27600 | 27550 | 376 |
| 483 | 20231226 | 111400 | 2033335650 | 27550 | 27600 | 27650 | 27550 | 132 |
| 484 | 20231226 | 111300 | 2029694200 | 27600 | 27600 | 27650 | 27600 | 425 |
| 485 | 20231226 | 111200 | 2017959700 | 27600 | 27600 | 27650 | 27600 | 156 |
| 486 | 20231226 | 111100 | 2013653850 | 27650 | 27650 | 27700 | 27600 | 244 |
| 487 | 20231226 | 111000 | 2006909200 | 27650 | 27650 | 27650 | 27600 | 198 |
| 488 | 20231226 | 110900 | 2001438150 | 27650 | 27700 | 27700 | 27650 | 319 |
| 489 | 20231226 | 110800 | 1992617200 | 27650 | 27650 | 27700 | 27650 | 412 |
| 490 | 20231226 | 110700 | 1981222550 | 27700 | 27700 | 27700 | 27650 | 61 |
| 491 | 20231226 | 110600 | 1979533400 | 27650 | 27700 | 27700 | 27650 | 755 |
| 492 | 20231226 | 110500 | 1958623350 | 27700 | 27650 | 27750 | 27650 | 968 |
| 493 | 20231226 | 110400 | 1931811450 | 27700 | 27550 | 27700 | 27550 | 957 |
| 494 | 20231226 | 110300 | 1905382400 | 27550 | 27550 | 27600 | 27550 | 156 |
| 495 | 20231226 | 110200 | 1901084200 | 27550 | 27500 | 27550 | 27450 | 1064 |
| 496 | 20231226 | 110100 | 1871788950 | 27550 | 27500 | 27550 | 27500 | 886 |
| 497 | 20231226 | 110000 | 1847400300 | 27500 | 27550 | 27550 | 27500 | 640 |
| 498 | 20231226 | 105900 | 1829798000 | 27500 | 27500 | 27550 | 27500 | 550 |
| 499 | 20231226 | 105800 | 1814671550 | 27500 | 27500 | 27550 | 27500 | 192 |
| 500 | 20231226 | 105700 | 1809389650 | 27550 | 27500 | 27600 | 27500 | 240 |
| 501 | 20231226 | 105600 | 1802783950 | 27550 | 27500 | 27600 | 27500 | 248 |
| 502 | 20231226 | 105500 | 1795960200 | 27500 | 27600 | 27600 | 27500 | 487 |
| 503 | 20231226 | 105400 | 1782549700 | 27600 | 27600 | 27600 | 27550 | 340 |
| 504 | 20231226 | 105300 | 1773171200 | 27550 | 27600 | 27600 | 27550 | 152 |
| 505 | 20231226 | 105200 | 1768980750 | 27550 | 27550 | 27650 | 27550 | 425 |
| 506 | 20231226 | 105100 | 1757259150 | 27550 | 27550 | 27650 | 27550 | 270 |
| 507 | 20231226 | 105000 | 1749818950 | 27600 | 27650 | 27650 | 27550 | 436 |
| 508 | 20231226 | 104900 | 1737788200 | 27600 | 27600 | 27650 | 27600 | 563 |
| 509 | 20231226 | 104800 | 1722244150 | 27600 | 27600 | 27600 | 27550 | 256 |
| 510 | 20231226 | 104700 | 1715186300 | 27550 | 27550 | 27600 | 27550 | 1848 |
| 511 | 20231226 | 104600 | 1664190600 | 27600 | 27550 | 27600 | 27550 | 689 |
| 512 | 20231226 | 104500 | 1645182450 | 27550 | 27550 | 27600 | 27550 | 270 |
| 513 | 20231226 | 104400 | 1637742350 | 27600 | 27550 | 27600 | 27550 | 764 |
| 514 | 20231226 | 104300 | 1616671550 | 27550 | 27600 | 27600 | 27550 | 372 |
| 515 | 20231226 | 104200 | 1606415500 | 27550 | 27600 | 27600 | 27550 | 361 |
| 516 | 20231226 | 104100 | 1596467700 | 27550 | 27600 | 27600 | 27550 | 716 |
| 517 | 20231226 | 104000 | 1576709100 | 27600 | 27500 | 27600 | 27500 | 934 |
| 518 | 20231226 | 103900 | 1550988250 | 27550 | 27500 | 27550 | 27450 | 300 |
| 519 | 20231226 | 103800 | 1542739200 | 27500 | 27450 | 27550 | 27450 | 779 |
| 520 | 20231226 | 103700 | 1521319750 | 27450 | 27450 | 27500 | 27450 | 240 |
| 521 | 20231226 | 103600 | 1514730200 | 27450 | 27500 | 27500 | 27450 | 161 |
| 522 | 20231226 | 103500 | 1510308950 | 27450 | 27450 | 27500 | 27450 | 491 |
| 523 | 20231226 | 103400 | 1496823600 | 27500 | 27450 | 27550 | 27450 | 994 |
| 524 | 20231226 | 103300 | 1469491300 | 27450 | 27400 | 27450 | 27400 | 179 |
| 525 | 20231226 | 103200 | 1464586000 | 27450 | 27400 | 27500 | 27400 | 335 |
| 526 | 20231226 | 103100 | 1455392300 | 27400 | 27450 | 27450 | 27400 | 294 |
| 527 | 20231226 | 103000 | 1447332700 | 27450 | 27450 | 27450 | 27400 | 428 |
| 528 | 20231226 | 102900 | 1435596450 | 27400 | 27500 | 27500 | 27400 | 420 |
| 529 | 20231226 | 102800 | 1424074500 | 27450 | 27500 | 27500 | 27450 | 258 |
| 530 | 20231226 | 102700 | 1416991300 | 27500 | 27550 | 27550 | 27450 | 279 |
| 531 | 20231226 | 102600 | 1409328950 | 27550 | 27500 | 27550 | 27450 | 296 |
| 532 | 20231226 | 102500 | 1401193350 | 27450 | 27500 | 27550 | 27450 | 283 |
| 533 | 20231226 | 102400 | 1393415650 | 27500 | 27500 | 27550 | 27500 | 309 |
| 534 | 20231226 | 102300 | 1384916750 | 27550 | 27500 | 27550 | 27500 | 499 |
| 535 | 20231226 | 102200 | 1371184050 | 27500 | 27550 | 27550 | 27500 | 355 |
| 536 | 20231226 | 102100 | 1361419650 | 27500 | 27450 | 27550 | 27450 | 273 |
| 537 | 20231226 | 102000 | 1353915350 | 27500 | 27550 | 27600 | 27450 | 405 |
| 538 | 20231226 | 101900 | 1342776400 | 27550 | 27500 | 27600 | 27500 | 1013 |
| 539 | 20231226 | 101800 | 1314852800 | 27500 | 27400 | 27550 | 27400 | 1397 |
| 540 | 20231226 | 101700 | 1276437650 | 27450 | 27400 | 27450 | 27350 | 479 |
| 541 | 20231226 | 101600 | 1263311100 | 27400 | 27450 | 27450 | 27400 | 304 |
| 542 | 20231226 | 101500 | 1254978450 | 27400 | 27450 | 27450 | 27400 | 374 |
| 543 | 20231226 | 101400 | 1244721650 | 27400 | 27450 | 27450 | 27400 | 137 |
| 544 | 20231226 | 101300 | 1240966750 | 27400 | 27400 | 27450 | 27400 | 399 |
| 545 | 20231226 | 101200 | 1230033650 | 27450 | 27400 | 27450 | 27400 | 270 |
| 546 | 20231226 | 101100 | 1222633850 | 27400 | 27400 | 27450 | 27350 | 356 |
| 547 | 20231226 | 101000 | 1212880100 | 27400 | 27450 | 27450 | 27400 | 558 |
| 548 | 20231226 | 100900 | 1197575450 | 27450 | 27500 | 27500 | 27400 | 604 |
| 549 | 20231226 | 100800 | 1180992700 | 27450 | 27450 | 27500 | 27450 | 473 |
| 550 | 20231226 | 100700 | 1168003500 | 27500 | 27500 | 27500 | 27450 | 293 |
| 551 | 20231226 | 100600 | 1159948150 | 27450 | 27450 | 27500 | 27450 | 594 |
| 552 | 20231226 | 100500 | 1143641950 | 27500 | 27450 | 27500 | 27400 | 628 |
| 553 | 20231226 | 100400 | 1126409100 | 27400 | 27450 | 27500 | 27400 | 688 |
| 554 | 20231226 | 100300 | 1107530850 | 27450 | 27450 | 27500 | 27400 | 1003 |
| 555 | 20231226 | 100200 | 1080001950 | 27400 | 27300 | 27450 | 27300 | 1683 |
| 556 | 20231226 | 100100 | 1033965800 | 27350 | 27300 | 27350 | 27300 | 224 |
| 557 | 20231226 | 100000 | 1027848750 | 27300 | 27200 | 27300 | 27200 | 265 |
| 558 | 20231226 | 095900 | 1020618600 | 27250 | 27200 | 27250 | 27200 | 368 |
| 559 | 20231226 | 095800 | 1010607050 | 27250 | 27300 | 27300 | 27250 | 254 |
| 560 | 20231226 | 095700 | 1003683700 | 27250 | 27300 | 27300 | 27250 | 359 |
| 561 | 20231226 | 095600 | 993894350 | 27250 | 27250 | 27300 | 27250 | 150 |
| 562 | 20231226 | 095500 | 989806050 | 27250 | 27250 | 27300 | 27250 | 270 |
| 563 | 20231226 | 095400 | 982446700 | 27250 | 27300 | 27300 | 27250 | 275 |
| 564 | 20231226 | 095300 | 974951500 | 27250 | 27250 | 27300 | 27250 | 215 |
| 565 | 20231226 | 095200 | 969087200 | 27300 | 27300 | 27300 | 27250 | 369 |
| 566 | 20231226 | 095100 | 959030100 | 27250 | 27250 | 27300 | 27250 | 315 |
| 567 | 20231226 | 095000 | 950444900 | 27250 | 27300 | 27350 | 27250 | 294 |
| 568 | 20231226 | 094900 | 942426400 | 27300 | 27200 | 27300 | 27200 | 290 |
| 569 | 20231226 | 094800 | 934521500 | 27250 | 27200 | 27250 | 27200 | 191 |
| 570 | 20231226 | 094700 | 929324700 | 27200 | 27250 | 27300 | 27200 | 337 |
| 571 | 20231226 | 094600 | 920137250 | 27250 | 27250 | 27300 | 27250 | 264 |
| 572 | 20231226 | 094500 | 912942800 | 27250 | 27300 | 27300 | 27250 | 348 |
| 573 | 20231226 | 094400 | 903456700 | 27350 | 27350 | 27350 | 27250 | 324 |
| 574 | 20231226 | 094300 | 894608350 | 27300 | 27300 | 27350 | 27300 | 261 |
| 575 | 20231226 | 094200 | 887482150 | 27350 | 27250 | 27350 | 27250 | 334 |
| 576 | 20231226 | 094100 | 878371200 | 27250 | 27250 | 27250 | 27200 | 424 |
| 577 | 20231226 | 094000 | 866825550 | 27200 | 27250 | 27250 | 27200 | 384 |
| 578 | 20231226 | 093900 | 856379400 | 27250 | 27200 | 27250 | 27200 | 145 |
| 579 | 20231226 | 093800 | 852434200 | 27200 | 27250 | 27250 | 27200 | 339 |
| 580 | 20231226 | 093700 | 843211700 | 27200 | 27250 | 27300 | 27200 | 335 |
| 581 | 20231226 | 093600 | 834098150 | 27200 | 27250 | 27350 | 27200 | 868 |
| 582 | 20231226 | 093500 | 810441250 | 27250 | 27300 | 27350 | 27250 | 253 |
| 583 | 20231226 | 093400 | 803540000 | 27300 | 27250 | 27350 | 27250 | 208 |
| 584 | 20231226 | 093300 | 797861950 | 27300 | 27300 | 27300 | 27250 | 421 |
| 585 | 20231226 | 093200 | 786378300 | 27300 | 27300 | 27300 | 27250 | 770 |
| 586 | 20231226 | 093100 | 765381150 | 27250 | 27250 | 27300 | 27200 | 925 |
| 587 | 20231226 | 093000 | 740181800 | 27250 | 27300 | 27300 | 27250 | 520 |
| 588 | 20231226 | 092900 | 726009300 | 27300 | 27300 | 27350 | 27300 | 398 |
| 589 | 20231226 | 092800 | 715141800 | 27300 | 27350 | 27400 | 27300 | 748 |
| 590 | 20231226 | 092700 | 694690050 | 27350 | 27350 | 27400 | 27300 | 566 |
| 591 | 20231226 | 092600 | 679223800 | 27300 | 27300 | 27300 | 27250 | 362 |
| 592 | 20231226 | 092500 | 669354050 | 27300 | 27250 | 27300 | 27250 | 603 |
| 593 | 20231226 | 092400 | 652907300 | 27300 | 27250 | 27300 | 27250 | 289 |
| 594 | 20231226 | 092300 | 645028750 | 27300 | 27300 | 27300 | 27250 | 217 |
| 595 | 20231226 | 092200 | 639105200 | 27300 | 27300 | 27350 | 27300 | 1051 |
| 596 | 20231226 | 092100 | 610411650 | 27350 | 27450 | 27450 | 27300 | 1183 |
| 597 | 20231226 | 092000 | 578038200 | 27450 | 27450 | 27500 | 27400 | 590 |
| 598 | 20231226 | 091900 | 561843900 | 27450 | 27500 | 27500 | 27350 | 1187 |
| 599 | 20231226 | 091800 | 529275300 | 27500 | 27450 | 27500 | 27450 | 233 |
| 600 | 20231226 | 091700 | 522873350 | 27500 | 27500 | 27500 | 27450 | 885 |
| 601 | 20231226 | 091600 | 498547100 | 27500 | 27400 | 27500 | 27400 | 1142 |
| 602 | 20231226 | 091500 | 467213100 | 27400 | 27400 | 27450 | 27400 | 962 |
| 603 | 20231226 | 091400 | 440851500 | 27400 | 27400 | 27450 | 27400 | 334 |
| 604 | 20231226 | 091300 | 431687500 | 27400 | 27400 | 27500 | 27400 | 1605 |
| 605 | 20231226 | 091200 | 387632300 | 27400 | 27350 | 27450 | 27300 | 1412 |
| 606 | 20231226 | 091100 | 348955050 | 27400 | 27150 | 27400 | 27150 | 910 |
| 607 | 20231226 | 091000 | 324146550 | 27150 | 27100 | 27150 | 27050 | 350 |
| 608 | 20231226 | 090900 | 314667600 | 27100 | 27050 | 27100 | 27050 | 370 |
| 609 | 20231226 | 090800 | 304646050 | 27050 | 27050 | 27100 | 27050 | 661 |
| 610 | 20231226 | 090700 | 286763750 | 27100 | 27100 | 27100 | 27050 | 244 |
| 611 | 20231226 | 090600 | 280161350 | 27100 | 27100 | 27100 | 27100 | 644 |
| 612 | 20231226 | 090500 | 262708950 | 27100 | 27050 | 27100 | 27050 | 406 |
| 613 | 20231226 | 090400 | 251710400 | 27050 | 27050 | 27100 | 27050 | 650 |
| 614 | 20231226 | 090300 | 234127450 | 27050 | 27050 | 27100 | 27000 | 753 |
| 615 | 20231226 | 090200 | 213768500 | 27050 | 27100 | 27100 | 27000 | 1493 |
| 616 | 20231226 | 090100 | 173350550 | 27050 | 27000 | 27100 | 27000 | 584 |
| 617 | 20231226 | 090000 | 157562050 | 27100 | 27150 | 27200 | 27000 | 5566 |