34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 191000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 3 | 20231226 | 190900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20231226 | 190800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20231226 | 190700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20231226 | 190600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20231226 | 190500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20231226 | 190400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20231226 | 190300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20231226 | 190200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20231226 | 190100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20231226 | 190000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20231226 | 185900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20231226 | 185800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20231226 | 185700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20231226 | 185600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20231226 | 185500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20231226 | 185400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20231226 | 185300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20231226 | 185200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20231226 | 185100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20231226 | 185000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20231226 | 184900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20231226 | 184800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20231226 | 184700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20231226 | 184600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20231226 | 184500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20231226 | 184400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20231226 | 184300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20231226 | 184200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20231226 | 184100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20231226 | 184000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 33 | 20231226 | 183900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20231226 | 183800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20231226 | 183700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20231226 | 183600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20231226 | 183500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20231226 | 183400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20231226 | 183300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20231226 | 183200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20231226 | 183100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20231226 | 183000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20231226 | 182900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20231226 | 182800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20231226 | 182700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20231226 | 182600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20231226 | 182500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20231226 | 182400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20231226 | 182300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20231226 | 182200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20231226 | 182100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20231226 | 182000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20231226 | 181900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20231226 | 181800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20231226 | 181700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20231226 | 181600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20231226 | 181500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20231226 | 181400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20231226 | 181300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20231226 | 181200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20231226 | 181100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20231226 | 181000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 63 | 20231226 | 180900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20231226 | 180800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20231226 | 180700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20231226 | 180600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20231226 | 180500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20231226 | 180400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20231226 | 180300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20231226 | 180200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20231226 | 180100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20231226 | 180000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20231226 | 175900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20231226 | 175800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20231226 | 175700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20231226 | 175600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20231226 | 175500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20231226 | 175400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20231226 | 175300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20231226 | 175200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20231226 | 175100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20231226 | 175000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20231226 | 174900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20231226 | 174800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20231226 | 174700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20231226 | 174600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20231226 | 174500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20231226 | 174400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20231226 | 174300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20231226 | 174200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20231226 | 174100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20231226 | 174000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 93 | 20231226 | 173900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20231226 | 173800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20231226 | 173700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20231226 | 173600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20231226 | 173500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20231226 | 173400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20231226 | 173300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20231226 | 173200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20231226 | 173100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20231226 | 173000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20231226 | 172900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20231226 | 172800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20231226 | 172700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20231226 | 172600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20231226 | 172500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20231226 | 172400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20231226 | 172300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20231226 | 172200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20231226 | 172100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20231226 | 172000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20231226 | 171900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20231226 | 171800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20231226 | 171700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20231226 | 171600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20231226 | 171500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20231226 | 171400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20231226 | 171300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20231226 | 171200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20231226 | 171100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20231226 | 171000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 123 | 20231226 | 170900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20231226 | 170800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20231226 | 170700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20231226 | 170600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20231226 | 170500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20231226 | 170400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20231226 | 170300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20231226 | 170200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20231226 | 170100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20231226 | 170000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20231226 | 165900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20231226 | 165800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20231226 | 165700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20231226 | 165600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20231226 | 165500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20231226 | 165400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20231226 | 165300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20231226 | 165200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20231226 | 165100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20231226 | 165000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20231226 | 164900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20231226 | 164800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20231226 | 164700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20231226 | 164600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20231226 | 164500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20231226 | 164400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20231226 | 164300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20231226 | 164200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20231226 | 164100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20231226 | 164000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 153 | 20231226 | 163900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20231226 | 163800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20231226 | 163700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20231226 | 163600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20231226 | 163500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20231226 | 163400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20231226 | 163300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20231226 | 163200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20231226 | 163100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20231226 | 163000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20231226 | 162900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20231226 | 162800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20231226 | 162700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20231226 | 162600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20231226 | 162500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20231226 | 162400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20231226 | 162300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20231226 | 162200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20231226 | 162100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20231226 | 162000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20231226 | 161900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20231226 | 161800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20231226 | 161700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20231226 | 161600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20231226 | 161500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20231226 | 161400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20231226 | 161300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20231226 | 161200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20231226 | 161100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20231226 | 161000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 183 | 20231226 | 160900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20231226 | 160800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20231226 | 160700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20231226 | 160600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20231226 | 160500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20231226 | 160400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20231226 | 160300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20231226 | 160200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20231226 | 160100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20231226 | 160000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20231226 | 155900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20231226 | 155800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20231226 | 155700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20231226 | 155600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20231226 | 155500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20231226 | 155400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20231226 | 155300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20231226 | 155200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20231226 | 155100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20231226 | 155000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20231226 | 154900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20231226 | 154800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20231226 | 154700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20231226 | 154600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20231226 | 154500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20231226 | 154400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20231226 | 154300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20231226 | 154200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20231226 | 154100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20231226 | 154000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 213 | 20231226 | 153900 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20231226 | 153800 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20231226 | 153700 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20231226 | 153600 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20231226 | 153500 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20231226 | 153400 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20231226 | 153300 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20231226 | 153200 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20231226 | 153100 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20231226 | 153000 | 152442547150 | 49500 | 49500 | 49500 | 49500 | 51220 |
| 223 | 20231226 | 152900 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 224 | 20231226 | 152800 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 225 | 20231226 | 152700 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 226 | 20231226 | 152600 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 227 | 20231226 | 152500 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 228 | 20231226 | 152400 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 229 | 20231226 | 152300 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 230 | 20231226 | 152200 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 231 | 20231226 | 152100 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 232 | 20231226 | 152000 | 149907157150 | 49400 | 49400 | 49400 | 49400 | 0 |
| 233 | 20231226 | 151900 | 149907157150 | 49400 | 49400 | 49500 | 49300 | 10181 |
| 234 | 20231226 | 151800 | 149404384300 | 49300 | 49350 | 49400 | 49300 | 8159 |
| 235 | 20231226 | 151700 | 149001818300 | 49400 | 49350 | 49450 | 49300 | 3333 |
| 236 | 20231226 | 151600 | 148837266950 | 49400 | 49400 | 49450 | 49250 | 17601 |
| 237 | 20231226 | 151500 | 147968804450 | 49400 | 49600 | 49600 | 49350 | 10883 |
| 238 | 20231226 | 151400 | 147430593550 | 49550 | 49600 | 49650 | 49550 | 4671 |
| 239 | 20231226 | 151300 | 147198951800 | 49650 | 49650 | 49700 | 49550 | 5575 |
| 240 | 20231226 | 151200 | 146922200250 | 49650 | 49600 | 49700 | 49600 | 6330 |
| 241 | 20231226 | 151100 | 146608052600 | 49650 | 49600 | 49650 | 49550 | 6642 |
| 242 | 20231226 | 151000 | 146278588350 | 49600 | 49550 | 49650 | 49500 | 6692 |
| 243 | 20231226 | 150900 | 145946783150 | 49550 | 49450 | 49600 | 49450 | 6066 |
| 244 | 20231226 | 150800 | 145646489800 | 49450 | 49500 | 49550 | 49400 | 14545 |
| 245 | 20231226 | 150700 | 144926731650 | 49550 | 49600 | 49650 | 49450 | 15692 |
| 246 | 20231226 | 150600 | 144149691950 | 49650 | 49550 | 49700 | 49550 | 10201 |
| 247 | 20231226 | 150500 | 143643695050 | 49550 | 49650 | 49700 | 49550 | 4982 |
| 248 | 20231226 | 150400 | 143396533200 | 49700 | 49750 | 49750 | 49600 | 17792 |
| 249 | 20231226 | 150300 | 142512841900 | 49750 | 49750 | 49800 | 49700 | 4791 |
| 250 | 20231226 | 150200 | 142274511900 | 49750 | 49800 | 49850 | 49750 | 4177 |
| 251 | 20231226 | 150100 | 142066541500 | 49800 | 49800 | 49850 | 49800 | 1392 |
| 252 | 20231226 | 150000 | 141997211400 | 49800 | 49800 | 49850 | 49750 | 4772 |
| 253 | 20231226 | 145900 | 141759561450 | 49800 | 49900 | 49900 | 49800 | 5448 |
| 254 | 20231226 | 145800 | 141488078350 | 49900 | 49950 | 49950 | 49850 | 2716 |
| 255 | 20231226 | 145700 | 141352540200 | 49900 | 49900 | 49950 | 49900 | 3909 |
| 256 | 20231226 | 145600 | 141157432500 | 49900 | 49800 | 49950 | 49800 | 3271 |
| 257 | 20231226 | 145500 | 140994312550 | 49800 | 49800 | 50000 | 49800 | 4387 |
| 258 | 20231226 | 145400 | 140775674500 | 49800 | 49950 | 50000 | 49800 | 5754 |
| 259 | 20231226 | 145300 | 140488784800 | 49900 | 50000 | 50100 | 49900 | 8710 |
| 260 | 20231226 | 145200 | 140053599750 | 50000 | 50100 | 50100 | 49950 | 5646 |
| 261 | 20231226 | 145100 | 139771219700 | 50000 | 50000 | 50100 | 50000 | 4004 |
| 262 | 20231226 | 145000 | 139570997600 | 50000 | 50000 | 50100 | 50000 | 3904 |
| 263 | 20231226 | 144900 | 139375796600 | 50100 | 49950 | 50100 | 49950 | 3330 |
| 264 | 20231226 | 144800 | 139209334050 | 49950 | 49900 | 49950 | 49900 | 2517 |
| 265 | 20231226 | 144700 | 139083672350 | 49900 | 49850 | 49950 | 49800 | 3601 |
| 266 | 20231226 | 144600 | 138904108800 | 49800 | 49750 | 49850 | 49750 | 3409 |
| 267 | 20231226 | 144500 | 138734327250 | 49800 | 49800 | 49850 | 49750 | 1520 |
| 268 | 20231226 | 144400 | 138658621050 | 49800 | 49750 | 49800 | 49700 | 4308 |
| 269 | 20231226 | 144300 | 138444216200 | 49750 | 49700 | 49800 | 49700 | 3181 |
| 270 | 20231226 | 144200 | 138286020450 | 49700 | 49750 | 49800 | 49650 | 8224 |
| 271 | 20231226 | 144100 | 137877043000 | 49750 | 49850 | 49850 | 49750 | 6319 |
| 272 | 20231226 | 144000 | 137562379900 | 49850 | 49850 | 49900 | 49850 | 5501 |
| 273 | 20231226 | 143900 | 137288119000 | 49850 | 49850 | 49900 | 49800 | 2472 |
| 274 | 20231226 | 143800 | 137164862200 | 49850 | 49950 | 50000 | 49800 | 15567 |
| 275 | 20231226 | 143700 | 136388385800 | 49950 | 50000 | 50100 | 49950 | 11642 |
| 276 | 20231226 | 143600 | 135806814400 | 50000 | 50000 | 50100 | 50000 | 2266 |
| 277 | 20231226 | 143500 | 135693485500 | 50000 | 50000 | 50100 | 50000 | 5153 |
| 278 | 20231226 | 143400 | 135435809600 | 50000 | 50000 | 50100 | 50000 | 1936 |
| 279 | 20231226 | 143300 | 135338972500 | 50000 | 50000 | 50100 | 50000 | 2437 |
| 280 | 20231226 | 143200 | 135217101700 | 50000 | 50000 | 50100 | 49950 | 1859 |
| 281 | 20231226 | 143100 | 135124133500 | 50000 | 50000 | 50100 | 50000 | 4345 |
| 282 | 20231226 | 143000 | 134906845300 | 50000 | 50000 | 50100 | 50000 | 7612 |
| 283 | 20231226 | 142900 | 134526145700 | 50100 | 50200 | 50200 | 50000 | 3103 |
| 284 | 20231226 | 142800 | 134370633200 | 50200 | 50100 | 50200 | 50000 | 5337 |
| 285 | 20231226 | 142700 | 134103477100 | 50100 | 50100 | 50100 | 50000 | 1041 |
| 286 | 20231226 | 142600 | 134051366500 | 50100 | 50000 | 50100 | 50000 | 2091 |
| 287 | 20231226 | 142500 | 133946671700 | 50100 | 49950 | 50100 | 49950 | 1163 |
| 288 | 20231226 | 142400 | 133888481350 | 49950 | 50000 | 50100 | 49950 | 7432 |
| 289 | 20231226 | 142300 | 133516853300 | 50100 | 50000 | 50100 | 49950 | 4532 |
| 290 | 20231226 | 142200 | 133290227600 | 50000 | 50000 | 50200 | 50000 | 5247 |
| 291 | 20231226 | 142100 | 133027739000 | 50000 | 50000 | 50100 | 49950 | 4652 |
| 292 | 20231226 | 142000 | 132794958750 | 50000 | 50000 | 50100 | 50000 | 10227 |
| 293 | 20231226 | 141900 | 132283507750 | 50000 | 50100 | 50200 | 50000 | 4728 |
| 294 | 20231226 | 141800 | 132046573550 | 50100 | 50100 | 50200 | 50100 | 1417 |
| 295 | 20231226 | 141700 | 131975540950 | 50000 | 50200 | 50200 | 50000 | 6907 |
| 296 | 20231226 | 141600 | 131629477750 | 50200 | 50100 | 50200 | 50000 | 5983 |
| 297 | 20231226 | 141500 | 131329742450 | 50100 | 50000 | 50200 | 50000 | 3686 |
| 298 | 20231226 | 141400 | 131145294850 | 50000 | 50100 | 50200 | 50000 | 9510 |
| 299 | 20231226 | 141300 | 130668690150 | 50100 | 50200 | 50300 | 50100 | 2275 |
| 300 | 20231226 | 141200 | 130554529450 | 50200 | 50200 | 50200 | 50100 | 3101 |
| 301 | 20231226 | 141100 | 130399102250 | 50200 | 50300 | 50300 | 50100 | 3287 |
| 302 | 20231226 | 141000 | 130234291150 | 50100 | 50300 | 50300 | 50100 | 3214 |
| 303 | 20231226 | 140900 | 130072951950 | 50300 | 50200 | 50300 | 50200 | 983 |
| 304 | 20231226 | 140800 | 130023509150 | 50200 | 50200 | 50300 | 50200 | 538 |
| 305 | 20231226 | 140700 | 129996500450 | 50200 | 50300 | 50300 | 50200 | 6978 |
| 306 | 20231226 | 140600 | 129646164950 | 50300 | 50300 | 50300 | 50200 | 1829 |
| 307 | 20231226 | 140500 | 129554261850 | 50300 | 50300 | 50400 | 50300 | 2162 |
| 308 | 20231226 | 140400 | 129445512250 | 50300 | 50300 | 50400 | 50200 | 1775 |
| 309 | 20231226 | 140300 | 129356240750 | 50300 | 50400 | 50400 | 50300 | 3254 |
| 310 | 20231226 | 140200 | 129192509450 | 50300 | 50400 | 50500 | 50300 | 5947 |
| 311 | 20231226 | 140100 | 128892771550 | 50500 | 50400 | 50500 | 50400 | 851 |
| 312 | 20231226 | 140000 | 128849834850 | 50500 | 50300 | 50500 | 50300 | 3197 |
| 313 | 20231226 | 135900 | 128688630950 | 50300 | 50400 | 50400 | 50200 | 6529 |
| 314 | 20231226 | 135800 | 128360187750 | 50400 | 50500 | 50500 | 50300 | 5866 |
| 315 | 20231226 | 135700 | 128064510150 | 50500 | 50500 | 50500 | 50400 | 4981 |
| 316 | 20231226 | 135600 | 127813249650 | 50400 | 50500 | 50600 | 50400 | 1184 |
| 317 | 20231226 | 135500 | 127753456350 | 50400 | 50500 | 50500 | 50400 | 5284 |
| 318 | 20231226 | 135400 | 127486830750 | 50400 | 50500 | 50500 | 50400 | 6517 |
| 319 | 20231226 | 135300 | 127158297150 | 50500 | 50500 | 50600 | 50400 | 6863 |
| 320 | 20231226 | 135200 | 126811590450 | 50500 | 50600 | 50700 | 50500 | 4156 |
| 321 | 20231226 | 135100 | 126601272550 | 50700 | 50800 | 50800 | 50600 | 11998 |
| 322 | 20231226 | 135000 | 125993236250 | 50800 | 50800 | 50800 | 50700 | 2862 |
| 323 | 20231226 | 134900 | 125847903450 | 50800 | 50800 | 50900 | 50700 | 5129 |
| 324 | 20231226 | 134800 | 125587436950 | 50800 | 51000 | 51000 | 50700 | 19334 |
| 325 | 20231226 | 134700 | 124603981450 | 50900 | 50800 | 51000 | 50800 | 12625 |
| 326 | 20231226 | 134600 | 123960856550 | 50900 | 50800 | 50900 | 50700 | 14743 |
| 327 | 20231226 | 134500 | 123210992050 | 50800 | 50500 | 50800 | 50500 | 6393 |
| 328 | 20231226 | 134400 | 122887177550 | 50500 | 50500 | 50600 | 50400 | 9177 |
| 329 | 20231226 | 134300 | 122423803650 | 50500 | 50700 | 50700 | 50500 | 7992 |
| 330 | 20231226 | 134200 | 122019328350 | 50600 | 50900 | 50900 | 50600 | 13431 |
| 331 | 20231226 | 134100 | 121337629450 | 50900 | 50800 | 50900 | 50700 | 27121 |
| 332 | 20231226 | 134000 | 119959217650 | 50800 | 50900 | 50900 | 50700 | 17717 |
| 333 | 20231226 | 133900 | 119058196950 | 50900 | 50800 | 50900 | 50700 | 18418 |
| 334 | 20231226 | 133800 | 118122544150 | 50700 | 50400 | 50800 | 50400 | 24485 |
| 335 | 20231226 | 133700 | 116883244650 | 50500 | 50400 | 50500 | 50300 | 5512 |
| 336 | 20231226 | 133600 | 116605397750 | 50300 | 50400 | 50500 | 50300 | 6162 |
| 337 | 20231226 | 133500 | 116294890350 | 50400 | 50300 | 50400 | 50300 | 4923 |
| 338 | 20231226 | 133400 | 116046901350 | 50300 | 50200 | 50400 | 50200 | 4537 |
| 339 | 20231226 | 133300 | 115818693650 | 50200 | 50200 | 50300 | 50100 | 2036 |
| 340 | 20231226 | 133200 | 115716466050 | 50200 | 50200 | 50200 | 50100 | 2463 |
| 341 | 20231226 | 133100 | 115592832650 | 50100 | 50200 | 50200 | 50100 | 1044 |
| 342 | 20231226 | 133000 | 115540434650 | 50100 | 50000 | 50200 | 49950 | 6623 |
| 343 | 20231226 | 132900 | 115209052750 | 50000 | 50200 | 50200 | 50000 | 13034 |
| 344 | 20231226 | 132800 | 114556504050 | 50200 | 50400 | 50400 | 50200 | 7708 |
| 345 | 20231226 | 132700 | 114169042750 | 50400 | 50500 | 50500 | 50300 | 4899 |
| 346 | 20231226 | 132600 | 113922235650 | 50500 | 50300 | 50500 | 50300 | 3747 |
| 347 | 20231226 | 132500 | 113733580850 | 50200 | 50300 | 50400 | 50200 | 8511 |
| 348 | 20231226 | 132400 | 113305450150 | 50400 | 50600 | 50700 | 50300 | 20764 |
| 349 | 20231226 | 132300 | 112256036950 | 50700 | 50600 | 50800 | 50500 | 21737 |
| 350 | 20231226 | 132200 | 111154678250 | 50600 | 50400 | 50600 | 50400 | 20738 |
| 351 | 20231226 | 132100 | 110107587250 | 50500 | 50400 | 50500 | 50300 | 8706 |
| 352 | 20231226 | 132000 | 109668878850 | 50300 | 50300 | 50400 | 50300 | 5634 |
| 353 | 20231226 | 131900 | 109385119050 | 50300 | 50300 | 50300 | 50200 | 5355 |
| 354 | 20231226 | 131800 | 109115826150 | 50200 | 50000 | 50300 | 50000 | 13415 |
| 355 | 20231226 | 131700 | 108442631650 | 50000 | 50100 | 50200 | 50000 | 8975 |
| 356 | 20231226 | 131600 | 107993347750 | 50100 | 50000 | 50200 | 50000 | 5924 |
| 357 | 20231226 | 131500 | 107696508050 | 50200 | 50100 | 50200 | 50000 | 9539 |
| 358 | 20231226 | 131400 | 107218727650 | 50100 | 50100 | 50200 | 50000 | 6671 |
| 359 | 20231226 | 131300 | 106884423250 | 50100 | 50300 | 50400 | 50000 | 21337 |
| 360 | 20231226 | 131200 | 105812392150 | 50200 | 49850 | 50300 | 49850 | 52399 |
| 361 | 20231226 | 131100 | 103190532600 | 49800 | 49650 | 49850 | 49600 | 16436 |
| 362 | 20231226 | 131000 | 102373198000 | 49650 | 49450 | 49650 | 49400 | 11929 |
| 363 | 20231226 | 130900 | 101782134600 | 49400 | 49450 | 49450 | 49400 | 2171 |
| 364 | 20231226 | 130800 | 101674791250 | 49450 | 49450 | 49450 | 49400 | 1563 |
| 365 | 20231226 | 130700 | 101597561350 | 49450 | 49450 | 49500 | 49250 | 12122 |
| 366 | 20231226 | 130600 | 100999014700 | 49450 | 49450 | 49500 | 49400 | 8955 |
| 367 | 20231226 | 130500 | 100556018850 | 49500 | 49500 | 49500 | 49450 | 2265 |
| 368 | 20231226 | 130400 | 100443935500 | 49450 | 49500 | 49500 | 49450 | 3172 |
| 369 | 20231226 | 130300 | 100286964150 | 49500 | 49450 | 49500 | 49400 | 2853 |
| 370 | 20231226 | 130200 | 100145871450 | 49400 | 49450 | 49450 | 49400 | 2569 |
| 371 | 20231226 | 130100 | 100018881100 | 49400 | 49350 | 49450 | 49350 | 3090 |
| 372 | 20231226 | 130000 | 99866219100 | 49400 | 49350 | 49450 | 49350 | 8296 |
| 373 | 20231226 | 125900 | 99456454150 | 49350 | 49250 | 49350 | 49250 | 5244 |
| 374 | 20231226 | 125800 | 99197919600 | 49300 | 49250 | 49300 | 49200 | 2516 |
| 375 | 20231226 | 125700 | 99074015800 | 49250 | 49200 | 49250 | 49200 | 1905 |
| 376 | 20231226 | 125600 | 98980205150 | 49200 | 49200 | 49250 | 49200 | 3040 |
| 377 | 20231226 | 125500 | 98830630750 | 49200 | 49200 | 49250 | 49150 | 3339 |
| 378 | 20231226 | 125400 | 98666319200 | 49200 | 49150 | 49250 | 49150 | 3475 |
| 379 | 20231226 | 125300 | 98495358650 | 49150 | 49250 | 49250 | 49150 | 1295 |
| 380 | 20231226 | 125200 | 98431645700 | 49250 | 49250 | 49300 | 49150 | 4464 |
| 381 | 20231226 | 125100 | 98211866350 | 49200 | 49300 | 49300 | 49150 | 5024 |
| 382 | 20231226 | 125000 | 97964742900 | 49200 | 49200 | 49300 | 49150 | 12430 |
| 383 | 20231226 | 124900 | 97352630100 | 49200 | 49100 | 49200 | 49100 | 3172 |
| 384 | 20231226 | 124800 | 97196733300 | 49100 | 48950 | 49100 | 48950 | 6617 |
| 385 | 20231226 | 124700 | 96872213950 | 48950 | 49000 | 49000 | 48950 | 1761 |
| 386 | 20231226 | 124600 | 96785929900 | 49000 | 49000 | 49050 | 49000 | 1420 |
| 387 | 20231226 | 124500 | 96716349750 | 49000 | 49000 | 49050 | 48950 | 641 |
| 388 | 20231226 | 124400 | 96684931250 | 49000 | 49000 | 49050 | 48950 | 1535 |
| 389 | 20231226 | 124300 | 96609718650 | 49000 | 49000 | 49000 | 48950 | 849 |
| 390 | 20231226 | 124200 | 96568120300 | 49000 | 49000 | 49000 | 48950 | 1136 |
| 391 | 20231226 | 124100 | 96512483850 | 48950 | 49000 | 49000 | 48950 | 1128 |
| 392 | 20231226 | 124000 | 96457216400 | 49000 | 49000 | 49050 | 49000 | 1555 |
| 393 | 20231226 | 123900 | 96381002500 | 49000 | 49050 | 49050 | 49000 | 1517 |
| 394 | 20231226 | 123800 | 96306666200 | 49050 | 49000 | 49050 | 49000 | 697 |
| 395 | 20231226 | 123700 | 96272502050 | 49000 | 49050 | 49050 | 49000 | 509 |
| 396 | 20231226 | 123600 | 96247559900 | 49000 | 49000 | 49050 | 49000 | 697 |
| 397 | 20231226 | 123500 | 96213406500 | 49000 | 49000 | 49050 | 48950 | 1507 |
| 398 | 20231226 | 123400 | 96139571350 | 49000 | 48950 | 49000 | 48950 | 2293 |
| 399 | 20231226 | 123300 | 96027229550 | 48950 | 48850 | 49000 | 48850 | 244 |
| 400 | 20231226 | 123200 | 96015285700 | 48900 | 49000 | 49000 | 48800 | 2496 |
| 401 | 20231226 | 123100 | 95893189700 | 49000 | 48900 | 49000 | 48900 | 874 |
| 402 | 20231226 | 123000 | 95850432650 | 48900 | 48950 | 49000 | 48900 | 1167 |
| 403 | 20231226 | 122900 | 95793308900 | 48950 | 49000 | 49000 | 48950 | 1943 |
| 404 | 20231226 | 122800 | 95698135700 | 49000 | 48950 | 49000 | 48800 | 2186 |
| 405 | 20231226 | 122700 | 95591154900 | 48900 | 49000 | 49050 | 48800 | 11617 |
| 406 | 20231226 | 122600 | 95022335650 | 49000 | 49000 | 49000 | 48950 | 2312 |
| 407 | 20231226 | 122500 | 94909091050 | 48950 | 48950 | 49000 | 48950 | 2433 |
| 408 | 20231226 | 122400 | 94789903150 | 48950 | 48950 | 49000 | 48950 | 1545 |
| 409 | 20231226 | 122300 | 94714225500 | 48950 | 48850 | 48950 | 48850 | 5464 |
| 410 | 20231226 | 122200 | 94446982350 | 48850 | 48850 | 48900 | 48850 | 721 |
| 411 | 20231226 | 122100 | 94411759950 | 48900 | 48800 | 48900 | 48800 | 3786 |
| 412 | 20231226 | 122000 | 94226877950 | 48800 | 48800 | 48800 | 48750 | 817 |
| 413 | 20231226 | 121900 | 94187011400 | 48800 | 48800 | 48850 | 48750 | 757 |
| 414 | 20231226 | 121800 | 94150072500 | 48800 | 48800 | 48800 | 48750 | 477 |
| 415 | 20231226 | 121700 | 94126795400 | 48750 | 48800 | 48800 | 48750 | 1214 |
| 416 | 20231226 | 121600 | 94067574450 | 48800 | 48800 | 48800 | 48750 | 787 |
| 417 | 20231226 | 121500 | 94029170100 | 48800 | 48800 | 48800 | 48700 | 2626 |
| 418 | 20231226 | 121400 | 93901127400 | 48800 | 48750 | 48800 | 48750 | 168 |
| 419 | 20231226 | 121300 | 93892932500 | 48800 | 48750 | 48800 | 48750 | 219 |
| 420 | 20231226 | 121200 | 93882250100 | 48800 | 48700 | 48800 | 48700 | 1550 |
| 421 | 20231226 | 121100 | 93806694850 | 48700 | 48700 | 48750 | 48700 | 1592 |
| 422 | 20231226 | 121000 | 93729161300 | 48750 | 48750 | 48800 | 48750 | 1823 |
| 423 | 20231226 | 120900 | 93640279750 | 48750 | 48800 | 48800 | 48750 | 2221 |
| 424 | 20231226 | 120800 | 93532003800 | 48800 | 48850 | 48850 | 48750 | 3399 |
| 425 | 20231226 | 120700 | 93366126150 | 48800 | 48800 | 48850 | 48800 | 1280 |
| 426 | 20231226 | 120600 | 93303607200 | 48800 | 48800 | 48850 | 48750 | 2033 |
| 427 | 20231226 | 120500 | 93204400400 | 48750 | 48700 | 48800 | 48650 | 1554 |
| 428 | 20231226 | 120400 | 93128675700 | 48700 | 48650 | 48700 | 48600 | 1578 |
| 429 | 20231226 | 120300 | 93051888500 | 48650 | 48550 | 48650 | 48550 | 3693 |
| 430 | 20231226 | 120200 | 92872364850 | 48550 | 48550 | 48600 | 48550 | 590 |
| 431 | 20231226 | 120100 | 92843719950 | 48550 | 48550 | 48600 | 48500 | 505 |
| 432 | 20231226 | 120000 | 92819190550 | 48550 | 48550 | 48600 | 48550 | 3233 |
| 433 | 20231226 | 115900 | 92662223800 | 48550 | 48550 | 48600 | 48550 | 323 |
| 434 | 20231226 | 115800 | 92646540550 | 48550 | 48600 | 48600 | 48550 | 405 |
| 435 | 20231226 | 115700 | 92626867750 | 48600 | 48550 | 48600 | 48550 | 490 |
| 436 | 20231226 | 115600 | 92603073350 | 48550 | 48550 | 48550 | 48500 | 748 |
| 437 | 20231226 | 115500 | 92566767150 | 48550 | 48550 | 48600 | 48500 | 591 |
| 438 | 20231226 | 115400 | 92538073400 | 48600 | 48550 | 48600 | 48500 | 1379 |
| 439 | 20231226 | 115300 | 92471093700 | 48550 | 48550 | 48600 | 48500 | 2097 |
| 440 | 20231226 | 115200 | 92369276100 | 48550 | 48500 | 48600 | 48500 | 566 |
| 441 | 20231226 | 115100 | 92341800050 | 48600 | 48550 | 48600 | 48500 | 1589 |
| 442 | 20231226 | 115000 | 92264703000 | 48550 | 48500 | 48600 | 48500 | 1604 |
| 443 | 20231226 | 114900 | 92186833100 | 48500 | 48450 | 48550 | 48450 | 3532 |
| 444 | 20231226 | 114800 | 92015589150 | 48450 | 48500 | 48500 | 48450 | 970 |
| 445 | 20231226 | 114700 | 91968586400 | 48450 | 48500 | 48500 | 48450 | 721 |
| 446 | 20231226 | 114600 | 91933624400 | 48500 | 48500 | 48500 | 48450 | 3157 |
| 447 | 20231226 | 114500 | 91780537950 | 48500 | 48500 | 48500 | 48500 | 434 |
| 448 | 20231226 | 114400 | 91759488950 | 48500 | 48550 | 48550 | 48500 | 1594 |
| 449 | 20231226 | 114300 | 91682178950 | 48500 | 48500 | 48550 | 48500 | 690 |
| 450 | 20231226 | 114200 | 91648711600 | 48550 | 48550 | 48550 | 48500 | 793 |
| 451 | 20231226 | 114100 | 91610237200 | 48550 | 48550 | 48600 | 48500 | 3189 |
| 452 | 20231226 | 114000 | 91455565700 | 48550 | 48550 | 48600 | 48500 | 3766 |
| 453 | 20231226 | 113900 | 91272828650 | 48550 | 48550 | 48600 | 48500 | 4775 |
| 454 | 20231226 | 113800 | 91041004850 | 48550 | 48600 | 48600 | 48550 | 1979 |
| 455 | 20231226 | 113700 | 90944865500 | 48600 | 48600 | 48650 | 48600 | 1443 |
| 456 | 20231226 | 113600 | 90874730700 | 48600 | 48600 | 48650 | 48550 | 2363 |
| 457 | 20231226 | 113500 | 90759992850 | 48600 | 48600 | 48650 | 48600 | 4071 |
| 458 | 20231226 | 113400 | 90562124450 | 48650 | 48650 | 48700 | 48600 | 2171 |
| 459 | 20231226 | 113300 | 90456492250 | 48650 | 48700 | 48750 | 48650 | 1646 |
| 460 | 20231226 | 113200 | 90376392850 | 48700 | 48650 | 48700 | 48650 | 850 |
| 461 | 20231226 | 113100 | 90335009650 | 48650 | 48650 | 48700 | 48650 | 1838 |
| 462 | 20231226 | 113000 | 90245523700 | 48700 | 48700 | 48700 | 48600 | 1450 |
| 463 | 20231226 | 112900 | 90174973200 | 48700 | 48650 | 48700 | 48650 | 725 |
| 464 | 20231226 | 112800 | 90139682700 | 48700 | 48700 | 48750 | 48650 | 632 |
| 465 | 20231226 | 112700 | 90108912000 | 48700 | 48700 | 48800 | 48650 | 2331 |
| 466 | 20231226 | 112600 | 89995317400 | 48700 | 48750 | 48800 | 48650 | 3616 |
| 467 | 20231226 | 112500 | 89819209800 | 48800 | 48800 | 48850 | 48750 | 4091 |
| 468 | 20231226 | 112400 | 89619559000 | 48850 | 48850 | 48850 | 48800 | 1538 |
| 469 | 20231226 | 112300 | 89544452150 | 48850 | 48850 | 48900 | 48850 | 2084 |
| 470 | 20231226 | 112200 | 89442644150 | 48850 | 48850 | 48850 | 48800 | 4251 |
| 471 | 20231226 | 112100 | 89235028850 | 48850 | 48850 | 48900 | 48800 | 3673 |
| 472 | 20231226 | 112000 | 89055615750 | 48850 | 48700 | 48850 | 48650 | 2082 |
| 473 | 20231226 | 111900 | 88954139400 | 48700 | 48650 | 48700 | 48650 | 2109 |
| 474 | 20231226 | 111800 | 88851475300 | 48650 | 48700 | 48700 | 48650 | 949 |
| 475 | 20231226 | 111700 | 88805302450 | 48650 | 48600 | 48700 | 48600 | 3324 |
| 476 | 20231226 | 111600 | 88643555950 | 48600 | 48650 | 48700 | 48550 | 2917 |
| 477 | 20231226 | 111500 | 88501718300 | 48650 | 48750 | 48750 | 48600 | 4435 |
| 478 | 20231226 | 111400 | 88285757650 | 48750 | 48750 | 48800 | 48700 | 1797 |
| 479 | 20231226 | 111300 | 88198161750 | 48750 | 48800 | 48800 | 48700 | 3874 |
| 480 | 20231226 | 111200 | 88009303600 | 48850 | 48900 | 48900 | 48750 | 9641 |
| 481 | 20231226 | 111100 | 87538234150 | 48850 | 48800 | 48900 | 48750 | 6774 |
| 482 | 20231226 | 111000 | 87207539350 | 48800 | 48650 | 48850 | 48650 | 7973 |
| 483 | 20231226 | 110900 | 86818822050 | 48650 | 48450 | 48650 | 48400 | 10773 |
| 484 | 20231226 | 110800 | 86296341650 | 48400 | 48300 | 48450 | 48250 | 11607 |
| 485 | 20231226 | 110700 | 85735327750 | 48300 | 48250 | 48300 | 48250 | 2349 |
| 486 | 20231226 | 110600 | 85621878000 | 48250 | 48300 | 48300 | 48250 | 2194 |
| 487 | 20231226 | 110500 | 85515947550 | 48250 | 48250 | 48300 | 48250 | 2203 |
| 488 | 20231226 | 110400 | 85409622150 | 48250 | 48200 | 48300 | 48150 | 4286 |
| 489 | 20231226 | 110300 | 85202916800 | 48200 | 47950 | 48250 | 47950 | 13122 |
| 490 | 20231226 | 110200 | 84572068950 | 47900 | 47950 | 48000 | 47900 | 5592 |
| 491 | 20231226 | 110100 | 84303924400 | 47950 | 47900 | 48000 | 47900 | 5527 |
| 492 | 20231226 | 110000 | 84038852400 | 47900 | 48000 | 48000 | 47900 | 16591 |
| 493 | 20231226 | 105900 | 83243497450 | 48000 | 48050 | 48050 | 47950 | 9004 |
| 494 | 20231226 | 105800 | 82811287750 | 48050 | 48100 | 48200 | 48000 | 5567 |
| 495 | 20231226 | 105700 | 82543738150 | 48100 | 48150 | 48200 | 48000 | 4406 |
| 496 | 20231226 | 105600 | 82331740900 | 48200 | 48150 | 48200 | 48000 | 11939 |
| 497 | 20231226 | 105500 | 81758290600 | 48200 | 48250 | 48250 | 48050 | 10628 |
| 498 | 20231226 | 105400 | 81246957650 | 48250 | 48250 | 48250 | 48200 | 3848 |
| 499 | 20231226 | 105300 | 81061451800 | 48250 | 48200 | 48250 | 48200 | 4271 |
| 500 | 20231226 | 105200 | 80855439700 | 48250 | 48250 | 48250 | 48200 | 2953 |
| 501 | 20231226 | 105100 | 80713044550 | 48250 | 48250 | 48300 | 48200 | 2290 |
| 502 | 20231226 | 105000 | 80602539450 | 48300 | 48150 | 48300 | 48100 | 7557 |
| 503 | 20231226 | 104900 | 80238336200 | 48100 | 48000 | 48150 | 47950 | 8969 |
| 504 | 20231226 | 104800 | 79807537250 | 48000 | 48050 | 48050 | 48000 | 6679 |
| 505 | 20231226 | 104700 | 79486858400 | 48000 | 48050 | 48100 | 48000 | 9752 |
| 506 | 20231226 | 104600 | 79018652350 | 48050 | 48150 | 48150 | 48000 | 14015 |
| 507 | 20231226 | 104500 | 78344846250 | 48150 | 48200 | 48200 | 48150 | 4040 |
| 508 | 20231226 | 104400 | 78150201650 | 48200 | 48250 | 48300 | 48200 | 3347 |
| 509 | 20231226 | 104300 | 77988842050 | 48300 | 48400 | 48400 | 48250 | 12458 |
| 510 | 20231226 | 104200 | 77386639800 | 48400 | 48300 | 48500 | 48300 | 5843 |
| 511 | 20231226 | 104100 | 77103971050 | 48300 | 48250 | 48350 | 48200 | 5398 |
| 512 | 20231226 | 104000 | 76843369150 | 48250 | 48200 | 48300 | 48200 | 3956 |
| 513 | 20231226 | 103900 | 76652532800 | 48250 | 48350 | 48350 | 48150 | 3273 |
| 514 | 20231226 | 103800 | 76494614150 | 48300 | 48450 | 48450 | 48250 | 4590 |
| 515 | 20231226 | 103700 | 76272679950 | 48300 | 48050 | 48450 | 48000 | 33128 |
| 516 | 20231226 | 103600 | 74678459100 | 48050 | 48050 | 48100 | 48050 | 9246 |
| 517 | 20231226 | 103500 | 74234125950 | 48100 | 48150 | 48200 | 48100 | 8204 |
| 518 | 20231226 | 103400 | 73839363000 | 48150 | 48150 | 48200 | 48100 | 14128 |
| 519 | 20231226 | 103300 | 73159433100 | 48150 | 48100 | 48250 | 48100 | 13115 |
| 520 | 20231226 | 103200 | 72528087500 | 48050 | 48250 | 48300 | 48050 | 15687 |
| 521 | 20231226 | 103100 | 71772429900 | 48300 | 48350 | 48400 | 48250 | 5641 |
| 522 | 20231226 | 103000 | 71499848300 | 48350 | 48350 | 48450 | 48300 | 13406 |
| 523 | 20231226 | 102900 | 70851529350 | 48350 | 48400 | 48450 | 48350 | 9643 |
| 524 | 20231226 | 102800 | 70384872450 | 48450 | 48450 | 48450 | 48400 | 4847 |
| 525 | 20231226 | 102700 | 70150100100 | 48450 | 48450 | 48500 | 48400 | 6482 |
| 526 | 20231226 | 102600 | 69835951450 | 48450 | 48500 | 48550 | 48450 | 3638 |
| 527 | 20231226 | 102500 | 69659589300 | 48550 | 48500 | 48550 | 48500 | 1532 |
| 528 | 20231226 | 102400 | 69585274300 | 48500 | 48550 | 48600 | 48450 | 3725 |
| 529 | 20231226 | 102300 | 69404572150 | 48550 | 48700 | 48750 | 48500 | 5331 |
| 530 | 20231226 | 102200 | 69145474150 | 48700 | 48800 | 48850 | 48650 | 2657 |
| 531 | 20231226 | 102100 | 69015987800 | 48800 | 48700 | 48900 | 48700 | 4413 |
| 532 | 20231226 | 102000 | 68800644050 | 48650 | 48400 | 48700 | 48400 | 14861 |
| 533 | 20231226 | 101900 | 68080219600 | 48400 | 48450 | 48500 | 48350 | 7578 |
| 534 | 20231226 | 101800 | 67713286550 | 48450 | 48550 | 48600 | 48350 | 19328 |
| 535 | 20231226 | 101700 | 66776206400 | 48600 | 48800 | 48850 | 48550 | 10532 |
| 536 | 20231226 | 101600 | 66263363450 | 48800 | 48800 | 48850 | 48750 | 6896 |
| 537 | 20231226 | 101500 | 65926827100 | 48750 | 48900 | 48950 | 48750 | 7720 |
| 538 | 20231226 | 101400 | 65549794200 | 48900 | 48900 | 48950 | 48800 | 9058 |
| 539 | 20231226 | 101300 | 65107109000 | 48900 | 49000 | 49150 | 48900 | 4733 |
| 540 | 20231226 | 101200 | 64875315450 | 49100 | 49200 | 49200 | 49000 | 13213 |
| 541 | 20231226 | 101100 | 64226770350 | 49200 | 49150 | 49200 | 49100 | 3590 |
| 542 | 20231226 | 101000 | 64050291300 | 49100 | 49150 | 49200 | 49100 | 3382 |
| 543 | 20231226 | 100900 | 63884086550 | 49150 | 49200 | 49250 | 49150 | 4729 |
| 544 | 20231226 | 100800 | 63651474950 | 49200 | 49200 | 49250 | 49150 | 2943 |
| 545 | 20231226 | 100700 | 63506681650 | 49200 | 49150 | 49250 | 49100 | 4737 |
| 546 | 20231226 | 100600 | 63273965550 | 49100 | 49100 | 49150 | 49100 | 2872 |
| 547 | 20231226 | 100500 | 63132925650 | 49100 | 49400 | 49400 | 49100 | 9099 |
| 548 | 20231226 | 100400 | 62685055650 | 49400 | 49300 | 49400 | 49250 | 8088 |
| 549 | 20231226 | 100300 | 62286135100 | 49300 | 49250 | 49350 | 49200 | 4788 |
| 550 | 20231226 | 100200 | 62050232050 | 49250 | 49350 | 49400 | 49150 | 12049 |
| 551 | 20231226 | 100100 | 61456111900 | 49350 | 49300 | 49350 | 49250 | 5642 |
| 552 | 20231226 | 100000 | 61177909900 | 49250 | 49000 | 49300 | 48850 | 11941 |
| 553 | 20231226 | 095900 | 60591573950 | 49050 | 49150 | 49250 | 49000 | 16270 |
| 554 | 20231226 | 095800 | 59791841250 | 49200 | 48750 | 49200 | 48750 | 24279 |
| 555 | 20231226 | 095700 | 58602015150 | 48800 | 48700 | 48800 | 48650 | 9578 |
| 556 | 20231226 | 095600 | 58135247100 | 48750 | 48900 | 48900 | 48650 | 11110 |
| 557 | 20231226 | 095500 | 57593692700 | 48900 | 48750 | 49000 | 48700 | 27645 |
| 558 | 20231226 | 095400 | 56241999000 | 48700 | 48250 | 48750 | 48250 | 29693 |
| 559 | 20231226 | 095300 | 54801503950 | 48250 | 47450 | 48300 | 47400 | 92798 |
| 560 | 20231226 | 095200 | 50364956150 | 47400 | 48000 | 48000 | 47300 | 82462 |
| 561 | 20231226 | 095100 | 46438445850 | 48000 | 48400 | 48450 | 47900 | 58172 |
| 562 | 20231226 | 095000 | 43637580450 | 48400 | 48550 | 48600 | 48300 | 24940 |
| 563 | 20231226 | 094900 | 42429917200 | 48350 | 48550 | 48650 | 48300 | 47653 |
| 564 | 20231226 | 094800 | 40119259750 | 48550 | 48500 | 48650 | 48400 | 32739 |
| 565 | 20231226 | 094700 | 38530668850 | 48500 | 48800 | 48850 | 48450 | 52643 |
| 566 | 20231226 | 094600 | 35970614450 | 48800 | 49000 | 49150 | 48800 | 22105 |
| 567 | 20231226 | 094500 | 34888483400 | 49000 | 49200 | 49300 | 49000 | 24864 |
| 568 | 20231226 | 094400 | 33667314450 | 49250 | 49200 | 49300 | 49200 | 10655 |
| 569 | 20231226 | 094300 | 33142626500 | 49250 | 49100 | 49350 | 49100 | 17386 |
| 570 | 20231226 | 094200 | 32287482800 | 49200 | 49100 | 49200 | 48950 | 53934 |
| 571 | 20231226 | 094100 | 29642164500 | 49100 | 49500 | 49550 | 49100 | 28826 |
| 572 | 20231226 | 094000 | 28220819600 | 49500 | 49600 | 49700 | 49400 | 13706 |
| 573 | 20231226 | 093900 | 27542230350 | 49550 | 49550 | 49600 | 49500 | 3564 |
| 574 | 20231226 | 093800 | 27365634800 | 49550 | 49500 | 49600 | 49500 | 6870 |
| 575 | 20231226 | 093700 | 27025284050 | 49500 | 49550 | 49600 | 49500 | 19683 |
| 576 | 20231226 | 093600 | 26050676900 | 49550 | 49650 | 49700 | 49550 | 23573 |
| 577 | 20231226 | 093500 | 24880654450 | 49700 | 49850 | 49850 | 49650 | 26548 |
| 578 | 20231226 | 093400 | 23560094450 | 49850 | 49850 | 49900 | 49800 | 3579 |
| 579 | 20231226 | 093300 | 23381700150 | 49850 | 49900 | 49900 | 49800 | 7349 |
| 580 | 20231226 | 093200 | 23015334200 | 49950 | 50000 | 50100 | 49850 | 8360 |
| 581 | 20231226 | 093100 | 22598024050 | 50000 | 49900 | 50100 | 49850 | 8320 |
| 582 | 20231226 | 093000 | 22182075550 | 49900 | 49850 | 49950 | 49850 | 8509 |
| 583 | 20231226 | 092900 | 21757446100 | 49850 | 49950 | 50100 | 49850 | 8288 |
| 584 | 20231226 | 092800 | 21343603050 | 50000 | 49950 | 50000 | 49900 | 1967 |
| 585 | 20231226 | 092700 | 21245329400 | 49900 | 50100 | 50200 | 49900 | 10961 |
| 586 | 20231226 | 092600 | 20696798600 | 50100 | 49900 | 50300 | 49850 | 13387 |
| 587 | 20231226 | 092500 | 20026818550 | 49900 | 49900 | 49950 | 49850 | 4384 |
| 588 | 20231226 | 092400 | 19808075700 | 49900 | 49850 | 49950 | 49800 | 4567 |
| 589 | 20231226 | 092300 | 19580325300 | 49850 | 49800 | 49900 | 49800 | 5707 |
| 590 | 20231226 | 092200 | 19295865700 | 49800 | 49750 | 49850 | 49750 | 4536 |
| 591 | 20231226 | 092100 | 19070007900 | 49800 | 50100 | 50100 | 49750 | 13412 |
| 592 | 20231226 | 092000 | 18401228250 | 50000 | 50000 | 50100 | 50000 | 3158 |
| 593 | 20231226 | 091900 | 18243268650 | 50100 | 50100 | 50200 | 50000 | 3853 |
| 594 | 20231226 | 091800 | 18050410950 | 50100 | 50100 | 50200 | 50100 | 2124 |
| 595 | 20231226 | 091700 | 17943939450 | 50200 | 50100 | 50200 | 50100 | 4960 |
| 596 | 20231226 | 091600 | 17695112450 | 50100 | 50300 | 50300 | 50100 | 10797 |
| 597 | 20231226 | 091500 | 17152894450 | 50300 | 50100 | 50300 | 50000 | 10772 |
| 598 | 20231226 | 091400 | 16612184550 | 50100 | 49800 | 50200 | 49750 | 16892 |
| 599 | 20231226 | 091300 | 15768363350 | 49800 | 49750 | 49800 | 49600 | 17120 |
| 600 | 20231226 | 091200 | 14917722700 | 49700 | 50000 | 50100 | 49700 | 32147 |
| 601 | 20231226 | 091100 | 13312821700 | 50000 | 50100 | 50200 | 50000 | 7631 |
| 602 | 20231226 | 091000 | 12930511700 | 50200 | 50200 | 50300 | 50100 | 6360 |
| 603 | 20231226 | 090900 | 12611286500 | 50200 | 50100 | 50300 | 50000 | 11368 |
| 604 | 20231226 | 090800 | 12040793800 | 50100 | 50300 | 50500 | 50000 | 20278 |
| 605 | 20231226 | 090700 | 11022186400 | 50400 | 50200 | 50500 | 50200 | 13082 |
| 606 | 20231226 | 090600 | 10363380900 | 50200 | 50300 | 50300 | 50100 | 6975 |
| 607 | 20231226 | 090500 | 10012972400 | 50300 | 50100 | 50600 | 50000 | 13685 |
| 608 | 20231226 | 090400 | 9324902700 | 50100 | 50800 | 50800 | 50000 | 25693 |
| 609 | 20231226 | 090300 | 8031795100 | 50800 | 50800 | 50900 | 50400 | 33672 |
| 610 | 20231226 | 090200 | 6324775000 | 50700 | 50800 | 51000 | 50700 | 30771 |
| 611 | 20231226 | 090100 | 4759942000 | 50900 | 50500 | 50900 | 50300 | 27536 |
| 612 | 20231226 | 090000 | 3368409500 | 50600 | 49950 | 50700 | 49950 | 62467 |