33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 192100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 3 | 20231226 | 192000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20231226 | 191900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20231226 | 191800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20231226 | 191700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20231226 | 191600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20231226 | 191500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20231226 | 191400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20231226 | 191300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20231226 | 191200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20231226 | 191100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20231226 | 191000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20231226 | 190900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20231226 | 190800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20231226 | 190700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20231226 | 190600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20231226 | 190500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20231226 | 190400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20231226 | 190300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20231226 | 190200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20231226 | 190100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20231226 | 190000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20231226 | 185900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20231226 | 185800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20231226 | 185700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20231226 | 185600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20231226 | 185500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20231226 | 185400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20231226 | 185300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20231226 | 185200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20231226 | 185100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 33 | 20231226 | 185000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20231226 | 184900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20231226 | 184800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20231226 | 184700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20231226 | 184600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20231226 | 184500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20231226 | 184400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20231226 | 184300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20231226 | 184200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20231226 | 184100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20231226 | 184000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20231226 | 183900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20231226 | 183800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20231226 | 183700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20231226 | 183600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20231226 | 183500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20231226 | 183400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20231226 | 183300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20231226 | 183200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20231226 | 183100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20231226 | 183000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20231226 | 182900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20231226 | 182800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20231226 | 182700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20231226 | 182600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20231226 | 182500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20231226 | 182400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20231226 | 182300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20231226 | 182200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20231226 | 182100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 63 | 20231226 | 182000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20231226 | 181900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20231226 | 181800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20231226 | 181700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20231226 | 181600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20231226 | 181500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20231226 | 181400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20231226 | 181300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20231226 | 181200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20231226 | 181100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20231226 | 181000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20231226 | 180900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20231226 | 180800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20231226 | 180700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20231226 | 180600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20231226 | 180500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20231226 | 180400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20231226 | 180300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20231226 | 180200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20231226 | 180100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20231226 | 180000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20231226 | 175900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20231226 | 175800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20231226 | 175700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20231226 | 175600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20231226 | 175500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20231226 | 175400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20231226 | 175300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20231226 | 175200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20231226 | 175100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 93 | 20231226 | 175000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20231226 | 174900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20231226 | 174800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20231226 | 174700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20231226 | 174600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20231226 | 174500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20231226 | 174400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20231226 | 174300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20231226 | 174200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20231226 | 174100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20231226 | 174000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20231226 | 173900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20231226 | 173800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20231226 | 173700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20231226 | 173600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20231226 | 173500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20231226 | 173400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20231226 | 173300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20231226 | 173200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20231226 | 173100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20231226 | 173000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20231226 | 172900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20231226 | 172800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20231226 | 172700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20231226 | 172600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20231226 | 172500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20231226 | 172400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20231226 | 172300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20231226 | 172200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20231226 | 172100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 123 | 20231226 | 172000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20231226 | 171900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20231226 | 171800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20231226 | 171700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20231226 | 171600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20231226 | 171500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20231226 | 171400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20231226 | 171300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20231226 | 171200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20231226 | 171100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20231226 | 171000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20231226 | 170900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20231226 | 170800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20231226 | 170700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20231226 | 170600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20231226 | 170500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20231226 | 170400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20231226 | 170300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20231226 | 170200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20231226 | 170100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20231226 | 170000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20231226 | 165900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20231226 | 165800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20231226 | 165700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20231226 | 165600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20231226 | 165500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20231226 | 165400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20231226 | 165300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20231226 | 165200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20231226 | 165100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 153 | 20231226 | 165000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20231226 | 164900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20231226 | 164800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20231226 | 164700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20231226 | 164600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20231226 | 164500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20231226 | 164400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20231226 | 164300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20231226 | 164200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20231226 | 164100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20231226 | 164000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20231226 | 163900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20231226 | 163800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20231226 | 163700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20231226 | 163600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20231226 | 163500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20231226 | 163400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20231226 | 163300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20231226 | 163200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20231226 | 163100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20231226 | 163000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20231226 | 162900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20231226 | 162800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20231226 | 162700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20231226 | 162600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20231226 | 162500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20231226 | 162400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20231226 | 162300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20231226 | 162200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20231226 | 162100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 183 | 20231226 | 162000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20231226 | 161900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20231226 | 161800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20231226 | 161700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20231226 | 161600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20231226 | 161500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20231226 | 161400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20231226 | 161300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20231226 | 161200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20231226 | 161100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20231226 | 161000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20231226 | 160900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20231226 | 160800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20231226 | 160700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20231226 | 160600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20231226 | 160500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20231226 | 160400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20231226 | 160300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20231226 | 160200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20231226 | 160100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20231226 | 160000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20231226 | 155900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20231226 | 155800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20231226 | 155700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20231226 | 155600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20231226 | 155500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20231226 | 155400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20231226 | 155300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20231226 | 155200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20231226 | 155100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 213 | 20231226 | 155000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20231226 | 154900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20231226 | 154800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20231226 | 154700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20231226 | 154600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20231226 | 154500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20231226 | 154400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20231226 | 154300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20231226 | 154200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20231226 | 154100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20231226 | 154000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20231226 | 153900 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20231226 | 153800 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20231226 | 153700 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20231226 | 153600 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20231226 | 153500 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20231226 | 153400 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20231226 | 153300 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20231226 | 153200 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20231226 | 153100 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20231226 | 153000 | 8301251900 | 28300 | 28300 | 28300 | 28300 | 9301 |
| 234 | 20231226 | 152900 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20231226 | 152800 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20231226 | 152700 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 237 | 20231226 | 152600 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 238 | 20231226 | 152500 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 239 | 20231226 | 152400 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 240 | 20231226 | 152300 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 241 | 20231226 | 152200 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 242 | 20231226 | 152100 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 243 | 20231226 | 152000 | 8038033600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 244 | 20231226 | 151900 | 8038033600 | 28450 | 28500 | 28500 | 28400 | 376 |
| 245 | 20231226 | 151800 | 8027328450 | 28450 | 28500 | 28500 | 28450 | 353 |
| 246 | 20231226 | 151700 | 8017283600 | 28500 | 28450 | 28500 | 28400 | 868 |
| 247 | 20231226 | 151600 | 7992598700 | 28450 | 28400 | 28450 | 28350 | 2578 |
| 248 | 20231226 | 151500 | 7919382950 | 28350 | 28350 | 28500 | 28350 | 2558 |
| 249 | 20231226 | 151400 | 7846753100 | 28500 | 28400 | 28550 | 28350 | 2607 |
| 250 | 20231226 | 151300 | 7772695000 | 28400 | 28400 | 28500 | 28350 | 2403 |
| 251 | 20231226 | 151200 | 7704440700 | 28500 | 28400 | 28500 | 28400 | 2226 |
| 252 | 20231226 | 151100 | 7641180150 | 28400 | 28400 | 28500 | 28400 | 2261 |
| 253 | 20231226 | 151000 | 7576927700 | 28500 | 28450 | 28550 | 28400 | 2926 |
| 254 | 20231226 | 150900 | 7493731250 | 28400 | 28500 | 28600 | 28400 | 3143 |
| 255 | 20231226 | 150800 | 7404247800 | 28550 | 28600 | 28600 | 28500 | 4534 |
| 256 | 20231226 | 150700 | 7274815500 | 28600 | 28600 | 28600 | 28550 | 2979 |
| 257 | 20231226 | 150600 | 7189618450 | 28600 | 28600 | 28600 | 28550 | 1151 |
| 258 | 20231226 | 150500 | 7156700150 | 28600 | 28600 | 28600 | 28550 | 1143 |
| 259 | 20231226 | 150400 | 7124015050 | 28550 | 28600 | 28600 | 28550 | 1772 |
| 260 | 20231226 | 150300 | 7073336100 | 28650 | 28600 | 28650 | 28600 | 5932 |
| 261 | 20231226 | 150200 | 6903677800 | 28600 | 28650 | 28650 | 28600 | 155 |
| 262 | 20231226 | 150100 | 6899238750 | 28650 | 28650 | 28650 | 28650 | 69 |
| 263 | 20231226 | 150000 | 6897261900 | 28600 | 28600 | 28650 | 28600 | 2573 |
| 264 | 20231226 | 145900 | 6823673050 | 28600 | 28650 | 28650 | 28600 | 306 |
| 265 | 20231226 | 145800 | 6814915350 | 28650 | 28600 | 28650 | 28600 | 71 |
| 266 | 20231226 | 145700 | 6812881700 | 28650 | 28600 | 28650 | 28600 | 688 |
| 267 | 20231226 | 145600 | 6793204600 | 28600 | 28600 | 28600 | 28550 | 1064 |
| 268 | 20231226 | 145500 | 6762775050 | 28600 | 28600 | 28600 | 28600 | 1958 |
| 269 | 20231226 | 145400 | 6706776250 | 28650 | 28600 | 28650 | 28600 | 238 |
| 270 | 20231226 | 145300 | 6699958800 | 28600 | 28650 | 28650 | 28600 | 333 |
| 271 | 20231226 | 145200 | 6690418650 | 28600 | 28600 | 28650 | 28600 | 380 |
| 272 | 20231226 | 145100 | 6679545650 | 28600 | 28650 | 28650 | 28600 | 4085 |
| 273 | 20231226 | 145000 | 6562665050 | 28650 | 28650 | 28650 | 28650 | 254 |
| 274 | 20231226 | 144900 | 6555387950 | 28650 | 28700 | 28700 | 28650 | 421 |
| 275 | 20231226 | 144800 | 6543319500 | 28650 | 28650 | 28650 | 28600 | 672 |
| 276 | 20231226 | 144700 | 6524067050 | 28650 | 28700 | 28700 | 28650 | 1205 |
| 277 | 20231226 | 144600 | 6489537700 | 28700 | 28700 | 28700 | 28650 | 504 |
| 278 | 20231226 | 144500 | 6475093950 | 28650 | 28650 | 28650 | 28600 | 2642 |
| 279 | 20231226 | 144400 | 6399411550 | 28650 | 28600 | 28650 | 28550 | 1807 |
| 280 | 20231226 | 144300 | 6347725350 | 28600 | 28550 | 28600 | 28550 | 412 |
| 281 | 20231226 | 144200 | 6335962600 | 28550 | 28500 | 28550 | 28500 | 860 |
| 282 | 20231226 | 144100 | 6311409650 | 28500 | 28500 | 28600 | 28500 | 837 |
| 283 | 20231226 | 144000 | 6287511450 | 28500 | 28500 | 28550 | 28500 | 78 |
| 284 | 20231226 | 143900 | 6285285450 | 28550 | 28550 | 28550 | 28500 | 2227 |
| 285 | 20231226 | 143800 | 6221801900 | 28550 | 28550 | 28550 | 28500 | 506 |
| 286 | 20231226 | 143700 | 6207356100 | 28550 | 28550 | 28550 | 28550 | 92 |
| 287 | 20231226 | 143600 | 6204729500 | 28550 | 28500 | 28550 | 28500 | 621 |
| 288 | 20231226 | 143500 | 6187028800 | 28500 | 28500 | 28500 | 28500 | 213 |
| 289 | 20231226 | 143400 | 6180958300 | 28450 | 28500 | 28500 | 28450 | 111 |
| 290 | 20231226 | 143300 | 6177795350 | 28450 | 28500 | 28500 | 28450 | 607 |
| 291 | 20231226 | 143200 | 6160496850 | 28500 | 28500 | 28550 | 28500 | 316 |
| 292 | 20231226 | 143100 | 6151490400 | 28550 | 28400 | 28550 | 28400 | 1659 |
| 293 | 20231226 | 143000 | 6104250750 | 28450 | 28400 | 28450 | 28400 | 67 |
| 294 | 20231226 | 142900 | 6102344850 | 28400 | 28400 | 28400 | 28400 | 247 |
| 295 | 20231226 | 142800 | 6095330050 | 28400 | 28350 | 28400 | 28350 | 128 |
| 296 | 20231226 | 142700 | 6091695100 | 28350 | 28350 | 28400 | 28350 | 148 |
| 297 | 20231226 | 142600 | 6087493850 | 28400 | 28350 | 28400 | 28350 | 528 |
| 298 | 20231226 | 142500 | 6072498950 | 28400 | 28400 | 28400 | 28400 | 137 |
| 299 | 20231226 | 142400 | 6068608150 | 28350 | 28350 | 28400 | 28350 | 22 |
| 300 | 20231226 | 142300 | 6067984300 | 28400 | 28400 | 28400 | 28350 | 98 |
| 301 | 20231226 | 142200 | 6065202450 | 28350 | 28400 | 28400 | 28350 | 86 |
| 302 | 20231226 | 142100 | 6062761050 | 28400 | 28350 | 28400 | 28350 | 181 |
| 303 | 20231226 | 142000 | 6057621800 | 28350 | 28400 | 28400 | 28350 | 49 |
| 304 | 20231226 | 141900 | 6056232250 | 28400 | 28350 | 28400 | 28350 | 96 |
| 305 | 20231226 | 141800 | 6053506050 | 28350 | 28350 | 28400 | 28300 | 494 |
| 306 | 20231226 | 141700 | 6039505550 | 28400 | 28350 | 28400 | 28350 | 62 |
| 307 | 20231226 | 141600 | 6037745200 | 28400 | 28400 | 28450 | 28400 | 760 |
| 308 | 20231226 | 141500 | 6016160850 | 28400 | 28300 | 28400 | 28300 | 49 |
| 309 | 20231226 | 141400 | 6014770150 | 28350 | 28350 | 28350 | 28300 | 146 |
| 310 | 20231226 | 141300 | 6010631700 | 28300 | 28400 | 28400 | 28300 | 201 |
| 311 | 20231226 | 141200 | 6004935450 | 28350 | 28300 | 28350 | 28300 | 43 |
| 312 | 20231226 | 141100 | 6003716700 | 28400 | 28300 | 28400 | 28300 | 80 |
| 313 | 20231226 | 141000 | 6001452600 | 28300 | 28350 | 28400 | 28300 | 2043 |
| 314 | 20231226 | 140900 | 5943633200 | 28300 | 28400 | 28400 | 28300 | 565 |
| 315 | 20231226 | 140800 | 5927613700 | 28400 | 28350 | 28400 | 28350 | 498 |
| 316 | 20231226 | 140700 | 5913495350 | 28350 | 28400 | 28400 | 28350 | 1067 |
| 317 | 20231226 | 140600 | 5883196700 | 28350 | 28350 | 28400 | 28350 | 1131 |
| 318 | 20231226 | 140500 | 5851107550 | 28400 | 28400 | 28400 | 28400 | 483 |
| 319 | 20231226 | 140400 | 5837390350 | 28400 | 28400 | 28400 | 28400 | 486 |
| 320 | 20231226 | 140300 | 5823587950 | 28400 | 28400 | 28400 | 28350 | 40 |
| 321 | 20231226 | 140200 | 5822452150 | 28400 | 28350 | 28400 | 28350 | 42 |
| 322 | 20231226 | 140100 | 5821260400 | 28350 | 28400 | 28400 | 28300 | 1042 |
| 323 | 20231226 | 140000 | 5791716400 | 28400 | 28400 | 28400 | 28350 | 543 |
| 324 | 20231226 | 135900 | 5776316950 | 28400 | 28400 | 28400 | 28400 | 350 |
| 325 | 20231226 | 135800 | 5766376950 | 28450 | 28400 | 28450 | 28400 | 1096 |
| 326 | 20231226 | 135700 | 5735249450 | 28400 | 28350 | 28400 | 28300 | 598 |
| 327 | 20231226 | 135600 | 5718292200 | 28300 | 28350 | 28350 | 28300 | 726 |
| 328 | 20231226 | 135500 | 5697710150 | 28350 | 28350 | 28350 | 28350 | 311 |
| 329 | 20231226 | 135400 | 5688893300 | 28350 | 28350 | 28350 | 28300 | 1130 |
| 330 | 20231226 | 135300 | 5656858700 | 28350 | 28300 | 28350 | 28300 | 952 |
| 331 | 20231226 | 135200 | 5629916800 | 28300 | 28300 | 28350 | 28250 | 229 |
| 332 | 20231226 | 135100 | 5623429300 | 28300 | 28300 | 28300 | 28300 | 1533 |
| 333 | 20231226 | 135000 | 5580045400 | 28300 | 28250 | 28300 | 28250 | 208 |
| 334 | 20231226 | 134900 | 5574167650 | 28200 | 28200 | 28250 | 28200 | 2878 |
| 335 | 20231226 | 134800 | 5492951100 | 28150 | 28150 | 28150 | 28150 | 38 |
| 336 | 20231226 | 134700 | 5491881400 | 28150 | 28100 | 28150 | 28100 | 1164 |
| 337 | 20231226 | 134600 | 5459115100 | 28150 | 28150 | 28150 | 28100 | 126 |
| 338 | 20231226 | 134500 | 5455573200 | 28150 | 28100 | 28150 | 28100 | 98 |
| 339 | 20231226 | 134400 | 5452817500 | 28150 | 28150 | 28150 | 28100 | 90 |
| 340 | 20231226 | 134300 | 5450284300 | 28150 | 28100 | 28150 | 28100 | 85 |
| 341 | 20231226 | 134200 | 5447891850 | 28150 | 28100 | 28150 | 28100 | 32 |
| 342 | 20231226 | 134100 | 5446991600 | 28100 | 28100 | 28150 | 28100 | 41 |
| 343 | 20231226 | 134000 | 5445838900 | 28150 | 28150 | 28150 | 28150 | 116 |
| 344 | 20231226 | 133900 | 5442573500 | 28150 | 28100 | 28150 | 28100 | 153 |
| 345 | 20231226 | 133800 | 5438267150 | 28100 | 28100 | 28150 | 28100 | 124 |
| 346 | 20231226 | 133700 | 5434780250 | 28150 | 28150 | 28150 | 28150 | 11 |
| 347 | 20231226 | 133600 | 5434470600 | 28150 | 28050 | 28150 | 28050 | 413 |
| 348 | 20231226 | 133500 | 5422878050 | 28050 | 28150 | 28150 | 28050 | 1968 |
| 349 | 20231226 | 133400 | 5367601800 | 28150 | 28100 | 28150 | 28100 | 479 |
| 350 | 20231226 | 133300 | 5354141600 | 28100 | 28100 | 28100 | 28100 | 329 |
| 351 | 20231226 | 133200 | 5344896700 | 28100 | 28050 | 28100 | 28050 | 33 |
| 352 | 20231226 | 133100 | 5343970050 | 28050 | 28000 | 28050 | 28000 | 153 |
| 353 | 20231226 | 133000 | 5339678700 | 28000 | 28050 | 28050 | 28000 | 352 |
| 354 | 20231226 | 132900 | 5329807700 | 28050 | 28050 | 28050 | 28000 | 35 |
| 355 | 20231226 | 132800 | 5328826600 | 28050 | 28000 | 28050 | 28000 | 507 |
| 356 | 20231226 | 132700 | 5314630250 | 28050 | 28050 | 28050 | 28000 | 216 |
| 357 | 20231226 | 132600 | 5308571850 | 28050 | 28050 | 28100 | 28050 | 715 |
| 358 | 20231226 | 132500 | 5288512000 | 28000 | 28050 | 28050 | 28000 | 38 |
| 359 | 20231226 | 132400 | 5287446200 | 28050 | 28050 | 28050 | 28050 | 5 |
| 360 | 20231226 | 132300 | 5287305950 | 28050 | 28000 | 28050 | 28000 | 286 |
| 361 | 20231226 | 132200 | 5279284850 | 28050 | 28000 | 28050 | 28000 | 202 |
| 362 | 20231226 | 132100 | 5273628750 | 28050 | 28050 | 28050 | 28000 | 214 |
| 363 | 20231226 | 132000 | 5267633800 | 28000 | 28000 | 28000 | 28000 | 221 |
| 364 | 20231226 | 131900 | 5261445800 | 28000 | 28000 | 28050 | 28000 | 1007 |
| 365 | 20231226 | 131800 | 5233245550 | 28000 | 28000 | 28050 | 28000 | 89 |
| 366 | 20231226 | 131700 | 5230753250 | 28050 | 28050 | 28050 | 28050 | 27 |
| 367 | 20231226 | 131600 | 5229995900 | 28050 | 28000 | 28100 | 28000 | 94 |
| 368 | 20231226 | 131500 | 5227355950 | 28100 | 28050 | 28100 | 28000 | 563 |
| 369 | 20231226 | 131400 | 5211587750 | 28050 | 28050 | 28050 | 28050 | 85 |
| 370 | 20231226 | 131300 | 5209203500 | 28050 | 28050 | 28100 | 28050 | 357 |
| 371 | 20231226 | 131200 | 5199188400 | 28100 | 28100 | 28100 | 28050 | 421 |
| 372 | 20231226 | 131100 | 5187375100 | 28100 | 28100 | 28100 | 28050 | 477 |
| 373 | 20231226 | 131000 | 5173988100 | 28100 | 28100 | 28100 | 28100 | 61 |
| 374 | 20231226 | 130900 | 5172274000 | 28100 | 28100 | 28150 | 28100 | 197 |
| 375 | 20231226 | 130800 | 5166734350 | 28100 | 28100 | 28100 | 28100 | 8 |
| 376 | 20231226 | 130700 | 5166509550 | 28050 | 28050 | 28100 | 28050 | 108 |
| 377 | 20231226 | 130600 | 5163480100 | 28100 | 28200 | 28200 | 28100 | 3710 |
| 378 | 20231226 | 130500 | 5059199650 | 28150 | 28150 | 28200 | 28150 | 95 |
| 379 | 20231226 | 130400 | 5056522050 | 28150 | 28150 | 28200 | 28150 | 245 |
| 380 | 20231226 | 130300 | 5049625150 | 28150 | 28200 | 28200 | 28150 | 63 |
| 381 | 20231226 | 130200 | 5047849200 | 28200 | 28100 | 28200 | 28100 | 149 |
| 382 | 20231226 | 130100 | 5043654000 | 28100 | 28150 | 28150 | 28100 | 273 |
| 383 | 20231226 | 130000 | 5035981600 | 28150 | 28200 | 28200 | 28150 | 562 |
| 384 | 20231226 | 125900 | 5020160800 | 28200 | 28150 | 28200 | 28150 | 97 |
| 385 | 20231226 | 125800 | 5017425800 | 28150 | 28200 | 28200 | 28150 | 758 |
| 386 | 20231226 | 125700 | 4996087950 | 28150 | 28200 | 28200 | 28150 | 65 |
| 387 | 20231226 | 125600 | 4994255700 | 28200 | 28200 | 28200 | 28200 | 10 |
| 388 | 20231226 | 125500 | 4993973700 | 28200 | 28150 | 28200 | 28150 | 101 |
| 389 | 20231226 | 125400 | 4991126600 | 28200 | 28200 | 28200 | 28200 | 3 |
| 390 | 20231226 | 125300 | 4991042000 | 28200 | 28200 | 28200 | 28200 | 9 |
| 391 | 20231226 | 125200 | 4990788200 | 28200 | 28200 | 28200 | 28200 | 111 |
| 392 | 20231226 | 125100 | 4987658000 | 28150 | 28150 | 28200 | 28150 | 126 |
| 393 | 20231226 | 125000 | 4984105900 | 28200 | 28150 | 28200 | 28150 | 397 |
| 394 | 20231226 | 124900 | 4972915300 | 28150 | 28150 | 28200 | 28150 | 85 |
| 395 | 20231226 | 124800 | 4970522100 | 28200 | 28150 | 28200 | 28150 | 164 |
| 396 | 20231226 | 124700 | 4965900400 | 28150 | 28200 | 28200 | 28150 | 436 |
| 397 | 20231226 | 124600 | 4953624300 | 28250 | 28250 | 28250 | 28150 | 30 |
| 398 | 20231226 | 124500 | 4952779100 | 28150 | 28150 | 28250 | 28150 | 138 |
| 399 | 20231226 | 124400 | 4948883150 | 28200 | 28200 | 28200 | 28150 | 43 |
| 400 | 20231226 | 124300 | 4947671150 | 28200 | 28200 | 28250 | 28150 | 522 |
| 401 | 20231226 | 124200 | 4932951250 | 28200 | 28200 | 28200 | 28200 | 84 |
| 402 | 20231226 | 124100 | 4930582450 | 28200 | 28200 | 28250 | 28200 | 25 |
| 403 | 20231226 | 124000 | 4929876850 | 28200 | 28200 | 28250 | 28200 | 250 |
| 404 | 20231226 | 123900 | 4922826550 | 28250 | 28250 | 28250 | 28200 | 52 |
| 405 | 20231226 | 123800 | 4921357900 | 28250 | 28200 | 28250 | 28200 | 606 |
| 406 | 20231226 | 123700 | 4904264750 | 28200 | 28250 | 28250 | 28200 | 39 |
| 407 | 20231226 | 123600 | 4903164350 | 28200 | 28150 | 28200 | 28150 | 107 |
| 408 | 20231226 | 123500 | 4900147050 | 28150 | 28200 | 28250 | 28150 | 90 |
| 409 | 20231226 | 123400 | 4897609400 | 28200 | 28200 | 28200 | 28200 | 2 |
| 410 | 20231226 | 123300 | 4897553000 | 28250 | 28150 | 28250 | 28150 | 74 |
| 411 | 20231226 | 123200 | 4895465850 | 28200 | 28150 | 28200 | 28100 | 262 |
| 412 | 20231226 | 123100 | 4888092350 | 28150 | 28200 | 28200 | 28150 | 892 |
| 413 | 20231226 | 123000 | 4862963600 | 28200 | 28200 | 28200 | 28100 | 59 |
| 414 | 20231226 | 122900 | 4861302100 | 28200 | 28200 | 28200 | 28100 | 44 |
| 415 | 20231226 | 122800 | 4860061450 | 28200 | 28150 | 28200 | 28100 | 152 |
| 416 | 20231226 | 122700 | 4855777600 | 28200 | 28100 | 28200 | 28100 | 780 |
| 417 | 20231226 | 122600 | 4833819750 | 28150 | 28150 | 28150 | 28150 | 1 |
| 418 | 20231226 | 122500 | 4833791600 | 28100 | 28150 | 28150 | 28100 | 12 |
| 419 | 20231226 | 122400 | 4833454300 | 28150 | 28100 | 28150 | 28050 | 357 |
| 420 | 20231226 | 122300 | 4823430750 | 28050 | 28150 | 28150 | 28050 | 69 |
| 421 | 20231226 | 122200 | 4821490800 | 28150 | 28150 | 28150 | 28150 | 1 |
| 422 | 20231226 | 122100 | 4821462650 | 28150 | 28150 | 28150 | 28100 | 1305 |
| 423 | 20231226 | 122000 | 4784734250 | 28100 | 28100 | 28100 | 28100 | 390 |
| 424 | 20231226 | 121900 | 4773775250 | 28050 | 28100 | 28100 | 28050 | 15 |
| 425 | 20231226 | 121800 | 4773354300 | 28050 | 28100 | 28100 | 28050 | 99 |
| 426 | 20231226 | 121700 | 4770573000 | 28100 | 28100 | 28100 | 28100 | 46 |
| 427 | 20231226 | 121600 | 4769280400 | 28100 | 28100 | 28100 | 28050 | 101 |
| 428 | 20231226 | 121500 | 4766442750 | 28050 | 28100 | 28100 | 28050 | 61 |
| 429 | 20231226 | 121400 | 4764730000 | 28100 | 28050 | 28100 | 28050 | 86 |
| 430 | 20231226 | 121300 | 4762317400 | 28100 | 28050 | 28100 | 28050 | 23 |
| 431 | 20231226 | 121200 | 4761672200 | 28050 | 28050 | 28050 | 28000 | 15 |
| 432 | 20231226 | 121100 | 4761251800 | 28050 | 28000 | 28100 | 28000 | 116 |
| 433 | 20231226 | 121000 | 4758000150 | 28000 | 28000 | 28000 | 28000 | 20 |
| 434 | 20231226 | 120900 | 4757440150 | 28000 | 27950 | 28000 | 27950 | 54 |
| 435 | 20231226 | 120800 | 4755929050 | 28000 | 28000 | 28000 | 28000 | 26 |
| 436 | 20231226 | 120700 | 4755201050 | 27950 | 28000 | 28100 | 27950 | 89 |
| 437 | 20231226 | 120600 | 4752701250 | 28000 | 27950 | 28000 | 27900 | 923 |
| 438 | 20231226 | 120500 | 4726878750 | 27950 | 28000 | 28000 | 27950 | 21 |
| 439 | 20231226 | 120400 | 4726291250 | 27950 | 27950 | 27950 | 27950 | 201 |
| 440 | 20231226 | 120300 | 4720673300 | 27900 | 27900 | 27900 | 27850 | 142 |
| 441 | 20231226 | 120200 | 4716712200 | 27900 | 27850 | 27900 | 27850 | 352 |
| 442 | 20231226 | 120100 | 4706891900 | 27900 | 27900 | 27900 | 27900 | 48 |
| 443 | 20231226 | 120000 | 4705552700 | 27900 | 27850 | 27900 | 27850 | 198 |
| 444 | 20231226 | 115900 | 4700033500 | 27850 | 27800 | 27850 | 27800 | 1019 |
| 445 | 20231226 | 115800 | 4671668300 | 27800 | 27800 | 27850 | 27800 | 331 |
| 446 | 20231226 | 115700 | 4662466200 | 27800 | 27800 | 27850 | 27800 | 132 |
| 447 | 20231226 | 115600 | 4658792400 | 27800 | 27800 | 27850 | 27800 | 170 |
| 448 | 20231226 | 115500 | 4654061400 | 27850 | 27800 | 27850 | 27800 | 379 |
| 449 | 20231226 | 115400 | 4643521250 | 27850 | 27850 | 27850 | 27800 | 186 |
| 450 | 20231226 | 115300 | 4638341500 | 27900 | 27850 | 27900 | 27850 | 134 |
| 451 | 20231226 | 115200 | 4634605650 | 27850 | 27900 | 27900 | 27850 | 243 |
| 452 | 20231226 | 115100 | 4627837750 | 27850 | 27900 | 27900 | 27850 | 64 |
| 453 | 20231226 | 115000 | 4626054300 | 27850 | 27850 | 27900 | 27850 | 126 |
| 454 | 20231226 | 114900 | 4622541250 | 27850 | 27900 | 27900 | 27850 | 702 |
| 455 | 20231226 | 114800 | 4602990200 | 27900 | 27850 | 27900 | 27850 | 387 |
| 456 | 20231226 | 114700 | 4592207250 | 27850 | 27900 | 27900 | 27850 | 168 |
| 457 | 20231226 | 114600 | 4587522800 | 27850 | 27900 | 27900 | 27850 | 44 |
| 458 | 20231226 | 114500 | 4586297350 | 27900 | 27900 | 27900 | 27850 | 527 |
| 459 | 20231226 | 114400 | 4571619950 | 27850 | 27900 | 27900 | 27850 | 138 |
| 460 | 20231226 | 114300 | 4567774100 | 27850 | 27900 | 27900 | 27850 | 563 |
| 461 | 20231226 | 114200 | 4552089550 | 27900 | 27850 | 27900 | 27850 | 26 |
| 462 | 20231226 | 114100 | 4551364650 | 27850 | 27900 | 27900 | 27850 | 174 |
| 463 | 20231226 | 114000 | 4546511450 | 27900 | 27950 | 27950 | 27900 | 116 |
| 464 | 20231226 | 113900 | 4543271100 | 27900 | 27900 | 27950 | 27900 | 335 |
| 465 | 20231226 | 113800 | 4533924300 | 27900 | 27900 | 27950 | 27900 | 66 |
| 466 | 20231226 | 113700 | 4532081850 | 27950 | 27900 | 27950 | 27900 | 119 |
| 467 | 20231226 | 113600 | 4528761500 | 27950 | 27950 | 27950 | 27900 | 479 |
| 468 | 20231226 | 113500 | 4515380050 | 27900 | 27900 | 27950 | 27900 | 76 |
| 469 | 20231226 | 113400 | 4513258100 | 27950 | 27950 | 27950 | 27900 | 149 |
| 470 | 20231226 | 113300 | 4509094950 | 27950 | 27950 | 27950 | 27850 | 64 |
| 471 | 20231226 | 113200 | 4507307150 | 27900 | 27850 | 27900 | 27850 | 421 |
| 472 | 20231226 | 113100 | 4495572100 | 27850 | 27900 | 27900 | 27850 | 52 |
| 473 | 20231226 | 113000 | 4494122700 | 27900 | 27850 | 27900 | 27850 | 310 |
| 474 | 20231226 | 112900 | 4485474700 | 27850 | 27900 | 27900 | 27850 | 144 |
| 475 | 20231226 | 112800 | 4481459500 | 27850 | 27900 | 27900 | 27850 | 32 |
| 476 | 20231226 | 112700 | 4480568150 | 27850 | 27850 | 27850 | 27850 | 22 |
| 477 | 20231226 | 112600 | 4479955450 | 27850 | 27850 | 27900 | 27800 | 151 |
| 478 | 20231226 | 112500 | 4475749050 | 27850 | 27850 | 27850 | 27800 | 1518 |
| 479 | 20231226 | 112400 | 4433547350 | 27850 | 27850 | 27900 | 27850 | 2180 |
| 480 | 20231226 | 112300 | 4372834250 | 27850 | 27850 | 28000 | 27850 | 1082 |
| 481 | 20231226 | 112200 | 4342653950 | 27850 | 27900 | 27900 | 27850 | 63 |
| 482 | 20231226 | 112100 | 4340898200 | 27900 | 27950 | 27950 | 27900 | 2063 |
| 483 | 20231226 | 112000 | 4283308600 | 27950 | 28000 | 28000 | 27950 | 637 |
| 484 | 20231226 | 111900 | 4265499150 | 28000 | 28050 | 28050 | 28000 | 667 |
| 485 | 20231226 | 111800 | 4246819100 | 27950 | 28050 | 28050 | 27950 | 281 |
| 486 | 20231226 | 111700 | 4238959350 | 27950 | 28000 | 28000 | 27950 | 1369 |
| 487 | 20231226 | 111600 | 4200645400 | 28000 | 27950 | 28000 | 27950 | 109 |
| 488 | 20231226 | 111500 | 4197594900 | 27950 | 27950 | 27950 | 27950 | 58 |
| 489 | 20231226 | 111400 | 4195973800 | 27950 | 27950 | 27950 | 27900 | 459 |
| 490 | 20231226 | 111300 | 4183147800 | 27950 | 27950 | 27950 | 27900 | 135 |
| 491 | 20231226 | 111200 | 4179375950 | 27950 | 27900 | 27950 | 27900 | 130 |
| 492 | 20231226 | 111100 | 4175745000 | 27900 | 27900 | 27900 | 27850 | 214 |
| 493 | 20231226 | 111000 | 4169777800 | 27900 | 27850 | 27900 | 27850 | 273 |
| 494 | 20231226 | 110900 | 4162166100 | 27850 | 27850 | 27900 | 27850 | 569 |
| 495 | 20231226 | 110800 | 4146300000 | 27900 | 27850 | 27900 | 27850 | 199 |
| 496 | 20231226 | 110700 | 4140749950 | 27900 | 27900 | 27900 | 27850 | 114 |
| 497 | 20231226 | 110600 | 4137570750 | 27900 | 27850 | 27900 | 27850 | 486 |
| 498 | 20231226 | 110500 | 4124012750 | 27900 | 27850 | 27900 | 27850 | 271 |
| 499 | 20231226 | 110400 | 4116460400 | 27900 | 27850 | 27900 | 27850 | 90 |
| 500 | 20231226 | 110300 | 4113951300 | 27850 | 27850 | 27900 | 27850 | 282 |
| 501 | 20231226 | 110200 | 4106097550 | 27850 | 27900 | 27900 | 27850 | 378 |
| 502 | 20231226 | 110100 | 4095562250 | 27900 | 27900 | 27900 | 27850 | 325 |
| 503 | 20231226 | 110000 | 4086500450 | 27950 | 27950 | 27950 | 27900 | 278 |
| 504 | 20231226 | 105900 | 4078731750 | 27950 | 27850 | 27950 | 27850 | 357 |
| 505 | 20231226 | 105800 | 4068774500 | 27850 | 27850 | 27900 | 27850 | 154 |
| 506 | 20231226 | 105700 | 4064484900 | 27900 | 27850 | 27900 | 27850 | 366 |
| 507 | 20231226 | 105600 | 4054290400 | 27850 | 27850 | 27900 | 27800 | 3323 |
| 508 | 20231226 | 105500 | 3961749800 | 27850 | 28000 | 28000 | 27850 | 2575 |
| 509 | 20231226 | 105400 | 3889865500 | 27950 | 28000 | 28000 | 27950 | 143 |
| 510 | 20231226 | 105300 | 3885867050 | 28000 | 27950 | 28000 | 27950 | 301 |
| 511 | 20231226 | 105200 | 3877452450 | 28000 | 28000 | 28000 | 27950 | 2680 |
| 512 | 20231226 | 105100 | 3802537100 | 28000 | 28000 | 28050 | 28000 | 1978 |
| 513 | 20231226 | 105000 | 3747151300 | 28000 | 28050 | 28050 | 28000 | 576 |
| 514 | 20231226 | 104900 | 3731018850 | 28050 | 28000 | 28050 | 28000 | 127 |
| 515 | 20231226 | 104800 | 3727458550 | 28050 | 28050 | 28050 | 28000 | 493 |
| 516 | 20231226 | 104700 | 3713651750 | 28050 | 28050 | 28050 | 28000 | 2379 |
| 517 | 20231226 | 104600 | 3646958500 | 28100 | 28100 | 28100 | 28050 | 50 |
| 518 | 20231226 | 104500 | 3645554900 | 28100 | 28100 | 28100 | 28050 | 358 |
| 519 | 20231226 | 104400 | 3635506500 | 28050 | 28100 | 28100 | 28050 | 217 |
| 520 | 20231226 | 104300 | 3629414450 | 28100 | 28050 | 28100 | 28000 | 507 |
| 521 | 20231226 | 104200 | 3615208350 | 28050 | 28050 | 28100 | 28000 | 2159 |
| 522 | 20231226 | 104100 | 3554705550 | 28100 | 28050 | 28100 | 28050 | 323 |
| 523 | 20231226 | 104000 | 3545629650 | 28100 | 28050 | 28100 | 28050 | 219 |
| 524 | 20231226 | 103900 | 3539483300 | 28050 | 28100 | 28100 | 28050 | 2406 |
| 525 | 20231226 | 103800 | 3471991850 | 28100 | 28150 | 28150 | 28050 | 2426 |
| 526 | 20231226 | 103700 | 3403821450 | 28150 | 28200 | 28200 | 28100 | 1973 |
| 527 | 20231226 | 103600 | 3348279300 | 28150 | 28200 | 28250 | 28150 | 669 |
| 528 | 20231226 | 103500 | 3329415200 | 28250 | 28250 | 28250 | 28250 | 74 |
| 529 | 20231226 | 103400 | 3327324700 | 28150 | 28200 | 28250 | 28150 | 624 |
| 530 | 20231226 | 103300 | 3309729750 | 28200 | 28200 | 28200 | 28150 | 934 |
| 531 | 20231226 | 103200 | 3283427200 | 28200 | 28200 | 28200 | 28150 | 293 |
| 532 | 20231226 | 103100 | 3275174700 | 28250 | 28250 | 28250 | 28200 | 4366 |
| 533 | 20231226 | 103000 | 3152050850 | 28250 | 28300 | 28300 | 28250 | 3214 |
| 534 | 20231226 | 102900 | 3061242650 | 28300 | 28250 | 28300 | 28250 | 203 |
| 535 | 20231226 | 102800 | 3055507200 | 28300 | 28300 | 28300 | 28250 | 427 |
| 536 | 20231226 | 102700 | 3043424500 | 28300 | 28300 | 28300 | 28250 | 891 |
| 537 | 20231226 | 102600 | 3018220350 | 28300 | 28250 | 28300 | 28250 | 46 |
| 538 | 20231226 | 102500 | 3016920000 | 28300 | 28300 | 28300 | 28250 | 409 |
| 539 | 20231226 | 102400 | 3005358350 | 28300 | 28400 | 28400 | 28300 | 3690 |
| 540 | 20231226 | 102300 | 2900851700 | 28450 | 28400 | 28450 | 28350 | 33 |
| 541 | 20231226 | 102200 | 2899914550 | 28400 | 28450 | 28450 | 28350 | 49 |
| 542 | 20231226 | 102100 | 2898524250 | 28350 | 28400 | 28500 | 28350 | 751 |
| 543 | 20231226 | 102000 | 2877210000 | 28400 | 28400 | 28400 | 28400 | 186 |
| 544 | 20231226 | 101900 | 2871927600 | 28350 | 28400 | 28400 | 28350 | 1046 |
| 545 | 20231226 | 101800 | 2842222650 | 28450 | 28600 | 28600 | 28450 | 191 |
| 546 | 20231226 | 101700 | 2836786000 | 28600 | 28500 | 28600 | 28500 | 3663 |
| 547 | 20231226 | 101600 | 2732177350 | 28500 | 28450 | 28500 | 28400 | 328 |
| 548 | 20231226 | 101500 | 2722847000 | 28400 | 28400 | 28400 | 28350 | 630 |
| 549 | 20231226 | 101400 | 2704959550 | 28400 | 28350 | 28400 | 28350 | 23 |
| 550 | 20231226 | 101300 | 2704306850 | 28350 | 28350 | 28350 | 28350 | 135 |
| 551 | 20231226 | 101200 | 2700479600 | 28350 | 28400 | 28400 | 28350 | 168 |
| 552 | 20231226 | 101100 | 2695714900 | 28400 | 28350 | 28400 | 28350 | 362 |
| 553 | 20231226 | 101000 | 2685452150 | 28350 | 28450 | 28450 | 28350 | 4079 |
| 554 | 20231226 | 100900 | 2569755500 | 28450 | 28450 | 28450 | 28400 | 84 |
| 555 | 20231226 | 100800 | 2567367250 | 28400 | 28450 | 28450 | 28400 | 1297 |
| 556 | 20231226 | 100700 | 2530522650 | 28450 | 28450 | 28500 | 28450 | 976 |
| 557 | 20231226 | 100600 | 2502754700 | 28500 | 28450 | 28500 | 28450 | 257 |
| 558 | 20231226 | 100500 | 2495442750 | 28450 | 28400 | 28500 | 28400 | 699 |
| 559 | 20231226 | 100400 | 2475548400 | 28400 | 28450 | 28450 | 28400 | 463 |
| 560 | 20231226 | 100300 | 2462391550 | 28450 | 28450 | 28450 | 28400 | 266 |
| 561 | 20231226 | 100200 | 2454825900 | 28450 | 28450 | 28450 | 28400 | 466 |
| 562 | 20231226 | 100100 | 2441570700 | 28400 | 28450 | 28500 | 28400 | 867 |
| 563 | 20231226 | 100000 | 2416906000 | 28500 | 28450 | 28550 | 28450 | 401 |
| 564 | 20231226 | 095900 | 2405492750 | 28550 | 28550 | 28550 | 28450 | 331 |
| 565 | 20231226 | 095800 | 2396053250 | 28500 | 28500 | 28550 | 28500 | 320 |
| 566 | 20231226 | 095700 | 2386933050 | 28500 | 28500 | 28500 | 28450 | 141 |
| 567 | 20231226 | 095600 | 2382916500 | 28500 | 28500 | 28550 | 28450 | 345 |
| 568 | 20231226 | 095500 | 2373083450 | 28450 | 28500 | 28500 | 28450 | 399 |
| 569 | 20231226 | 095400 | 2361729250 | 28500 | 28500 | 28550 | 28500 | 1378 |
| 570 | 20231226 | 095300 | 2322455600 | 28550 | 28550 | 28550 | 28500 | 301 |
| 571 | 20231226 | 095200 | 2313863550 | 28550 | 28550 | 28550 | 28550 | 150 |
| 572 | 20231226 | 095100 | 2309581050 | 28550 | 28500 | 28600 | 28500 | 105 |
| 573 | 20231226 | 095000 | 2306584600 | 28500 | 28550 | 28600 | 28500 | 1119 |
| 574 | 20231226 | 094900 | 2274653200 | 28550 | 28600 | 28600 | 28550 | 70 |
| 575 | 20231226 | 094800 | 2272654250 | 28600 | 28600 | 28600 | 28550 | 369 |
| 576 | 20231226 | 094700 | 2262102650 | 28550 | 28700 | 28700 | 28550 | 2000 |
| 577 | 20231226 | 094600 | 2204869250 | 28700 | 28700 | 28750 | 28700 | 158 |
| 578 | 20231226 | 094500 | 2200330150 | 28750 | 28750 | 28800 | 28700 | 798 |
| 579 | 20231226 | 094400 | 2177388550 | 28750 | 28750 | 28850 | 28750 | 2683 |
| 580 | 20231226 | 094300 | 2100116700 | 28750 | 28650 | 28750 | 28650 | 838 |
| 581 | 20231226 | 094200 | 2076085200 | 28650 | 28600 | 28650 | 28550 | 559 |
| 582 | 20231226 | 094100 | 2060092950 | 28600 | 28600 | 28600 | 28500 | 3524 |
| 583 | 20231226 | 094000 | 1959656550 | 28600 | 28550 | 28600 | 28550 | 393 |
| 584 | 20231226 | 093900 | 1948434450 | 28500 | 28500 | 28600 | 28500 | 69 |
| 585 | 20231226 | 093800 | 1946467050 | 28450 | 28500 | 28600 | 28450 | 766 |
| 586 | 20231226 | 093700 | 1924604750 | 28500 | 28450 | 28500 | 28400 | 371 |
| 587 | 20231226 | 093600 | 1914037150 | 28400 | 28450 | 28500 | 28400 | 80 |
| 588 | 20231226 | 093500 | 1911761450 | 28500 | 28450 | 28500 | 28400 | 372 |
| 589 | 20231226 | 093400 | 1901175800 | 28400 | 28450 | 28450 | 28400 | 145 |
| 590 | 20231226 | 093300 | 1897054250 | 28400 | 28400 | 28450 | 28400 | 99 |
| 591 | 20231226 | 093200 | 1894242050 | 28400 | 28400 | 28400 | 28400 | 265 |
| 592 | 20231226 | 093100 | 1886716050 | 28400 | 28400 | 28450 | 28400 | 469 |
| 593 | 20231226 | 093000 | 1873396150 | 28400 | 28450 | 28500 | 28400 | 2265 |
| 594 | 20231226 | 092900 | 1808992050 | 28500 | 28500 | 28500 | 28450 | 84 |
| 595 | 20231226 | 092800 | 1806600000 | 28500 | 28500 | 28500 | 28450 | 372 |
| 596 | 20231226 | 092700 | 1796003050 | 28450 | 28600 | 28600 | 28450 | 4638 |
| 597 | 20231226 | 092600 | 1663687650 | 28600 | 28650 | 28650 | 28550 | 1104 |
| 598 | 20231226 | 092500 | 1632059850 | 28650 | 28600 | 28650 | 28550 | 1413 |
| 599 | 20231226 | 092400 | 1591645900 | 28600 | 28750 | 28750 | 28600 | 2208 |
| 600 | 20231226 | 092300 | 1528385350 | 28700 | 28650 | 28750 | 28600 | 2301 |
| 601 | 20231226 | 092200 | 1462344200 | 28650 | 28550 | 28700 | 28550 | 962 |
| 602 | 20231226 | 092100 | 1434792800 | 28550 | 28550 | 28550 | 28550 | 2214 |
| 603 | 20231226 | 092000 | 1371583100 | 28550 | 28550 | 28550 | 28500 | 368 |
| 604 | 20231226 | 091900 | 1361077250 | 28500 | 28600 | 28600 | 28500 | 1288 |
| 605 | 20231226 | 091800 | 1324319400 | 28550 | 28550 | 28600 | 28550 | 1220 |
| 606 | 20231226 | 091700 | 1289459200 | 28550 | 28650 | 28700 | 28550 | 3053 |
| 607 | 20231226 | 091600 | 1202126000 | 28650 | 28650 | 28700 | 28600 | 171 |
| 608 | 20231226 | 091500 | 1197225650 | 28650 | 28550 | 28650 | 28500 | 3304 |
| 609 | 20231226 | 091400 | 1102885200 | 28550 | 28600 | 28650 | 28550 | 1709 |
| 610 | 20231226 | 091300 | 1054049850 | 28600 | 28600 | 28650 | 28550 | 847 |
| 611 | 20231226 | 091200 | 1029828950 | 28600 | 28600 | 28700 | 28500 | 301 |
| 612 | 20231226 | 091100 | 1021214100 | 28600 | 28450 | 28600 | 28400 | 1476 |
| 613 | 20231226 | 091000 | 979183450 | 28450 | 28400 | 28500 | 28400 | 169 |
| 614 | 20231226 | 090900 | 974376300 | 28350 | 28500 | 28500 | 28350 | 2269 |
| 615 | 20231226 | 090800 | 909920450 | 28500 | 28450 | 28500 | 28450 | 510 |
| 616 | 20231226 | 090700 | 895397600 | 28550 | 28600 | 28600 | 28400 | 3781 |
| 617 | 20231226 | 090600 | 787744000 | 28700 | 28850 | 28850 | 28550 | 4151 |
| 618 | 20231226 | 090500 | 668831250 | 28800 | 28750 | 28850 | 28700 | 1513 |
| 619 | 20231226 | 090400 | 625290900 | 28750 | 28750 | 28950 | 28750 | 203 |
| 620 | 20231226 | 090300 | 619441100 | 28800 | 29100 | 29100 | 28800 | 4622 |
| 621 | 20231226 | 090200 | 485878100 | 28900 | 28700 | 29150 | 28700 | 3579 |
| 622 | 20231226 | 090100 | 382606750 | 28700 | 28800 | 28850 | 28700 | 3355 |
| 623 | 20231226 | 090000 | 286147150 | 28850 | 28900 | 29200 | 28800 | 9839 |