33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 193000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 4534 |
| 3 | 20231226 | 192900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 4 | 20231226 | 192800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 5 | 20231226 | 192700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 6 | 20231226 | 192600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 7 | 20231226 | 192500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 8 | 20231226 | 192400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 9 | 20231226 | 192300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 10 | 20231226 | 192200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 11 | 20231226 | 192100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 12 | 20231226 | 192000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 13 | 20231226 | 191900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 14 | 20231226 | 191800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 15 | 20231226 | 191700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 16 | 20231226 | 191600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 17 | 20231226 | 191500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 18 | 20231226 | 191400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 19 | 20231226 | 191300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 20 | 20231226 | 191200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 21 | 20231226 | 191100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 22 | 20231226 | 191000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 23 | 20231226 | 190900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 24 | 20231226 | 190800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 25 | 20231226 | 190700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 26 | 20231226 | 190600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 27 | 20231226 | 190500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 28 | 20231226 | 190400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 29 | 20231226 | 190300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 30 | 20231226 | 190200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 31 | 20231226 | 190100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 32 | 20231226 | 190000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 4534 |
| 33 | 20231226 | 185900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 34 | 20231226 | 185800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 35 | 20231226 | 185700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 36 | 20231226 | 185600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 37 | 20231226 | 185500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 38 | 20231226 | 185400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 39 | 20231226 | 185300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 40 | 20231226 | 185200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 41 | 20231226 | 185100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 42 | 20231226 | 185000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 43 | 20231226 | 184900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 44 | 20231226 | 184800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 45 | 20231226 | 184700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 46 | 20231226 | 184600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 47 | 20231226 | 184500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 48 | 20231226 | 184400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 49 | 20231226 | 184300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 50 | 20231226 | 184200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 51 | 20231226 | 184100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 52 | 20231226 | 184000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 53 | 20231226 | 183900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 54 | 20231226 | 183800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 55 | 20231226 | 183700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 56 | 20231226 | 183600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 57 | 20231226 | 183500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 58 | 20231226 | 183400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 59 | 20231226 | 183300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 60 | 20231226 | 183200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 61 | 20231226 | 183100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 62 | 20231226 | 183000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 4534 |
| 63 | 20231226 | 182900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 64 | 20231226 | 182800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 65 | 20231226 | 182700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 66 | 20231226 | 182600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 67 | 20231226 | 182500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 68 | 20231226 | 182400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 69 | 20231226 | 182300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 70 | 20231226 | 182200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 71 | 20231226 | 182100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 72 | 20231226 | 182000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 73 | 20231226 | 181900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 74 | 20231226 | 181800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 75 | 20231226 | 181700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 76 | 20231226 | 181600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 77 | 20231226 | 181500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 78 | 20231226 | 181400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 79 | 20231226 | 181300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 80 | 20231226 | 181200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 81 | 20231226 | 181100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 82 | 20231226 | 181000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 83 | 20231226 | 180900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 84 | 20231226 | 180800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 85 | 20231226 | 180700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 86 | 20231226 | 180600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 87 | 20231226 | 180500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 88 | 20231226 | 180400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 89 | 20231226 | 180300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 90 | 20231226 | 180200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 91 | 20231226 | 180100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 92 | 20231226 | 180000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 4534 |
| 93 | 20231226 | 175900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 94 | 20231226 | 175800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 95 | 20231226 | 175700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 96 | 20231226 | 175600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 97 | 20231226 | 175500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 98 | 20231226 | 175400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 99 | 20231226 | 175300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 100 | 20231226 | 175200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 101 | 20231226 | 175100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 102 | 20231226 | 175000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 103 | 20231226 | 174900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 104 | 20231226 | 174800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 105 | 20231226 | 174700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 106 | 20231226 | 174600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 107 | 20231226 | 174500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 108 | 20231226 | 174400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 109 | 20231226 | 174300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 110 | 20231226 | 174200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 111 | 20231226 | 174100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 112 | 20231226 | 174000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 113 | 20231226 | 173900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 114 | 20231226 | 173800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 115 | 20231226 | 173700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 116 | 20231226 | 173600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 117 | 20231226 | 173500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 118 | 20231226 | 173400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 119 | 20231226 | 173300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 120 | 20231226 | 173200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 121 | 20231226 | 173100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 122 | 20231226 | 173000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 4534 |
| 123 | 20231226 | 172900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 124 | 20231226 | 172800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 125 | 20231226 | 172700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 126 | 20231226 | 172600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 127 | 20231226 | 172500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 128 | 20231226 | 172400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 129 | 20231226 | 172300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 130 | 20231226 | 172200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 131 | 20231226 | 172100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 132 | 20231226 | 172000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 133 | 20231226 | 171900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 134 | 20231226 | 171800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 135 | 20231226 | 171700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 136 | 20231226 | 171600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 137 | 20231226 | 171500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 138 | 20231226 | 171400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 139 | 20231226 | 171300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 140 | 20231226 | 171200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 141 | 20231226 | 171100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 142 | 20231226 | 171000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 143 | 20231226 | 170900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 144 | 20231226 | 170800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 145 | 20231226 | 170700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 146 | 20231226 | 170600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 147 | 20231226 | 170500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 148 | 20231226 | 170400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 149 | 20231226 | 170300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 150 | 20231226 | 170200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 151 | 20231226 | 170100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 152 | 20231226 | 170000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 4534 |
| 153 | 20231226 | 165900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 154 | 20231226 | 165800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 155 | 20231226 | 165700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 156 | 20231226 | 165600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 157 | 20231226 | 165500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 158 | 20231226 | 165400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 159 | 20231226 | 165300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 160 | 20231226 | 165200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 161 | 20231226 | 165100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 162 | 20231226 | 165000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 163 | 20231226 | 164900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 164 | 20231226 | 164800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 165 | 20231226 | 164700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 166 | 20231226 | 164600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 167 | 20231226 | 164500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 168 | 20231226 | 164400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 169 | 20231226 | 164300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 170 | 20231226 | 164200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 171 | 20231226 | 164100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 172 | 20231226 | 164000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 173 | 20231226 | 163900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 174 | 20231226 | 163800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 175 | 20231226 | 163700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 176 | 20231226 | 163600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 177 | 20231226 | 163500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 178 | 20231226 | 163400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 179 | 20231226 | 163300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 180 | 20231226 | 163200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 181 | 20231226 | 163100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 182 | 20231226 | 163000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 4534 |
| 183 | 20231226 | 162900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 184 | 20231226 | 162800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 185 | 20231226 | 162700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 186 | 20231226 | 162600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 187 | 20231226 | 162500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 188 | 20231226 | 162400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 189 | 20231226 | 162300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 190 | 20231226 | 162200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 191 | 20231226 | 162100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 192 | 20231226 | 162000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 193 | 20231226 | 161900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 194 | 20231226 | 161800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 195 | 20231226 | 161700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 196 | 20231226 | 161600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 197 | 20231226 | 161500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 198 | 20231226 | 161400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 199 | 20231226 | 161300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 200 | 20231226 | 161200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 201 | 20231226 | 161100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 202 | 20231226 | 161000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 203 | 20231226 | 160900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 204 | 20231226 | 160800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 205 | 20231226 | 160700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 206 | 20231226 | 160600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 207 | 20231226 | 160500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 208 | 20231226 | 160400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 209 | 20231226 | 160300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 210 | 20231226 | 160200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 211 | 20231226 | 160100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 212 | 20231226 | 160000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 4534 |
| 213 | 20231226 | 155900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 214 | 20231226 | 155800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 215 | 20231226 | 155700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 216 | 20231226 | 155600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 217 | 20231226 | 155500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 218 | 20231226 | 155400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 219 | 20231226 | 155300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 220 | 20231226 | 155200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 221 | 20231226 | 155100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 222 | 20231226 | 155000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 223 | 20231226 | 154900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 224 | 20231226 | 154800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 225 | 20231226 | 154700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 226 | 20231226 | 154600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 227 | 20231226 | 154500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 228 | 20231226 | 154400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 229 | 20231226 | 154300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 230 | 20231226 | 154200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 231 | 20231226 | 154100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 232 | 20231226 | 154000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 233 | 20231226 | 153900 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 234 | 20231226 | 153800 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 235 | 20231226 | 153700 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 236 | 20231226 | 153600 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 237 | 20231226 | 153500 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 238 | 20231226 | 153400 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 239 | 20231226 | 153300 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 240 | 20231226 | 153200 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 241 | 20231226 | 153100 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 242 | 20231226 | 153000 | 4571509700 | 61700 | 61700 | 61700 | 61700 | 9068 |
| 243 | 20231226 | 152900 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 244 | 20231226 | 152800 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 245 | 20231226 | 152700 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 246 | 20231226 | 152600 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 247 | 20231226 | 152500 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 248 | 20231226 | 152400 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 249 | 20231226 | 152300 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 250 | 20231226 | 152200 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 251 | 20231226 | 152100 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 252 | 20231226 | 152000 | 4291761900 | 61800 | 61800 | 61800 | 61800 | 0 |
| 253 | 20231226 | 151900 | 4291761900 | 61800 | 61700 | 61800 | 61700 | 225 |
| 254 | 20231226 | 151800 | 4277862500 | 61800 | 61700 | 61800 | 61700 | 233 |
| 255 | 20231226 | 151700 | 4263480400 | 61800 | 61800 | 61800 | 61700 | 21 |
| 256 | 20231226 | 151600 | 4262183400 | 61800 | 61700 | 61800 | 61700 | 59 |
| 257 | 20231226 | 151500 | 4258537600 | 61700 | 61800 | 61800 | 61700 | 159 |
| 258 | 20231226 | 151400 | 4248713600 | 61800 | 61600 | 61800 | 61600 | 1793 |
| 259 | 20231226 | 151300 | 4138085700 | 61700 | 61600 | 61700 | 61600 | 422 |
| 260 | 20231226 | 151200 | 4112083500 | 61700 | 61600 | 61700 | 61600 | 423 |
| 261 | 20231226 | 151100 | 4086009600 | 61700 | 61600 | 61700 | 61600 | 609 |
| 262 | 20231226 | 151000 | 4048488600 | 61700 | 61700 | 61700 | 61600 | 147 |
| 263 | 20231226 | 150900 | 4039428900 | 61700 | 61600 | 61700 | 61600 | 228 |
| 264 | 20231226 | 150800 | 4025364800 | 61600 | 61700 | 61700 | 61600 | 59 |
| 265 | 20231226 | 150700 | 4021726900 | 61600 | 61600 | 61700 | 61600 | 415 |
| 266 | 20231226 | 150600 | 3996141700 | 61600 | 61700 | 61700 | 61600 | 9 |
| 267 | 20231226 | 150500 | 3995587200 | 61700 | 61600 | 61700 | 61600 | 291 |
| 268 | 20231226 | 150400 | 3977642600 | 61600 | 61700 | 61700 | 61600 | 11 |
| 269 | 20231226 | 150300 | 3976964100 | 61700 | 61700 | 61700 | 61600 | 68 |
| 270 | 20231226 | 150200 | 3972769700 | 61700 | 61600 | 61700 | 61600 | 13 |
| 271 | 20231226 | 150100 | 3971967700 | 61600 | 61600 | 61700 | 61600 | 77 |
| 272 | 20231226 | 150000 | 3967218500 | 61600 | 61600 | 61600 | 61600 | 224 |
| 273 | 20231226 | 145900 | 3953420100 | 61600 | 61600 | 61700 | 61600 | 66 |
| 274 | 20231226 | 145800 | 3949349400 | 61600 | 61600 | 61600 | 61600 | 4 |
| 275 | 20231226 | 145700 | 3949103000 | 61600 | 61600 | 61700 | 61500 | 374 |
| 276 | 20231226 | 145600 | 3926061300 | 61600 | 61600 | 61600 | 61600 | 254 |
| 277 | 20231226 | 145500 | 3910414900 | 61600 | 61600 | 61700 | 61500 | 486 |
| 278 | 20231226 | 145400 | 3880474000 | 61600 | 61700 | 61700 | 61500 | 930 |
| 279 | 20231226 | 145300 | 3823200600 | 61600 | 61700 | 61700 | 61600 | 402 |
| 280 | 20231226 | 145200 | 3798433300 | 61700 | 61700 | 61700 | 61700 | 161 |
| 281 | 20231226 | 145100 | 3788499600 | 61800 | 61700 | 61800 | 61700 | 36 |
| 282 | 20231226 | 145000 | 3786274900 | 61700 | 61800 | 61800 | 61700 | 154 |
| 283 | 20231226 | 144900 | 3776757800 | 61800 | 61900 | 61900 | 61800 | 36 |
| 284 | 20231226 | 144800 | 3774529500 | 61800 | 61800 | 61800 | 61800 | 1081 |
| 285 | 20231226 | 144700 | 3707723700 | 61800 | 61700 | 61800 | 61700 | 71 |
| 286 | 20231226 | 144600 | 3703336000 | 61900 | 61600 | 61900 | 61600 | 2765 |
| 287 | 20231226 | 144500 | 3532470200 | 61700 | 61700 | 61700 | 61600 | 606 |
| 288 | 20231226 | 144400 | 3495130100 | 61700 | 61700 | 61700 | 61600 | 170 |
| 289 | 20231226 | 144300 | 3484651700 | 61600 | 61700 | 61800 | 61600 | 141 |
| 290 | 20231226 | 144200 | 3475955100 | 61700 | 61700 | 61800 | 61600 | 2022 |
| 291 | 20231226 | 144100 | 3351193400 | 61700 | 61700 | 61800 | 61700 | 51 |
| 292 | 20231226 | 144000 | 3348042500 | 61800 | 61700 | 61800 | 61700 | 93 |
| 293 | 20231226 | 143900 | 3342300900 | 61800 | 61700 | 61800 | 61700 | 22 |
| 294 | 20231226 | 143800 | 3340941600 | 61800 | 61700 | 61800 | 61700 | 135 |
| 295 | 20231226 | 143700 | 3332604500 | 61700 | 61700 | 61800 | 61700 | 58 |
| 296 | 20231226 | 143600 | 3329020300 | 61800 | 61800 | 61800 | 61700 | 77 |
| 297 | 20231226 | 143500 | 3324261800 | 61800 | 61700 | 61900 | 61700 | 37 |
| 298 | 20231226 | 143400 | 3321974200 | 61800 | 61800 | 61800 | 61700 | 129 |
| 299 | 20231226 | 143300 | 3314002100 | 61700 | 61700 | 61800 | 61700 | 101 |
| 300 | 20231226 | 143200 | 3307760500 | 61700 | 61800 | 61800 | 61700 | 98 |
| 301 | 20231226 | 143100 | 3301704200 | 61800 | 61700 | 61800 | 61700 | 181 |
| 302 | 20231226 | 143000 | 3290524100 | 61700 | 61700 | 61900 | 61700 | 60 |
| 303 | 20231226 | 142900 | 3286813100 | 61800 | 61900 | 61900 | 61700 | 49 |
| 304 | 20231226 | 142800 | 3283785600 | 61900 | 61900 | 61900 | 61800 | 155 |
| 305 | 20231226 | 142700 | 3274202800 | 61800 | 61800 | 61800 | 61700 | 103 |
| 306 | 20231226 | 142600 | 3267837500 | 61700 | 61800 | 61800 | 61700 | 256 |
| 307 | 20231226 | 142500 | 3252037300 | 61800 | 61900 | 61900 | 61800 | 897 |
| 308 | 20231226 | 142400 | 3196599100 | 61800 | 61900 | 61900 | 61800 | 4 |
| 309 | 20231226 | 142300 | 3196351800 | 61900 | 61900 | 61900 | 61800 | 161 |
| 310 | 20231226 | 142200 | 3186397200 | 61800 | 61800 | 61800 | 61800 | 7 |
| 311 | 20231226 | 142100 | 3185964600 | 61800 | 61800 | 61900 | 61800 | 49 |
| 312 | 20231226 | 142000 | 3182931700 | 61900 | 61800 | 61900 | 61800 | 2 |
| 313 | 20231226 | 141900 | 3182808000 | 61900 | 61700 | 61900 | 61700 | 102 |
| 314 | 20231226 | 141800 | 3176501200 | 61800 | 61800 | 61800 | 61700 | 557 |
| 315 | 20231226 | 141700 | 3142078700 | 61800 | 61900 | 61900 | 61800 | 293 |
| 316 | 20231226 | 141600 | 3123967900 | 61800 | 61900 | 61900 | 61800 | 3 |
| 317 | 20231226 | 141500 | 3123782300 | 61800 | 61900 | 61900 | 61800 | 36 |
| 318 | 20231226 | 141400 | 3121554000 | 61800 | 61900 | 61900 | 61800 | 26 |
| 319 | 20231226 | 141300 | 3119945000 | 61900 | 61900 | 62000 | 61900 | 297 |
| 320 | 20231226 | 141200 | 3101557300 | 61700 | 61800 | 61800 | 61700 | 3 |
| 321 | 20231226 | 141100 | 3101372000 | 61900 | 61900 | 61900 | 61800 | 666 |
| 322 | 20231226 | 141000 | 3060158900 | 61800 | 61700 | 61800 | 61700 | 406 |
| 323 | 20231226 | 140900 | 3035071000 | 61800 | 61900 | 61900 | 61700 | 1958 |
| 324 | 20231226 | 140800 | 2914072500 | 61900 | 61900 | 61900 | 61800 | 70 |
| 325 | 20231226 | 140700 | 2909739700 | 61900 | 62000 | 62000 | 61800 | 971 |
| 326 | 20231226 | 140600 | 2849630700 | 61900 | 61900 | 61900 | 61900 | 101 |
| 327 | 20231226 | 140500 | 2843378800 | 61900 | 62000 | 62000 | 61900 | 18 |
| 328 | 20231226 | 140400 | 2842263600 | 62000 | 61900 | 62000 | 61900 | 36 |
| 329 | 20231226 | 140300 | 2840031700 | 61900 | 61900 | 61900 | 61900 | 1 |
| 330 | 20231226 | 140200 | 2839969800 | 61900 | 62000 | 62000 | 61900 | 39 |
| 331 | 20231226 | 140100 | 2837552100 | 62000 | 61900 | 62000 | 61900 | 10 |
| 332 | 20231226 | 140000 | 2836933000 | 62000 | 62000 | 62000 | 61900 | 50 |
| 333 | 20231226 | 135900 | 2833833100 | 62000 | 61900 | 62000 | 61900 | 22 |
| 334 | 20231226 | 135800 | 2832469200 | 61900 | 61900 | 62000 | 61900 | 72 |
| 335 | 20231226 | 135700 | 2828008900 | 61900 | 61800 | 61900 | 61800 | 63 |
| 336 | 20231226 | 135600 | 2824110500 | 61900 | 62000 | 62000 | 61800 | 232 |
| 337 | 20231226 | 135500 | 2809747600 | 62000 | 61900 | 62000 | 61800 | 44 |
| 338 | 20231226 | 135400 | 2807020900 | 61900 | 61900 | 61900 | 61800 | 95 |
| 339 | 20231226 | 135300 | 2801140500 | 61900 | 61800 | 62000 | 61800 | 141 |
| 340 | 20231226 | 135200 | 2792400600 | 61800 | 61900 | 62000 | 61800 | 121 |
| 341 | 20231226 | 135100 | 2784909400 | 61900 | 61900 | 62100 | 61900 | 81 |
| 342 | 20231226 | 135000 | 2779887400 | 61900 | 61800 | 61900 | 61800 | 35 |
| 343 | 20231226 | 134900 | 2777721000 | 61900 | 62000 | 62000 | 61900 | 34 |
| 344 | 20231226 | 134800 | 2775616300 | 62000 | 62000 | 62000 | 62000 | 55 |
| 345 | 20231226 | 134700 | 2772206300 | 61800 | 62000 | 62000 | 61800 | 60 |
| 346 | 20231226 | 134600 | 2768492900 | 62000 | 62000 | 62000 | 61900 | 305 |
| 347 | 20231226 | 134500 | 2749584000 | 61900 | 61900 | 61900 | 61900 | 75 |
| 348 | 20231226 | 134400 | 2744941500 | 62000 | 62000 | 62000 | 62000 | 1 |
| 349 | 20231226 | 134300 | 2744879500 | 62000 | 61900 | 62000 | 61900 | 44 |
| 350 | 20231226 | 134200 | 2742152500 | 61900 | 61900 | 62000 | 61900 | 3 |
| 351 | 20231226 | 134100 | 2741966700 | 62000 | 61900 | 62000 | 61900 | 49 |
| 352 | 20231226 | 134000 | 2738930100 | 61900 | 61900 | 62000 | 61900 | 15 |
| 353 | 20231226 | 133900 | 2738001500 | 61900 | 61800 | 61900 | 61700 | 140 |
| 354 | 20231226 | 133800 | 2729351600 | 61800 | 61800 | 61800 | 61800 | 32 |
| 355 | 20231226 | 133700 | 2727374000 | 61900 | 61800 | 61900 | 61800 | 143 |
| 356 | 20231226 | 133600 | 2718522400 | 61900 | 61800 | 61900 | 61800 | 57 |
| 357 | 20231226 | 133500 | 2714999300 | 61800 | 61800 | 61900 | 61800 | 96 |
| 358 | 20231226 | 133400 | 2709062300 | 61800 | 61800 | 61800 | 61800 | 20 |
| 359 | 20231226 | 133300 | 2707826300 | 61800 | 61800 | 61900 | 61800 | 67 |
| 360 | 20231226 | 133200 | 2703685100 | 61800 | 61800 | 61800 | 61800 | 58 |
| 361 | 20231226 | 133100 | 2700100700 | 61800 | 61800 | 61900 | 61800 | 6 |
| 362 | 20231226 | 133000 | 2699729700 | 61800 | 61800 | 61900 | 61800 | 110 |
| 363 | 20231226 | 132900 | 2692931200 | 61900 | 61800 | 61900 | 61800 | 10 |
| 364 | 20231226 | 132800 | 2692312500 | 61900 | 61800 | 61900 | 61800 | 170 |
| 365 | 20231226 | 132700 | 2681806200 | 61800 | 61800 | 61800 | 61800 | 2 |
| 366 | 20231226 | 132600 | 2681682600 | 61900 | 61900 | 61900 | 61900 | 1 |
| 367 | 20231226 | 132500 | 2681620700 | 61800 | 61800 | 61800 | 61800 | 71 |
| 368 | 20231226 | 132400 | 2677232900 | 61800 | 61800 | 61900 | 61800 | 5 |
| 369 | 20231226 | 132300 | 2676923800 | 61900 | 61900 | 61900 | 61900 | 3 |
| 370 | 20231226 | 132200 | 2676738100 | 61900 | 61900 | 61900 | 61800 | 15 |
| 371 | 20231226 | 132100 | 2675809800 | 61900 | 61900 | 61900 | 61900 | 3 |
| 372 | 20231226 | 132000 | 2675624100 | 61900 | 61800 | 61900 | 61800 | 520 |
| 373 | 20231226 | 131900 | 2643487200 | 61900 | 61900 | 61900 | 61800 | 9 |
| 374 | 20231226 | 131800 | 2642930400 | 61900 | 61900 | 61900 | 61900 | 49 |
| 375 | 20231226 | 131700 | 2639897300 | 61900 | 61900 | 61900 | 61900 | 3 |
| 376 | 20231226 | 131600 | 2639711600 | 61800 | 61900 | 61900 | 61800 | 3232 |
| 377 | 20231226 | 131500 | 2439958800 | 61900 | 62000 | 62000 | 61900 | 2 |
| 378 | 20231226 | 131400 | 2439834900 | 61900 | 61900 | 61900 | 61900 | 204 |
| 379 | 20231226 | 131300 | 2427207300 | 61900 | 62000 | 62000 | 61900 | 83 |
| 380 | 20231226 | 131200 | 2422069500 | 61900 | 62000 | 62000 | 61900 | 160 |
| 381 | 20231226 | 131100 | 2412149600 | 62000 | 62100 | 62100 | 62000 | 79 |
| 382 | 20231226 | 131000 | 2407251000 | 62100 | 62000 | 62100 | 62000 | 20 |
| 383 | 20231226 | 130900 | 2406010900 | 62000 | 62000 | 62000 | 61900 | 562 |
| 384 | 20231226 | 130800 | 2371167100 | 61900 | 62000 | 62000 | 61900 | 114 |
| 385 | 20231226 | 130700 | 2364109600 | 61900 | 61900 | 61900 | 61900 | 13 |
| 386 | 20231226 | 130600 | 2363304900 | 61900 | 61900 | 62000 | 61900 | 10 |
| 387 | 20231226 | 130500 | 2362685800 | 62000 | 61900 | 62000 | 61900 | 17 |
| 388 | 20231226 | 130400 | 2361632700 | 61900 | 62000 | 62000 | 61900 | 11 |
| 389 | 20231226 | 130300 | 2360951700 | 61900 | 61900 | 61900 | 61900 | 39 |
| 390 | 20231226 | 130200 | 2358537600 | 61900 | 61900 | 62000 | 61900 | 70 |
| 391 | 20231226 | 130100 | 2354203600 | 62000 | 62000 | 62000 | 62000 | 1 |
| 392 | 20231226 | 130000 | 2354141600 | 61900 | 61900 | 61900 | 61900 | 4 |
| 393 | 20231226 | 125900 | 2353894000 | 61900 | 61900 | 62000 | 61900 | 59 |
| 394 | 20231226 | 125800 | 2350241800 | 61900 | 61900 | 61900 | 61900 | 194 |
| 395 | 20231226 | 125700 | 2338233200 | 61900 | 61900 | 62000 | 61900 | 6 |
| 396 | 20231226 | 125600 | 2337861700 | 61900 | 61900 | 61900 | 61900 | 259 |
| 397 | 20231226 | 125500 | 2321829600 | 61900 | 61900 | 61900 | 61900 | 37 |
| 398 | 20231226 | 125400 | 2319539300 | 62000 | 61900 | 62000 | 61900 | 59 |
| 399 | 20231226 | 125300 | 2315887100 | 61900 | 61900 | 61900 | 61900 | 4 |
| 400 | 20231226 | 125200 | 2315639500 | 61900 | 61900 | 62000 | 61900 | 91 |
| 401 | 20231226 | 125100 | 2310004500 | 61900 | 61900 | 61900 | 61900 | 1 |
| 402 | 20231226 | 125000 | 2309942600 | 61900 | 62000 | 62000 | 61900 | 709 |
| 403 | 20231226 | 124900 | 2265988100 | 61900 | 61900 | 61900 | 61900 | 51 |
| 404 | 20231226 | 124800 | 2262831200 | 62000 | 61900 | 62000 | 61900 | 23 |
| 405 | 20231226 | 124700 | 2261406100 | 61900 | 61900 | 61900 | 61900 | 54 |
| 406 | 20231226 | 124600 | 2258063500 | 61900 | 61900 | 61900 | 61900 | 2 |
| 407 | 20231226 | 124500 | 2257939700 | 62000 | 61800 | 62000 | 61800 | 10 |
| 408 | 20231226 | 124400 | 2257320700 | 61800 | 61800 | 61800 | 61800 | 53 |
| 409 | 20231226 | 124300 | 2254045300 | 61800 | 61900 | 61900 | 61800 | 107 |
| 410 | 20231226 | 124200 | 2247422100 | 61900 | 61800 | 61900 | 61800 | 118 |
| 411 | 20231226 | 124100 | 2240127900 | 61800 | 61900 | 61900 | 61800 | 56 |
| 412 | 20231226 | 124000 | 2236667000 | 61900 | 61800 | 61900 | 61800 | 70 |
| 413 | 20231226 | 123900 | 2232339300 | 61800 | 61900 | 61900 | 61800 | 10 |
| 414 | 20231226 | 123800 | 2231721200 | 61900 | 61800 | 61900 | 61800 | 29 |
| 415 | 20231226 | 123700 | 2229926800 | 61800 | 61800 | 61800 | 61800 | 53 |
| 416 | 20231226 | 123600 | 2226651400 | 61900 | 61900 | 61900 | 61800 | 91 |
| 417 | 20231226 | 123500 | 2221018800 | 61900 | 61900 | 61900 | 61900 | 34 |
| 418 | 20231226 | 123400 | 2218914200 | 61900 | 62000 | 62000 | 61900 | 188 |
| 419 | 20231226 | 123300 | 2207269500 | 62000 | 62000 | 62000 | 62000 | 134 |
| 420 | 20231226 | 123200 | 2198961500 | 61900 | 61900 | 62000 | 61900 | 61 |
| 421 | 20231226 | 123100 | 2195185500 | 61900 | 61900 | 61900 | 61800 | 103 |
| 422 | 20231226 | 123000 | 2188819800 | 61800 | 61800 | 61900 | 61800 | 107 |
| 423 | 20231226 | 122900 | 2182207100 | 61800 | 61800 | 61800 | 61800 | 1 |
| 424 | 20231226 | 122800 | 2182145300 | 61900 | 61900 | 61900 | 61900 | 54 |
| 425 | 20231226 | 122700 | 2178802700 | 62000 | 61900 | 62000 | 61900 | 2 |
| 426 | 20231226 | 122600 | 2178678800 | 61900 | 61900 | 62000 | 61900 | 491 |
| 427 | 20231226 | 122500 | 2148285800 | 62000 | 62000 | 62100 | 62000 | 63 |
| 428 | 20231226 | 122400 | 2144379700 | 62000 | 62000 | 62000 | 62000 | 7 |
| 429 | 20231226 | 122300 | 2143945700 | 62000 | 62100 | 62100 | 62000 | 2 |
| 430 | 20231226 | 122200 | 2143821600 | 62100 | 62000 | 62100 | 62000 | 7 |
| 431 | 20231226 | 122100 | 2143387100 | 62000 | 62100 | 62100 | 62000 | 11 |
| 432 | 20231226 | 122000 | 2142705000 | 62000 | 62000 | 62000 | 62000 | 54 |
| 433 | 20231226 | 121900 | 2139357000 | 62000 | 62000 | 62000 | 62000 | 4 |
| 434 | 20231226 | 121800 | 2139109000 | 62000 | 62100 | 62100 | 62000 | 74 |
| 435 | 20231226 | 121700 | 2134518900 | 62000 | 62000 | 62000 | 62000 | 0 |
| 436 | 20231226 | 121600 | 2134518900 | 62000 | 62000 | 62000 | 62000 | 80 |
| 437 | 20231226 | 121500 | 2129558900 | 62000 | 62000 | 62000 | 62000 | 151 |
| 438 | 20231226 | 121400 | 2120196900 | 62000 | 61900 | 62100 | 61900 | 508 |
| 439 | 20231226 | 121300 | 2088710800 | 61900 | 61900 | 61900 | 61900 | 50 |
| 440 | 20231226 | 121200 | 2085615800 | 61900 | 61900 | 61900 | 61900 | 203 |
| 441 | 20231226 | 121100 | 2073050100 | 62000 | 61900 | 62000 | 61900 | 52 |
| 442 | 20231226 | 121000 | 2069831200 | 61900 | 61900 | 61900 | 61900 | 3 |
| 443 | 20231226 | 120900 | 2069645500 | 61900 | 61900 | 62000 | 61900 | 103 |
| 444 | 20231226 | 120800 | 2063269700 | 61900 | 61900 | 61900 | 61900 | 53 |
| 445 | 20231226 | 120700 | 2059989000 | 61900 | 61900 | 62000 | 61900 | 218 |
| 446 | 20231226 | 120600 | 2046494700 | 61900 | 61900 | 61900 | 61900 | 51 |
| 447 | 20231226 | 120500 | 2043337800 | 61900 | 62000 | 62000 | 61900 | 11 |
| 448 | 20231226 | 120400 | 2042656800 | 61900 | 61900 | 61900 | 61900 | 51 |
| 449 | 20231226 | 120300 | 2039499900 | 61900 | 61900 | 61900 | 61900 | 2 |
| 450 | 20231226 | 120200 | 2039376100 | 62000 | 61900 | 62000 | 61800 | 49 |
| 451 | 20231226 | 120100 | 2036343000 | 61900 | 61900 | 61900 | 61900 | 61 |
| 452 | 20231226 | 120000 | 2032567100 | 61900 | 61900 | 62000 | 61900 | 10 |
| 453 | 20231226 | 115900 | 2031947900 | 61900 | 61900 | 61900 | 61900 | 79 |
| 454 | 20231226 | 115800 | 2027057800 | 61900 | 61800 | 61900 | 61800 | 89 |
| 455 | 20231226 | 115700 | 2021551100 | 61800 | 61800 | 61900 | 61800 | 53 |
| 456 | 20231226 | 115600 | 2018275000 | 61800 | 61900 | 61900 | 61800 | 83 |
| 457 | 20231226 | 115500 | 2013145000 | 61800 | 61800 | 61800 | 61800 | 31 |
| 458 | 20231226 | 115400 | 2011229200 | 61900 | 61800 | 61900 | 61800 | 137 |
| 459 | 20231226 | 115300 | 2002760800 | 61900 | 61900 | 61900 | 61800 | 71 |
| 460 | 20231226 | 115200 | 1998367900 | 61900 | 61800 | 61900 | 61800 | 240 |
| 461 | 20231226 | 115100 | 1983532600 | 61800 | 61800 | 61900 | 61800 | 61 |
| 462 | 20231226 | 115000 | 1979759700 | 61800 | 61800 | 61800 | 61800 | 29 |
| 463 | 20231226 | 114900 | 1977967500 | 61800 | 61800 | 61900 | 61800 | 154 |
| 464 | 20231226 | 114800 | 1968436200 | 61800 | 61900 | 61900 | 61800 | 194 |
| 465 | 20231226 | 114700 | 1956429100 | 61900 | 62000 | 62000 | 61900 | 1172 |
| 466 | 20231226 | 114600 | 1883879800 | 61900 | 61900 | 61900 | 61900 | 36 |
| 467 | 20231226 | 114500 | 1881651400 | 61900 | 62000 | 62000 | 61900 | 80 |
| 468 | 20231226 | 114400 | 1876693800 | 61900 | 61900 | 62000 | 61900 | 85 |
| 469 | 20231226 | 114300 | 1871430200 | 61900 | 62000 | 62000 | 61900 | 45 |
| 470 | 20231226 | 114200 | 1868641400 | 62000 | 62000 | 62000 | 61900 | 113 |
| 471 | 20231226 | 114100 | 1861636100 | 62000 | 62000 | 62000 | 62000 | 12 |
| 472 | 20231226 | 114000 | 1860892100 | 62000 | 61900 | 62100 | 61900 | 99 |
| 473 | 20231226 | 113900 | 1854759700 | 61900 | 61900 | 61900 | 61900 | 30 |
| 474 | 20231226 | 113800 | 1852902700 | 61900 | 62000 | 62000 | 61900 | 157 |
| 475 | 20231226 | 113700 | 1843181600 | 62000 | 62000 | 62000 | 62000 | 134 |
| 476 | 20231226 | 113600 | 1834873600 | 62000 | 62000 | 62100 | 62000 | 31 |
| 477 | 20231226 | 113500 | 1832951500 | 62000 | 62000 | 62100 | 62000 | 675 |
| 478 | 20231226 | 113400 | 1791042300 | 62000 | 62000 | 62000 | 62000 | 31 |
| 479 | 20231226 | 113300 | 1789120300 | 61900 | 61900 | 62000 | 61900 | 45 |
| 480 | 20231226 | 113200 | 1786333800 | 61900 | 62100 | 62100 | 61900 | 1608 |
| 481 | 20231226 | 113100 | 1686643600 | 62000 | 62100 | 62100 | 62000 | 11 |
| 482 | 20231226 | 113000 | 1685961400 | 62100 | 62100 | 62100 | 62100 | 16 |
| 483 | 20231226 | 112900 | 1684967800 | 62100 | 62100 | 62100 | 62000 | 77 |
| 484 | 20231226 | 112800 | 1680188500 | 62000 | 62000 | 62000 | 62000 | 81 |
| 485 | 20231226 | 112700 | 1675166500 | 62000 | 62000 | 62000 | 62000 | 33 |
| 486 | 20231226 | 112600 | 1673120500 | 62000 | 62000 | 62100 | 62000 | 31 |
| 487 | 20231226 | 112500 | 1671198400 | 62000 | 62000 | 62000 | 62000 | 78 |
| 488 | 20231226 | 112400 | 1666362400 | 62000 | 62000 | 62100 | 62000 | 39 |
| 489 | 20231226 | 112300 | 1663944300 | 62000 | 62000 | 62000 | 62000 | 135 |
| 490 | 20231226 | 112200 | 1655574300 | 62000 | 62000 | 62100 | 61900 | 1291 |
| 491 | 20231226 | 112100 | 1575529300 | 62100 | 62000 | 62100 | 62000 | 39 |
| 492 | 20231226 | 112000 | 1573111100 | 62000 | 62000 | 62000 | 62000 | 87 |
| 493 | 20231226 | 111900 | 1567717100 | 62100 | 62000 | 62100 | 62000 | 14 |
| 494 | 20231226 | 111800 | 1566849000 | 62100 | 62000 | 62100 | 62000 | 375 |
| 495 | 20231226 | 111700 | 1543594100 | 62000 | 62000 | 62100 | 62000 | 84 |
| 496 | 20231226 | 111600 | 1538385300 | 62000 | 62100 | 62100 | 62000 | 8 |
| 497 | 20231226 | 111500 | 1537889200 | 62100 | 62100 | 62100 | 62000 | 178 |
| 498 | 20231226 | 111400 | 1526836100 | 62100 | 62100 | 62100 | 62100 | 8 |
| 499 | 20231226 | 111300 | 1526339300 | 62000 | 62000 | 62100 | 62000 | 190 |
| 500 | 20231226 | 111200 | 1514559200 | 62000 | 62000 | 62000 | 62000 | 37 |
| 501 | 20231226 | 111100 | 1512265200 | 62000 | 62000 | 62000 | 62000 | 86 |
| 502 | 20231226 | 111000 | 1506933200 | 62000 | 62000 | 62100 | 62000 | 65 |
| 503 | 20231226 | 110900 | 1502903100 | 62000 | 62000 | 62000 | 62000 | 8 |
| 504 | 20231226 | 110800 | 1502407100 | 62000 | 61900 | 62000 | 61900 | 220 |
| 505 | 20231226 | 110700 | 1488772300 | 62000 | 62000 | 62000 | 62000 | 43 |
| 506 | 20231226 | 110600 | 1486106300 | 62000 | 62100 | 62100 | 62000 | 159 |
| 507 | 20231226 | 110500 | 1476248200 | 62100 | 62000 | 62100 | 62000 | 200 |
| 508 | 20231226 | 110400 | 1463846400 | 62000 | 62100 | 62100 | 62000 | 434 |
| 509 | 20231226 | 110300 | 1436937900 | 62100 | 62000 | 62100 | 62000 | 28 |
| 510 | 20231226 | 110200 | 1435201300 | 62000 | 62000 | 62100 | 62000 | 53 |
| 511 | 20231226 | 110100 | 1431914500 | 62000 | 62000 | 62100 | 62000 | 91 |
| 512 | 20231226 | 110000 | 1426271900 | 62000 | 62100 | 62100 | 62000 | 39 |
| 513 | 20231226 | 105900 | 1423852600 | 62100 | 62000 | 62100 | 62000 | 33 |
| 514 | 20231226 | 105800 | 1421805500 | 62000 | 62000 | 62000 | 62000 | 139 |
| 515 | 20231226 | 105700 | 1413187500 | 62000 | 62100 | 62100 | 62000 | 116 |
| 516 | 20231226 | 105600 | 1405994800 | 62100 | 62100 | 62100 | 62100 | 10 |
| 517 | 20231226 | 105500 | 1405373800 | 62100 | 62000 | 62100 | 62000 | 18 |
| 518 | 20231226 | 105400 | 1404256800 | 62100 | 61900 | 62100 | 61900 | 400 |
| 519 | 20231226 | 105300 | 1379465300 | 61900 | 62000 | 62000 | 61900 | 39 |
| 520 | 20231226 | 105200 | 1377049200 | 62000 | 61900 | 62000 | 61900 | 17 |
| 521 | 20231226 | 105100 | 1375996500 | 62000 | 61900 | 62000 | 61900 | 24 |
| 522 | 20231226 | 105000 | 1374509400 | 62000 | 61900 | 62000 | 61900 | 28 |
| 523 | 20231226 | 104900 | 1372776000 | 61900 | 61900 | 62000 | 61900 | 81 |
| 524 | 20231226 | 104800 | 1367761900 | 61900 | 61900 | 62000 | 61800 | 496 |
| 525 | 20231226 | 104700 | 1337032000 | 61900 | 61800 | 61900 | 61800 | 69 |
| 526 | 20231226 | 104600 | 1332762000 | 61800 | 62000 | 62000 | 61800 | 223 |
| 527 | 20231226 | 104500 | 1318958300 | 61900 | 61800 | 62000 | 61800 | 358 |
| 528 | 20231226 | 104400 | 1296800000 | 61800 | 62000 | 62000 | 61800 | 165 |
| 529 | 20231226 | 104300 | 1286584900 | 62000 | 62000 | 62000 | 61900 | 24 |
| 530 | 20231226 | 104200 | 1285098300 | 61900 | 62000 | 62000 | 61900 | 6 |
| 531 | 20231226 | 104100 | 1284726500 | 62000 | 61900 | 62000 | 61900 | 19 |
| 532 | 20231226 | 104000 | 1283549900 | 61900 | 61900 | 61900 | 61900 | 137 |
| 533 | 20231226 | 103900 | 1275069600 | 61900 | 61900 | 62000 | 61900 | 3 |
| 534 | 20231226 | 103800 | 1274883800 | 62000 | 62100 | 62100 | 62000 | 125 |
| 535 | 20231226 | 103700 | 1267133700 | 62100 | 62000 | 62100 | 62000 | 10 |
| 536 | 20231226 | 103600 | 1266512800 | 62100 | 62000 | 62100 | 62000 | 33 |
| 537 | 20231226 | 103500 | 1264466700 | 62000 | 62000 | 62100 | 62000 | 23 |
| 538 | 20231226 | 103400 | 1263040300 | 62000 | 62000 | 62100 | 62000 | 46 |
| 539 | 20231226 | 103300 | 1260187400 | 62000 | 62100 | 62100 | 62000 | 6 |
| 540 | 20231226 | 103200 | 1259814900 | 62100 | 62000 | 62100 | 62000 | 504 |
| 541 | 20231226 | 103100 | 1228563100 | 62000 | 62000 | 62000 | 62000 | 4 |
| 542 | 20231226 | 103000 | 1228315100 | 62000 | 62000 | 62000 | 61900 | 4 |
| 543 | 20231226 | 102900 | 1228067200 | 61900 | 62000 | 62000 | 61900 | 143 |
| 544 | 20231226 | 102800 | 1219204200 | 62000 | 62000 | 62000 | 61900 | 467 |
| 545 | 20231226 | 102700 | 1190290100 | 62000 | 62000 | 62000 | 61900 | 230 |
| 546 | 20231226 | 102600 | 1176050800 | 62000 | 61900 | 62000 | 61900 | 12 |
| 547 | 20231226 | 102500 | 1175306900 | 62000 | 62000 | 62000 | 61900 | 16 |
| 548 | 20231226 | 102400 | 1174315600 | 62000 | 61900 | 62000 | 61900 | 133 |
| 549 | 20231226 | 102300 | 1166070200 | 61900 | 62000 | 62000 | 61900 | 28 |
| 550 | 20231226 | 102200 | 1164335800 | 62000 | 61900 | 62000 | 61900 | 82 |
| 551 | 20231226 | 102100 | 1159257600 | 61900 | 61900 | 62000 | 61900 | 14 |
| 552 | 20231226 | 102000 | 1158390500 | 62000 | 62100 | 62100 | 62000 | 388 |
| 553 | 20231226 | 101900 | 1134334000 | 62100 | 62100 | 62100 | 62100 | 12 |
| 554 | 20231226 | 101800 | 1133588800 | 62100 | 62000 | 62100 | 62000 | 20 |
| 555 | 20231226 | 101700 | 1132348200 | 62000 | 62000 | 62100 | 62000 | 349 |
| 556 | 20231226 | 101600 | 1110708000 | 62000 | 61900 | 62000 | 61900 | 28 |
| 557 | 20231226 | 101500 | 1108973900 | 62000 | 62100 | 62100 | 62000 | 387 |
| 558 | 20231226 | 101400 | 1084979800 | 62100 | 62000 | 62200 | 62000 | 36 |
| 559 | 20231226 | 101300 | 1082745500 | 62200 | 62100 | 62200 | 62100 | 207 |
| 560 | 20231226 | 101200 | 1069890200 | 62200 | 62200 | 62200 | 62100 | 11 |
| 561 | 20231226 | 101100 | 1069206200 | 62200 | 62100 | 62200 | 62100 | 18 |
| 562 | 20231226 | 101000 | 1068088000 | 62100 | 62100 | 62200 | 62100 | 66 |
| 563 | 20231226 | 100900 | 1063989200 | 62200 | 62100 | 62200 | 62100 | 61 |
| 564 | 20231226 | 100800 | 1060200800 | 62200 | 62200 | 62200 | 62100 | 41 |
| 565 | 20231226 | 100700 | 1057652000 | 62200 | 62200 | 62200 | 62100 | 38 |
| 566 | 20231226 | 100600 | 1055291600 | 62200 | 62100 | 62200 | 62100 | 70 |
| 567 | 20231226 | 100500 | 1050943900 | 62100 | 62100 | 62100 | 62000 | 279 |
| 568 | 20231226 | 100400 | 1033619000 | 62100 | 62100 | 62100 | 62000 | 16 |
| 569 | 20231226 | 100300 | 1032626700 | 62100 | 62200 | 62200 | 62100 | 149 |
| 570 | 20231226 | 100200 | 1023373400 | 62200 | 62000 | 62200 | 62000 | 263 |
| 571 | 20231226 | 100100 | 1007026700 | 62100 | 62100 | 62100 | 62000 | 33 |
| 572 | 20231226 | 100000 | 1004979300 | 62100 | 62200 | 62200 | 62000 | 215 |
| 573 | 20231226 | 095900 | 991618600 | 62000 | 62000 | 62200 | 62000 | 31 |
| 574 | 20231226 | 095800 | 989695300 | 62000 | 62100 | 62200 | 62000 | 97 |
| 575 | 20231226 | 095700 | 983671400 | 62200 | 62100 | 62200 | 62100 | 231 |
| 576 | 20231226 | 095600 | 969325700 | 62100 | 62000 | 62100 | 62000 | 15 |
| 577 | 20231226 | 095500 | 968394900 | 62100 | 62000 | 62100 | 62000 | 39 |
| 578 | 20231226 | 095400 | 965975700 | 62100 | 62100 | 62100 | 62000 | 13 |
| 579 | 20231226 | 095300 | 965168700 | 62100 | 62100 | 62100 | 62000 | 26 |
| 580 | 20231226 | 095200 | 963556400 | 62100 | 62100 | 62100 | 62000 | 178 |
| 581 | 20231226 | 095100 | 952509200 | 62100 | 61900 | 62100 | 61900 | 9 |
| 582 | 20231226 | 095000 | 951951700 | 62100 | 62000 | 62100 | 61900 | 116 |
| 583 | 20231226 | 094900 | 944761600 | 61900 | 61900 | 62000 | 61900 | 137 |
| 584 | 20231226 | 094800 | 936278100 | 62000 | 62000 | 62000 | 62000 | 13 |
| 585 | 20231226 | 094700 | 935472100 | 62000 | 61900 | 62000 | 61900 | 53 |
| 586 | 20231226 | 094600 | 932191200 | 62000 | 62000 | 62000 | 62000 | 19 |
| 587 | 20231226 | 094500 | 931013200 | 62000 | 62000 | 62000 | 61900 | 56 |
| 588 | 20231226 | 094400 | 927542500 | 62000 | 62100 | 62100 | 62000 | 386 |
| 589 | 20231226 | 094300 | 903610200 | 62100 | 62100 | 62100 | 62100 | 11 |
| 590 | 20231226 | 094200 | 902927100 | 62100 | 62000 | 62100 | 61900 | 67 |
| 591 | 20231226 | 094100 | 898773500 | 62000 | 62000 | 62000 | 61900 | 232 |
| 592 | 20231226 | 094000 | 884391400 | 62000 | 61900 | 62000 | 61900 | 65 |
| 593 | 20231226 | 093900 | 880366500 | 62000 | 61900 | 62000 | 61900 | 94 |
| 594 | 20231226 | 093800 | 874547700 | 61900 | 61900 | 62000 | 61900 | 73 |
| 595 | 20231226 | 093700 | 870026400 | 61900 | 61900 | 62000 | 61800 | 378 |
| 596 | 20231226 | 093600 | 846620100 | 61900 | 61900 | 62000 | 61800 | 1647 |
| 597 | 20231226 | 093500 | 744670600 | 61900 | 62000 | 62000 | 61900 | 76 |
| 598 | 20231226 | 093400 | 739963800 | 62000 | 62000 | 62100 | 62000 | 167 |
| 599 | 20231226 | 093300 | 729599800 | 62100 | 62000 | 62100 | 61900 | 123 |
| 600 | 20231226 | 093200 | 721976900 | 62100 | 62000 | 62100 | 62000 | 91 |
| 601 | 20231226 | 093100 | 716334700 | 62000 | 61800 | 62000 | 61800 | 159 |
| 602 | 20231226 | 093000 | 706494600 | 61900 | 61900 | 61900 | 61900 | 47 |
| 603 | 20231226 | 092900 | 703585300 | 61900 | 61900 | 62000 | 61900 | 101 |
| 604 | 20231226 | 092800 | 697333300 | 61900 | 61900 | 61900 | 61800 | 123 |
| 605 | 20231226 | 092700 | 689728400 | 61900 | 61900 | 62100 | 61800 | 693 |
| 606 | 20231226 | 092600 | 646832300 | 61900 | 61900 | 62000 | 61900 | 476 |
| 607 | 20231226 | 092500 | 617364300 | 61900 | 62100 | 62100 | 61900 | 789 |
| 608 | 20231226 | 092400 | 568441800 | 62100 | 62200 | 62200 | 62100 | 30 |
| 609 | 20231226 | 092300 | 566578600 | 62200 | 62000 | 62200 | 62000 | 502 |
| 610 | 20231226 | 092200 | 535394700 | 62000 | 62000 | 62000 | 62000 | 853 |
| 611 | 20231226 | 092100 | 482508700 | 62100 | 62100 | 62100 | 62000 | 14 |
| 612 | 20231226 | 092000 | 481640300 | 62100 | 62100 | 62100 | 62000 | 105 |
| 613 | 20231226 | 091900 | 475120100 | 62100 | 62000 | 62100 | 62000 | 71 |
| 614 | 20231226 | 091800 | 470715600 | 62100 | 62200 | 62200 | 62100 | 333 |
| 615 | 20231226 | 091700 | 450036200 | 62200 | 62000 | 62200 | 62000 | 436 |
| 616 | 20231226 | 091600 | 422958300 | 62000 | 62000 | 62000 | 62000 | 274 |
| 617 | 20231226 | 091500 | 405970300 | 62000 | 62000 | 62100 | 61900 | 360 |
| 618 | 20231226 | 091400 | 383667000 | 62000 | 62000 | 62000 | 62000 | 228 |
| 619 | 20231226 | 091300 | 369531000 | 62100 | 62100 | 62100 | 62000 | 584 |
| 620 | 20231226 | 091200 | 333317500 | 62100 | 62200 | 62200 | 62100 | 885 |
| 621 | 20231226 | 091100 | 278358600 | 62200 | 62100 | 62200 | 62100 | 137 |
| 622 | 20231226 | 091000 | 269845200 | 62100 | 62200 | 62200 | 62100 | 420 |
| 623 | 20231226 | 090900 | 243733600 | 62300 | 62200 | 62300 | 62200 | 300 |
| 624 | 20231226 | 090800 | 225072900 | 62300 | 62300 | 62400 | 62200 | 519 |
| 625 | 20231226 | 090700 | 192739900 | 62400 | 62400 | 62400 | 62300 | 66 |
| 626 | 20231226 | 090600 | 188622000 | 62600 | 62500 | 62600 | 62300 | 182 |
| 627 | 20231226 | 090500 | 177247900 | 62500 | 62300 | 62500 | 62200 | 353 |
| 628 | 20231226 | 090400 | 155257200 | 62300 | 62300 | 62500 | 62300 | 174 |
| 629 | 20231226 | 090300 | 144402600 | 62400 | 62600 | 62600 | 62400 | 1332 |
| 630 | 20231226 | 090200 | 61154800 | 62600 | 62700 | 62700 | 62600 | 82 |
| 631 | 20231226 | 090100 | 56017900 | 62800 | 62900 | 62900 | 62500 | 125 |
| 632 | 20231226 | 090000 | 48166900 | 63000 | 62900 | 63100 | 62500 | 764 |