33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 192000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 3 | 20231226 | 191900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231226 | 191800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231226 | 191700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231226 | 191600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231226 | 191500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231226 | 191400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231226 | 191300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231226 | 191200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231226 | 191100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231226 | 191000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231226 | 190900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231226 | 190800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231226 | 190700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231226 | 190600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231226 | 190500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231226 | 190400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231226 | 190300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231226 | 190200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231226 | 190100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231226 | 190000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231226 | 185900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231226 | 185800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231226 | 185700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231226 | 185600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231226 | 185500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231226 | 185400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231226 | 185300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231226 | 185200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231226 | 185100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231226 | 185000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 33 | 20231226 | 184900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231226 | 184800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231226 | 184700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231226 | 184600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231226 | 184500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231226 | 184400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231226 | 184300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231226 | 184200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231226 | 184100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231226 | 184000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231226 | 183900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231226 | 183800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231226 | 183700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231226 | 183600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231226 | 183500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231226 | 183400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231226 | 183300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231226 | 183200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231226 | 183100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231226 | 183000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231226 | 182900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231226 | 182800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231226 | 182700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231226 | 182600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231226 | 182500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231226 | 182400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231226 | 182300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231226 | 182200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231226 | 182100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231226 | 182000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 63 | 20231226 | 181900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231226 | 181800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231226 | 181700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231226 | 181600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231226 | 181500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231226 | 181400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231226 | 181300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231226 | 181200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231226 | 181100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231226 | 181000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231226 | 180900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231226 | 180800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231226 | 180700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231226 | 180600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231226 | 180500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231226 | 180400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231226 | 180300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231226 | 180200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231226 | 180100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231226 | 180000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231226 | 175900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231226 | 175800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231226 | 175700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231226 | 175600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231226 | 175500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231226 | 175400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231226 | 175300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231226 | 175200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231226 | 175100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231226 | 175000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 93 | 20231226 | 174900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231226 | 174800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231226 | 174700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231226 | 174600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231226 | 174500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231226 | 174400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231226 | 174300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231226 | 174200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231226 | 174100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231226 | 174000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231226 | 173900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231226 | 173800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231226 | 173700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231226 | 173600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231226 | 173500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231226 | 173400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231226 | 173300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231226 | 173200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231226 | 173100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231226 | 173000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231226 | 172900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231226 | 172800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231226 | 172700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231226 | 172600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231226 | 172500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231226 | 172400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231226 | 172300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231226 | 172200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231226 | 172100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231226 | 172000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 123 | 20231226 | 171900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231226 | 171800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231226 | 171700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231226 | 171600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231226 | 171500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231226 | 171400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231226 | 171300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231226 | 171200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231226 | 171100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231226 | 171000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231226 | 170900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231226 | 170800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231226 | 170700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231226 | 170600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231226 | 170500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231226 | 170400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231226 | 170300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231226 | 170200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231226 | 170100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231226 | 170000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231226 | 165900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231226 | 165800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231226 | 165700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231226 | 165600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231226 | 165500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231226 | 165400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231226 | 165300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231226 | 165200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231226 | 165100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231226 | 165000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 153 | 20231226 | 164900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231226 | 164800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231226 | 164700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231226 | 164600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231226 | 164500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231226 | 164400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231226 | 164300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231226 | 164200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231226 | 164100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231226 | 164000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231226 | 163900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231226 | 163800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231226 | 163700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231226 | 163600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231226 | 163500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231226 | 163400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231226 | 163300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231226 | 163200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231226 | 163100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231226 | 163000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231226 | 162900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231226 | 162800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231226 | 162700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231226 | 162600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231226 | 162500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231226 | 162400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231226 | 162300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231226 | 162200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231226 | 162100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231226 | 162000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 183 | 20231226 | 161900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20231226 | 161800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20231226 | 161700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20231226 | 161600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20231226 | 161500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20231226 | 161400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20231226 | 161300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20231226 | 161200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20231226 | 161100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20231226 | 161000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20231226 | 160900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20231226 | 160800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20231226 | 160700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20231226 | 160600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20231226 | 160500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20231226 | 160400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20231226 | 160300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20231226 | 160200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20231226 | 160100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20231226 | 160000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20231226 | 155900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20231226 | 155800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20231226 | 155700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20231226 | 155600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20231226 | 155500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20231226 | 155400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20231226 | 155300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20231226 | 155200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20231226 | 155100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20231226 | 155000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 213 | 20231226 | 154900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20231226 | 154800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20231226 | 154700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20231226 | 154600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20231226 | 154500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20231226 | 154400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20231226 | 154300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20231226 | 154200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20231226 | 154100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20231226 | 154000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20231226 | 153900 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20231226 | 153800 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20231226 | 153700 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20231226 | 153600 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20231226 | 153500 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20231226 | 153400 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20231226 | 153300 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20231226 | 153200 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20231226 | 153100 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20231226 | 153000 | 7749911450 | 22100 | 22100 | 22100 | 22100 | 7630 |
| 233 | 20231226 | 152900 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20231226 | 152800 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20231226 | 152700 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20231226 | 152600 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20231226 | 152500 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20231226 | 152400 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20231226 | 152300 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20231226 | 152200 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20231226 | 152100 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20231226 | 152000 | 7581288450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 243 | 20231226 | 151900 | 7581288450 | 22000 | 21950 | 22000 | 21950 | 284 |
| 244 | 20231226 | 151800 | 7575042500 | 22000 | 22000 | 22000 | 21900 | 2946 |
| 245 | 20231226 | 151700 | 7510256850 | 22000 | 21900 | 22000 | 21850 | 4052 |
| 246 | 20231226 | 151600 | 7421438900 | 21900 | 21900 | 22000 | 21850 | 1511 |
| 247 | 20231226 | 151500 | 7388324350 | 22000 | 21900 | 22000 | 21850 | 1052 |
| 248 | 20231226 | 151400 | 7365231800 | 21850 | 22000 | 22000 | 21850 | 716 |
| 249 | 20231226 | 151300 | 7349509100 | 22000 | 21900 | 22000 | 21850 | 1550 |
| 250 | 20231226 | 151200 | 7315519650 | 22000 | 22000 | 22000 | 21850 | 533 |
| 251 | 20231226 | 151100 | 7303808400 | 22000 | 21950 | 22000 | 21800 | 777 |
| 252 | 20231226 | 151000 | 7286757200 | 21900 | 22000 | 22000 | 21850 | 560 |
| 253 | 20231226 | 150900 | 7274478600 | 22000 | 22000 | 22000 | 21850 | 681 |
| 254 | 20231226 | 150800 | 7259544800 | 22000 | 21950 | 22000 | 21850 | 811 |
| 255 | 20231226 | 150700 | 7241779600 | 21900 | 22000 | 22000 | 21850 | 558 |
| 256 | 20231226 | 150600 | 7229553550 | 21950 | 21900 | 21950 | 21850 | 1268 |
| 257 | 20231226 | 150500 | 7201765400 | 21900 | 21900 | 21950 | 21850 | 1214 |
| 258 | 20231226 | 150400 | 7175186400 | 21900 | 22000 | 22000 | 21900 | 773 |
| 259 | 20231226 | 150300 | 7158236100 | 22000 | 21900 | 22000 | 21900 | 514 |
| 260 | 20231226 | 150200 | 7146959600 | 21900 | 21900 | 22000 | 21800 | 1093 |
| 261 | 20231226 | 150100 | 7123001850 | 21950 | 21950 | 22000 | 21850 | 1142 |
| 262 | 20231226 | 150000 | 7097967700 | 21950 | 21900 | 21950 | 21900 | 600 |
| 263 | 20231226 | 145900 | 7084797800 | 21950 | 22000 | 22000 | 21950 | 897 |
| 264 | 20231226 | 145800 | 7065093650 | 22000 | 22050 | 22050 | 21950 | 1009 |
| 265 | 20231226 | 145700 | 7042908200 | 22050 | 22000 | 22050 | 22000 | 697 |
| 266 | 20231226 | 145600 | 7027569000 | 22000 | 22050 | 22050 | 21950 | 1257 |
| 267 | 20231226 | 145500 | 6999897550 | 22000 | 22000 | 22050 | 22000 | 479 |
| 268 | 20231226 | 145400 | 6989347650 | 21950 | 22000 | 22050 | 21950 | 905 |
| 269 | 20231226 | 145300 | 6969442350 | 22000 | 21950 | 22050 | 21950 | 1459 |
| 270 | 20231226 | 145200 | 6937372250 | 21950 | 22000 | 22000 | 21950 | 593 |
| 271 | 20231226 | 145100 | 6924332300 | 22000 | 21950 | 22050 | 21950 | 835 |
| 272 | 20231226 | 145000 | 6905974050 | 22000 | 22000 | 22000 | 21900 | 641 |
| 273 | 20231226 | 144900 | 6891888450 | 21950 | 21950 | 22000 | 21950 | 767 |
| 274 | 20231226 | 144800 | 6875045650 | 22000 | 22000 | 22000 | 21950 | 714 |
| 275 | 20231226 | 144700 | 6859368000 | 21950 | 22050 | 22050 | 21950 | 4634 |
| 276 | 20231226 | 144600 | 6757421850 | 22050 | 22000 | 22050 | 21950 | 1612 |
| 277 | 20231226 | 144500 | 6721929900 | 22000 | 22000 | 22050 | 21950 | 943 |
| 278 | 20231226 | 144400 | 6701183800 | 21950 | 21900 | 21950 | 21900 | 729 |
| 279 | 20231226 | 144300 | 6685196900 | 21900 | 21950 | 22000 | 21850 | 1006 |
| 280 | 20231226 | 144200 | 6663144700 | 21950 | 21950 | 21950 | 21900 | 797 |
| 281 | 20231226 | 144100 | 6645661650 | 21950 | 21800 | 21950 | 21800 | 4154 |
| 282 | 20231226 | 144000 | 6554680050 | 21800 | 21750 | 21800 | 21650 | 3371 |
| 283 | 20231226 | 143900 | 6481285200 | 21700 | 21650 | 21750 | 21650 | 128 |
| 284 | 20231226 | 143800 | 6478507850 | 21700 | 21700 | 21700 | 21700 | 478 |
| 285 | 20231226 | 143700 | 6468135250 | 21700 | 21700 | 21700 | 21650 | 601 |
| 286 | 20231226 | 143600 | 6455094200 | 21700 | 21650 | 21700 | 21650 | 40 |
| 287 | 20231226 | 143500 | 6454227450 | 21650 | 21650 | 21700 | 21650 | 1046 |
| 288 | 20231226 | 143400 | 6431579300 | 21650 | 21700 | 21700 | 21650 | 49 |
| 289 | 20231226 | 143300 | 6430518300 | 21650 | 21650 | 21700 | 21650 | 89 |
| 290 | 20231226 | 143200 | 6428591350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20231226 | 143100 | 6428591350 | 21650 | 21650 | 21650 | 21650 | 3 |
| 292 | 20231226 | 143000 | 6428526400 | 21650 | 21700 | 21700 | 21650 | 300 |
| 293 | 20231226 | 142900 | 6422019900 | 21750 | 21750 | 21750 | 21750 | 9 |
| 294 | 20231226 | 142800 | 6421824150 | 21700 | 21750 | 21750 | 21650 | 310 |
| 295 | 20231226 | 142700 | 6415101700 | 21650 | 21650 | 21650 | 21650 | 11 |
| 296 | 20231226 | 142600 | 6414863550 | 21700 | 21700 | 21700 | 21700 | 2575 |
| 297 | 20231226 | 142500 | 6358986050 | 21650 | 21650 | 21650 | 21650 | 68 |
| 298 | 20231226 | 142400 | 6357513850 | 21700 | 21700 | 21700 | 21700 | 9 |
| 299 | 20231226 | 142300 | 6357318550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20231226 | 142200 | 6357318550 | 21700 | 21700 | 21700 | 21700 | 8 |
| 301 | 20231226 | 142100 | 6357144950 | 21600 | 21650 | 21650 | 21600 | 1389 |
| 302 | 20231226 | 142000 | 6327123100 | 21650 | 21650 | 21650 | 21650 | 501 |
| 303 | 20231226 | 141900 | 6316276450 | 21650 | 21650 | 21650 | 21650 | 320 |
| 304 | 20231226 | 141800 | 6309348450 | 21650 | 21700 | 21700 | 21650 | 119 |
| 305 | 20231226 | 141700 | 6306766650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20231226 | 141600 | 6306766650 | 21700 | 21650 | 21700 | 21650 | 71 |
| 307 | 20231226 | 141500 | 6305229000 | 21650 | 21650 | 21650 | 21650 | 10 |
| 308 | 20231226 | 141400 | 6305012500 | 21700 | 21650 | 21700 | 21650 | 143 |
| 309 | 20231226 | 141300 | 6301916100 | 21650 | 21650 | 21650 | 21650 | 3 |
| 310 | 20231226 | 141200 | 6301851150 | 21650 | 21700 | 21700 | 21650 | 574 |
| 311 | 20231226 | 141100 | 6289421550 | 21650 | 21650 | 21650 | 21650 | 60 |
| 312 | 20231226 | 141000 | 6288122550 | 21700 | 21650 | 21700 | 21650 | 108 |
| 313 | 20231226 | 140900 | 6285782100 | 21600 | 21650 | 21650 | 21600 | 1000 |
| 314 | 20231226 | 140800 | 6264181600 | 21700 | 21600 | 21700 | 21600 | 2740 |
| 315 | 20231226 | 140700 | 6204927200 | 21550 | 21550 | 21600 | 21550 | 433 |
| 316 | 20231226 | 140600 | 6195592900 | 21600 | 21600 | 21650 | 21600 | 1576 |
| 317 | 20231226 | 140500 | 6161549000 | 21650 | 21600 | 21650 | 21600 | 221 |
| 318 | 20231226 | 140400 | 6156772650 | 21650 | 21650 | 21650 | 21650 | 12 |
| 319 | 20231226 | 140300 | 6156512850 | 21650 | 21650 | 21650 | 21650 | 1 |
| 320 | 20231226 | 140200 | 6156491200 | 21650 | 21650 | 21650 | 21650 | 8 |
| 321 | 20231226 | 140100 | 6156318000 | 21650 | 21650 | 21650 | 21650 | 5 |
| 322 | 20231226 | 140000 | 6156209750 | 21650 | 21650 | 21650 | 21600 | 1218 |
| 323 | 20231226 | 135900 | 6129841150 | 21650 | 21650 | 21650 | 21650 | 79 |
| 324 | 20231226 | 135800 | 6128130800 | 21650 | 21650 | 21650 | 21650 | 1077 |
| 325 | 20231226 | 135700 | 6104813750 | 21650 | 21700 | 21700 | 21600 | 238 |
| 326 | 20231226 | 135600 | 6099661050 | 21600 | 21600 | 21600 | 21600 | 150 |
| 327 | 20231226 | 135500 | 6096421050 | 21600 | 21700 | 21700 | 21600 | 60 |
| 328 | 20231226 | 135400 | 6095124050 | 21650 | 21600 | 21650 | 21600 | 40 |
| 329 | 20231226 | 135300 | 6094258550 | 21650 | 21650 | 21650 | 21650 | 77 |
| 330 | 20231226 | 135200 | 6092591500 | 21650 | 21650 | 21650 | 21600 | 573 |
| 331 | 20231226 | 135100 | 6080191300 | 21650 | 21700 | 21700 | 21650 | 108 |
| 332 | 20231226 | 135000 | 6077850150 | 21650 | 21650 | 21650 | 21650 | 70 |
| 333 | 20231226 | 134900 | 6076334650 | 21700 | 21650 | 21700 | 21650 | 294 |
| 334 | 20231226 | 134800 | 6069969050 | 21650 | 21650 | 21650 | 21650 | 953 |
| 335 | 20231226 | 134700 | 6049336600 | 21700 | 21650 | 21700 | 21650 | 10 |
| 336 | 20231226 | 134600 | 6049119650 | 21650 | 21650 | 21650 | 21650 | 300 |
| 337 | 20231226 | 134500 | 6042624650 | 21700 | 21700 | 21700 | 21700 | 9 |
| 338 | 20231226 | 134400 | 6042429350 | 21650 | 21650 | 21650 | 21650 | 380 |
| 339 | 20231226 | 134300 | 6034202350 | 21700 | 21700 | 21700 | 21700 | 508 |
| 340 | 20231226 | 134200 | 6023178750 | 21650 | 21650 | 21650 | 21650 | 598 |
| 341 | 20231226 | 134100 | 6010232050 | 21700 | 21700 | 21700 | 21700 | 14 |
| 342 | 20231226 | 134000 | 6009928250 | 21650 | 21650 | 21650 | 21650 | 2 |
| 343 | 20231226 | 133900 | 6009884950 | 21700 | 21700 | 21700 | 21700 | 8 |
| 344 | 20231226 | 133800 | 6009711350 | 21650 | 21650 | 21650 | 21650 | 16 |
| 345 | 20231226 | 133700 | 6009364950 | 21650 | 21650 | 21650 | 21650 | 56 |
| 346 | 20231226 | 133600 | 6008152550 | 21650 | 21650 | 21650 | 21650 | 201 |
| 347 | 20231226 | 133500 | 6003800900 | 21650 | 21650 | 21650 | 21650 | 2169 |
| 348 | 20231226 | 133400 | 5956842050 | 21700 | 21700 | 21700 | 21650 | 125 |
| 349 | 20231226 | 133300 | 5954129800 | 21700 | 21700 | 21700 | 21700 | 37 |
| 350 | 20231226 | 133200 | 5953326900 | 21700 | 21700 | 21700 | 21700 | 22 |
| 351 | 20231226 | 133100 | 5952849500 | 21650 | 21650 | 21700 | 21650 | 483 |
| 352 | 20231226 | 133000 | 5942386050 | 21650 | 21700 | 21700 | 21650 | 64 |
| 353 | 20231226 | 132900 | 5941000050 | 21700 | 21700 | 21700 | 21700 | 47 |
| 354 | 20231226 | 132800 | 5939980150 | 21650 | 21700 | 21700 | 21650 | 215 |
| 355 | 20231226 | 132700 | 5935314950 | 21700 | 21700 | 21700 | 21700 | 20 |
| 356 | 20231226 | 132600 | 5934880950 | 21700 | 21750 | 21750 | 21700 | 58 |
| 357 | 20231226 | 132500 | 5933621950 | 21700 | 21750 | 21750 | 21700 | 233 |
| 358 | 20231226 | 132400 | 5928564350 | 21750 | 21750 | 21750 | 21750 | 9 |
| 359 | 20231226 | 132300 | 5928368600 | 21700 | 21700 | 21700 | 21700 | 3 |
| 360 | 20231226 | 132200 | 5928303500 | 21700 | 21700 | 21700 | 21700 | 9 |
| 361 | 20231226 | 132100 | 5928108200 | 21700 | 21700 | 21700 | 21700 | 55 |
| 362 | 20231226 | 132000 | 5926914700 | 21700 | 21750 | 21750 | 21700 | 617 |
| 363 | 20231226 | 131900 | 5913525400 | 21750 | 21750 | 21750 | 21750 | 100 |
| 364 | 20231226 | 131800 | 5911350400 | 21750 | 21750 | 21750 | 21750 | 140 |
| 365 | 20231226 | 131700 | 5908305400 | 21750 | 21750 | 21750 | 21750 | 53 |
| 366 | 20231226 | 131600 | 5907152650 | 21800 | 21750 | 21800 | 21750 | 108 |
| 367 | 20231226 | 131500 | 5904803250 | 21750 | 21750 | 21800 | 21750 | 433 |
| 368 | 20231226 | 131400 | 5895380500 | 21750 | 21750 | 21750 | 21750 | 9 |
| 369 | 20231226 | 131300 | 5895184750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 370 | 20231226 | 131200 | 5895184750 | 21750 | 21700 | 21750 | 21700 | 18 |
| 371 | 20231226 | 131100 | 5894793350 | 21700 | 21700 | 21700 | 21700 | 260 |
| 372 | 20231226 | 131000 | 5889151350 | 21700 | 21700 | 21700 | 21700 | 110 |
| 373 | 20231226 | 130900 | 5886764350 | 21700 | 21650 | 21700 | 21650 | 415 |
| 374 | 20231226 | 130800 | 5877777500 | 21650 | 21650 | 21650 | 21600 | 257 |
| 375 | 20231226 | 130700 | 5872213550 | 21700 | 21650 | 21700 | 21650 | 20 |
| 376 | 20231226 | 130600 | 5871780000 | 21700 | 21700 | 21700 | 21700 | 8 |
| 377 | 20231226 | 130500 | 5871606400 | 21650 | 21700 | 21700 | 21600 | 1549 |
| 378 | 20231226 | 130400 | 5838127000 | 21700 | 21700 | 21700 | 21700 | 1098 |
| 379 | 20231226 | 130300 | 5814300400 | 21700 | 21700 | 21700 | 21700 | 16 |
| 380 | 20231226 | 130200 | 5813953200 | 21600 | 21700 | 21700 | 21600 | 343 |
| 381 | 20231226 | 130100 | 5806513450 | 21700 | 21700 | 21700 | 21700 | 14 |
| 382 | 20231226 | 130000 | 5806209650 | 21650 | 21650 | 21650 | 21650 | 250 |
| 383 | 20231226 | 125900 | 5800797150 | 21650 | 21650 | 21650 | 21650 | 18 |
| 384 | 20231226 | 125800 | 5800407450 | 21650 | 21650 | 21650 | 21650 | 399 |
| 385 | 20231226 | 125700 | 5791769100 | 21650 | 21700 | 21700 | 21600 | 119 |
| 386 | 20231226 | 125600 | 5789197350 | 21600 | 21700 | 21700 | 21600 | 3247 |
| 387 | 20231226 | 125500 | 5718851000 | 21700 | 21700 | 21750 | 21700 | 204 |
| 388 | 20231226 | 125400 | 5714423750 | 21700 | 21700 | 21700 | 21650 | 137 |
| 389 | 20231226 | 125300 | 5711453850 | 21700 | 21700 | 21700 | 21700 | 400 |
| 390 | 20231226 | 125200 | 5702773850 | 21700 | 21700 | 21700 | 21700 | 249 |
| 391 | 20231226 | 125100 | 5697370550 | 21700 | 21700 | 21750 | 21700 | 1959 |
| 392 | 20231226 | 125000 | 5654859800 | 21750 | 21750 | 21750 | 21700 | 194 |
| 393 | 20231226 | 124900 | 5650640700 | 21750 | 21700 | 21750 | 21700 | 12 |
| 394 | 20231226 | 124800 | 5650379900 | 21700 | 21700 | 21700 | 21700 | 96 |
| 395 | 20231226 | 124700 | 5648296700 | 21700 | 21700 | 21700 | 21700 | 14 |
| 396 | 20231226 | 124600 | 5647992900 | 21700 | 21700 | 21700 | 21700 | 178 |
| 397 | 20231226 | 124500 | 5644130300 | 21700 | 21700 | 21700 | 21700 | 9 |
| 398 | 20231226 | 124400 | 5643935000 | 21700 | 21750 | 21750 | 21700 | 897 |
| 399 | 20231226 | 124300 | 5624469900 | 21750 | 21700 | 21750 | 21700 | 459 |
| 400 | 20231226 | 124200 | 5614494550 | 21750 | 21700 | 21750 | 21700 | 65 |
| 401 | 20231226 | 124100 | 5613081050 | 21750 | 21750 | 21750 | 21700 | 122 |
| 402 | 20231226 | 124000 | 5610428150 | 21700 | 21750 | 21750 | 21700 | 19 |
| 403 | 20231226 | 123900 | 5610015800 | 21750 | 21750 | 21750 | 21750 | 133 |
| 404 | 20231226 | 123800 | 5607123050 | 21750 | 21750 | 21750 | 21750 | 9 |
| 405 | 20231226 | 123700 | 5606927300 | 21750 | 21750 | 21750 | 21750 | 125 |
| 406 | 20231226 | 123600 | 5604208550 | 21750 | 21750 | 21750 | 21700 | 15 |
| 407 | 20231226 | 123500 | 5603882450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 408 | 20231226 | 123400 | 5603882450 | 21750 | 21800 | 21800 | 21700 | 114 |
| 409 | 20231226 | 123300 | 5601402800 | 21800 | 21800 | 21800 | 21800 | 92 |
| 410 | 20231226 | 123200 | 5599397200 | 21800 | 21700 | 21800 | 21700 | 85 |
| 411 | 20231226 | 123100 | 5597548450 | 21750 | 21750 | 21750 | 21750 | 218 |
| 412 | 20231226 | 123000 | 5592806950 | 21750 | 21750 | 21750 | 21700 | 257 |
| 413 | 20231226 | 122900 | 5587218800 | 21700 | 21700 | 21750 | 21700 | 432 |
| 414 | 20231226 | 122800 | 5577824400 | 21750 | 21750 | 21750 | 21700 | 394 |
| 415 | 20231226 | 122700 | 5569269350 | 21700 | 21700 | 21750 | 21700 | 329 |
| 416 | 20231226 | 122600 | 5562129550 | 21750 | 21750 | 21750 | 21700 | 1404 |
| 417 | 20231226 | 122500 | 5531606550 | 21750 | 21700 | 21750 | 21650 | 75 |
| 418 | 20231226 | 122400 | 5529977000 | 21700 | 21700 | 21750 | 21700 | 776 |
| 419 | 20231226 | 122300 | 5513125450 | 21650 | 21650 | 21750 | 21650 | 609 |
| 420 | 20231226 | 122200 | 5499912500 | 21650 | 21600 | 21700 | 21600 | 71 |
| 421 | 20231226 | 122100 | 5498375450 | 21600 | 21700 | 21700 | 21600 | 100 |
| 422 | 20231226 | 122000 | 5496215350 | 21700 | 21700 | 21700 | 21700 | 59 |
| 423 | 20231226 | 121900 | 5494935050 | 21650 | 21600 | 21650 | 21600 | 128 |
| 424 | 20231226 | 121800 | 5492166200 | 21600 | 21600 | 21600 | 21600 | 297 |
| 425 | 20231226 | 121700 | 5485751000 | 21600 | 21550 | 21600 | 21550 | 37 |
| 426 | 20231226 | 121600 | 5484952150 | 21550 | 21550 | 21600 | 21550 | 76 |
| 427 | 20231226 | 121500 | 5483312900 | 21600 | 21600 | 21600 | 21600 | 307 |
| 428 | 20231226 | 121400 | 5476681700 | 21600 | 21550 | 21600 | 21550 | 247 |
| 429 | 20231226 | 121300 | 5471346750 | 21550 | 21600 | 21600 | 21550 | 102 |
| 430 | 20231226 | 121200 | 5469148600 | 21600 | 21550 | 21600 | 21550 | 88 |
| 431 | 20231226 | 121100 | 5467251750 | 21500 | 21550 | 21600 | 21500 | 75 |
| 432 | 20231226 | 121000 | 5465635200 | 21600 | 21600 | 21600 | 21550 | 17 |
| 433 | 20231226 | 120900 | 5465268300 | 21550 | 21550 | 21550 | 21500 | 129 |
| 434 | 20231226 | 120800 | 5462489750 | 21500 | 21550 | 21550 | 21500 | 114 |
| 435 | 20231226 | 120700 | 5460038150 | 21500 | 21500 | 21550 | 21500 | 89 |
| 436 | 20231226 | 120600 | 5458120450 | 21500 | 21550 | 21550 | 21500 | 864 |
| 437 | 20231226 | 120500 | 5439501300 | 21550 | 21600 | 21700 | 21550 | 1535 |
| 438 | 20231226 | 120400 | 5406396550 | 21500 | 21500 | 21550 | 21500 | 538 |
| 439 | 20231226 | 120300 | 5394804350 | 21500 | 21450 | 21500 | 21450 | 1331 |
| 440 | 20231226 | 120200 | 5366203700 | 21400 | 21450 | 21450 | 21400 | 1893 |
| 441 | 20231226 | 120100 | 5325670650 | 21400 | 21450 | 21450 | 21400 | 702 |
| 442 | 20231226 | 120000 | 5310627400 | 21450 | 21550 | 21550 | 21100 | 24494 |
| 443 | 20231226 | 115900 | 4791142600 | 21550 | 21600 | 21600 | 21550 | 514 |
| 444 | 20231226 | 115800 | 4780063400 | 21600 | 21550 | 21600 | 21500 | 1854 |
| 445 | 20231226 | 115700 | 4740148400 | 21600 | 21600 | 21600 | 21500 | 444 |
| 446 | 20231226 | 115600 | 4730562500 | 21600 | 21600 | 21650 | 21500 | 4920 |
| 447 | 20231226 | 115500 | 4624600150 | 21550 | 21600 | 21650 | 21550 | 1679 |
| 448 | 20231226 | 115400 | 4588337450 | 21650 | 21650 | 21650 | 21600 | 215 |
| 449 | 20231226 | 115300 | 4583688350 | 21600 | 21650 | 21650 | 21600 | 396 |
| 450 | 20231226 | 115200 | 4575122050 | 21650 | 21600 | 21650 | 21600 | 806 |
| 451 | 20231226 | 115100 | 4557704650 | 21600 | 21650 | 21700 | 21600 | 1030 |
| 452 | 20231226 | 115000 | 4535398150 | 21650 | 21700 | 21750 | 21650 | 2047 |
| 453 | 20231226 | 114900 | 4491042700 | 21700 | 21700 | 21700 | 21700 | 100 |
| 454 | 20231226 | 114800 | 4488872700 | 21700 | 21800 | 21800 | 21700 | 2267 |
| 455 | 20231226 | 114700 | 4439678250 | 21750 | 21750 | 21800 | 21750 | 350 |
| 456 | 20231226 | 114600 | 4432065700 | 21700 | 21750 | 21750 | 21700 | 196 |
| 457 | 20231226 | 114500 | 4427810700 | 21750 | 21750 | 21750 | 21700 | 663 |
| 458 | 20231226 | 114400 | 4413399050 | 21750 | 21800 | 21800 | 21750 | 388 |
| 459 | 20231226 | 114300 | 4404952050 | 21800 | 21800 | 21800 | 21800 | 103 |
| 460 | 20231226 | 114200 | 4402706650 | 21750 | 21750 | 21750 | 21750 | 473 |
| 461 | 20231226 | 114100 | 4392418900 | 21750 | 21800 | 21800 | 21750 | 919 |
| 462 | 20231226 | 114000 | 4372430550 | 21800 | 21800 | 21800 | 21800 | 495 |
| 463 | 20231226 | 113900 | 4361639550 | 21900 | 21900 | 21900 | 21900 | 2 |
| 464 | 20231226 | 113800 | 4361595750 | 21800 | 21800 | 21800 | 21800 | 915 |
| 465 | 20231226 | 113700 | 4341648750 | 21800 | 21850 | 21900 | 21750 | 4200 |
| 466 | 20231226 | 113600 | 4250064650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 467 | 20231226 | 113500 | 4250064650 | 21900 | 21850 | 21900 | 21850 | 71 |
| 468 | 20231226 | 113400 | 4248513250 | 21900 | 21900 | 21900 | 21900 | 634 |
| 469 | 20231226 | 113300 | 4234628650 | 21950 | 21950 | 21950 | 21950 | 119 |
| 470 | 20231226 | 113200 | 4232016600 | 21950 | 21900 | 21950 | 21900 | 122 |
| 471 | 20231226 | 113100 | 4229338800 | 21950 | 21950 | 21950 | 21950 | 194 |
| 472 | 20231226 | 113000 | 4225080500 | 21900 | 21850 | 21900 | 21850 | 518 |
| 473 | 20231226 | 112900 | 4213746950 | 21800 | 21900 | 21900 | 21800 | 1711 |
| 474 | 20231226 | 112800 | 4176385950 | 21950 | 21900 | 21950 | 21900 | 5 |
| 475 | 20231226 | 112700 | 4176276400 | 21900 | 21900 | 21900 | 21900 | 144 |
| 476 | 20231226 | 112600 | 4173122800 | 21900 | 21900 | 21900 | 21850 | 905 |
| 477 | 20231226 | 112500 | 4153345200 | 21850 | 21900 | 21900 | 21850 | 5 |
| 478 | 20231226 | 112400 | 4153235750 | 21850 | 21900 | 21900 | 21850 | 463 |
| 479 | 20231226 | 112300 | 4143106050 | 21900 | 21900 | 21900 | 21850 | 39 |
| 480 | 20231226 | 112200 | 4142252150 | 21900 | 21950 | 21950 | 21850 | 3899 |
| 481 | 20231226 | 112100 | 4056845650 | 21950 | 22000 | 22000 | 21950 | 1483 |
| 482 | 20231226 | 112000 | 4024223650 | 22050 | 22050 | 22050 | 22000 | 155 |
| 483 | 20231226 | 111900 | 4020806100 | 22050 | 22050 | 22050 | 22050 | 87 |
| 484 | 20231226 | 111800 | 4018887750 | 22050 | 22000 | 22050 | 22000 | 365 |
| 485 | 20231226 | 111700 | 4010857700 | 22000 | 22050 | 22050 | 22000 | 1304 |
| 486 | 20231226 | 111600 | 3982169200 | 22050 | 22050 | 22050 | 22050 | 10 |
| 487 | 20231226 | 111500 | 3981948700 | 22050 | 22000 | 22050 | 22000 | 32 |
| 488 | 20231226 | 111400 | 3981244100 | 22050 | 22000 | 22050 | 22000 | 119 |
| 489 | 20231226 | 111300 | 3978625400 | 22050 | 22050 | 22050 | 22050 | 60 |
| 490 | 20231226 | 111200 | 3977302400 | 22000 | 22050 | 22050 | 22000 | 51 |
| 491 | 20231226 | 111100 | 3976177950 | 22000 | 22050 | 22050 | 22000 | 210 |
| 492 | 20231226 | 111000 | 3971547900 | 22100 | 22100 | 22100 | 22100 | 200 |
| 493 | 20231226 | 110900 | 3967127900 | 22100 | 22100 | 22100 | 22100 | 100 |
| 494 | 20231226 | 110800 | 3964917900 | 22100 | 22050 | 22100 | 22050 | 745 |
| 495 | 20231226 | 110700 | 3948456050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 496 | 20231226 | 110600 | 3948456050 | 22100 | 22100 | 22100 | 22100 | 10 |
| 497 | 20231226 | 110500 | 3948235050 | 22100 | 22100 | 22100 | 22100 | 51 |
| 498 | 20231226 | 110400 | 3947107950 | 22100 | 22000 | 22100 | 22000 | 206 |
| 499 | 20231226 | 110300 | 3942555850 | 22000 | 22050 | 22050 | 22000 | 80 |
| 500 | 20231226 | 110200 | 3940792150 | 22000 | 22050 | 22050 | 22000 | 127 |
| 501 | 20231226 | 110100 | 3937996800 | 22050 | 22050 | 22050 | 22050 | 99 |
| 502 | 20231226 | 110000 | 3935813850 | 22050 | 22050 | 22050 | 22050 | 3 |
| 503 | 20231226 | 105900 | 3935747700 | 22050 | 22050 | 22050 | 22050 | 20 |
| 504 | 20231226 | 105800 | 3935306700 | 22050 | 22000 | 22050 | 22000 | 408 |
| 505 | 20231226 | 105700 | 3926318700 | 22000 | 22000 | 22000 | 22000 | 6 |
| 506 | 20231226 | 105600 | 3926186700 | 22050 | 22000 | 22050 | 22000 | 291 |
| 507 | 20231226 | 105500 | 3919784150 | 22050 | 22000 | 22050 | 22000 | 2 |
| 508 | 20231226 | 105400 | 3919740100 | 22000 | 22050 | 22050 | 22000 | 132 |
| 509 | 20231226 | 105300 | 3916830600 | 22050 | 22000 | 22050 | 22000 | 348 |
| 510 | 20231226 | 105200 | 3909165000 | 22000 | 22000 | 22050 | 22000 | 281 |
| 511 | 20231226 | 105100 | 3902982950 | 22000 | 22000 | 22050 | 22000 | 671 |
| 512 | 20231226 | 105000 | 3888220300 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 513 | 20231226 | 104900 | 3865560300 | 22050 | 22050 | 22050 | 22050 | 125 |
| 514 | 20231226 | 104800 | 3862804050 | 22050 | 22100 | 22100 | 22050 | 934 |
| 515 | 20231226 | 104700 | 3842208850 | 22100 | 22100 | 22100 | 22100 | 1 |
| 516 | 20231226 | 104600 | 3842186750 | 22100 | 22100 | 22100 | 22100 | 74 |
| 517 | 20231226 | 104500 | 3840551350 | 22100 | 22100 | 22100 | 22100 | 95 |
| 518 | 20231226 | 104400 | 3838451850 | 22100 | 22100 | 22100 | 22100 | 458 |
| 519 | 20231226 | 104300 | 3828330050 | 22100 | 22050 | 22100 | 22050 | 171 |
| 520 | 20231226 | 104200 | 3824556000 | 22050 | 22050 | 22050 | 22050 | 31 |
| 521 | 20231226 | 104100 | 3823872450 | 22050 | 22000 | 22050 | 22000 | 172 |
| 522 | 20231226 | 104000 | 3820081350 | 22000 | 22000 | 22000 | 22000 | 334 |
| 523 | 20231226 | 103900 | 3812733350 | 22000 | 22000 | 22000 | 22000 | 13 |
| 524 | 20231226 | 103800 | 3812447350 | 22000 | 22000 | 22000 | 22000 | 253 |
| 525 | 20231226 | 103700 | 3806881350 | 22000 | 22000 | 22000 | 22000 | 707 |
| 526 | 20231226 | 103600 | 3791327350 | 22000 | 22000 | 22000 | 21950 | 168 |
| 527 | 20231226 | 103500 | 3787637700 | 22000 | 21950 | 22000 | 21950 | 271 |
| 528 | 20231226 | 103400 | 3781685750 | 21950 | 21950 | 22000 | 21950 | 424 |
| 529 | 20231226 | 103300 | 3772378700 | 21950 | 22000 | 22000 | 21950 | 193 |
| 530 | 20231226 | 103200 | 3768136350 | 22000 | 21950 | 22000 | 21950 | 10 |
| 531 | 20231226 | 103100 | 3767916800 | 21950 | 21950 | 21950 | 21950 | 8 |
| 532 | 20231226 | 103000 | 3767741200 | 22000 | 21950 | 22000 | 21950 | 515 |
| 533 | 20231226 | 102900 | 3756435900 | 21950 | 21950 | 21950 | 21950 | 20 |
| 534 | 20231226 | 102800 | 3755996900 | 21950 | 21900 | 21950 | 21850 | 902 |
| 535 | 20231226 | 102700 | 3736258300 | 21900 | 21900 | 21900 | 21850 | 339 |
| 536 | 20231226 | 102600 | 3728838200 | 21850 | 21850 | 21850 | 21800 | 1031 |
| 537 | 20231226 | 102500 | 3706323750 | 21850 | 21900 | 21900 | 21850 | 1558 |
| 538 | 20231226 | 102400 | 3672271250 | 21900 | 21900 | 22050 | 21850 | 2843 |
| 539 | 20231226 | 102300 | 3609991950 | 21850 | 21900 | 21950 | 21850 | 660 |
| 540 | 20231226 | 102200 | 3595530450 | 21950 | 22000 | 22000 | 21950 | 1331 |
| 541 | 20231226 | 102100 | 3566287750 | 22000 | 22050 | 22100 | 21950 | 7639 |
| 542 | 20231226 | 102000 | 3398039550 | 22100 | 22100 | 22100 | 22100 | 151 |
| 543 | 20231226 | 101900 | 3394702450 | 22050 | 22100 | 22100 | 22050 | 4513 |
| 544 | 20231226 | 101800 | 3295001350 | 22150 | 22100 | 22150 | 22100 | 676 |
| 545 | 20231226 | 101700 | 3280056000 | 22150 | 22150 | 22200 | 22100 | 1626 |
| 546 | 20231226 | 101600 | 3244059050 | 22200 | 22200 | 22200 | 22200 | 40 |
| 547 | 20231226 | 101500 | 3243171050 | 22200 | 22200 | 22200 | 22200 | 27 |
| 548 | 20231226 | 101400 | 3242571650 | 22200 | 22250 | 22250 | 22200 | 318 |
| 549 | 20231226 | 101300 | 3235512000 | 22150 | 22250 | 22250 | 22150 | 3080 |
| 550 | 20231226 | 101200 | 3167222850 | 22250 | 22200 | 22250 | 22200 | 718 |
| 551 | 20231226 | 101100 | 3151283150 | 22200 | 22250 | 22250 | 22200 | 1092 |
| 552 | 20231226 | 101000 | 3127016250 | 22250 | 22200 | 22250 | 22200 | 285 |
| 553 | 20231226 | 100900 | 3120676150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 554 | 20231226 | 100800 | 3120676150 | 22200 | 22200 | 22200 | 22200 | 732 |
| 555 | 20231226 | 100700 | 3104425750 | 22200 | 22250 | 22250 | 22200 | 210 |
| 556 | 20231226 | 100600 | 3099757650 | 22250 | 22200 | 22250 | 22200 | 216 |
| 557 | 20231226 | 100500 | 3094951950 | 22200 | 22250 | 22250 | 22200 | 1147 |
| 558 | 20231226 | 100400 | 3069485550 | 22250 | 22250 | 22250 | 22200 | 116 |
| 559 | 20231226 | 100300 | 3066904800 | 22250 | 22250 | 22250 | 22250 | 31 |
| 560 | 20231226 | 100200 | 3066215050 | 22250 | 22200 | 22250 | 22200 | 336 |
| 561 | 20231226 | 100100 | 3058740800 | 22200 | 22250 | 22250 | 22200 | 51 |
| 562 | 20231226 | 100000 | 3057607150 | 22250 | 22250 | 22250 | 22250 | 96 |
| 563 | 20231226 | 095900 | 3055471150 | 22250 | 22200 | 22250 | 22200 | 101 |
| 564 | 20231226 | 095800 | 3053228900 | 22250 | 22250 | 22250 | 22200 | 645 |
| 565 | 20231226 | 095700 | 3038892100 | 22250 | 22200 | 22250 | 22200 | 197 |
| 566 | 20231226 | 095600 | 3034510300 | 22250 | 22200 | 22250 | 22200 | 1040 |
| 567 | 20231226 | 095500 | 3011405250 | 22200 | 22200 | 22250 | 22200 | 754 |
| 568 | 20231226 | 095400 | 2994664950 | 22250 | 22250 | 22250 | 22250 | 2 |
| 569 | 20231226 | 095300 | 2994620450 | 22250 | 22250 | 22300 | 22250 | 745 |
| 570 | 20231226 | 095200 | 2978043700 | 22250 | 22300 | 22300 | 22250 | 492 |
| 571 | 20231226 | 095100 | 2967077250 | 22300 | 22300 | 22300 | 22300 | 355 |
| 572 | 20231226 | 095000 | 2959160750 | 22300 | 22350 | 22350 | 22250 | 3668 |
| 573 | 20231226 | 094900 | 2877310800 | 22350 | 22350 | 22350 | 22350 | 28 |
| 574 | 20231226 | 094800 | 2876685000 | 22400 | 22400 | 22400 | 22350 | 268 |
| 575 | 20231226 | 094700 | 2870686800 | 22350 | 22400 | 22450 | 22350 | 1779 |
| 576 | 20231226 | 094600 | 2830860250 | 22450 | 22450 | 22450 | 22450 | 3 |
| 577 | 20231226 | 094500 | 2830792900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 578 | 20231226 | 094400 | 2830792900 | 22450 | 22500 | 22500 | 22400 | 3230 |
| 579 | 20231226 | 094300 | 2758410550 | 22450 | 22400 | 22500 | 22400 | 1322 |
| 580 | 20231226 | 094200 | 2728698200 | 22500 | 22500 | 22500 | 22500 | 101 |
| 581 | 20231226 | 094100 | 2726425700 | 22400 | 22450 | 22500 | 22400 | 1881 |
| 582 | 20231226 | 094000 | 2684289950 | 22400 | 22400 | 22450 | 22350 | 890 |
| 583 | 20231226 | 093900 | 2664328350 | 22400 | 22400 | 22650 | 22400 | 2397 |
| 584 | 20231226 | 093800 | 2610383250 | 22400 | 22400 | 22450 | 22350 | 4064 |
| 585 | 20231226 | 093700 | 2519184850 | 22400 | 22400 | 22400 | 22400 | 317 |
| 586 | 20231226 | 093600 | 2512084050 | 22400 | 22400 | 22400 | 22400 | 982 |
| 587 | 20231226 | 093500 | 2490087250 | 22400 | 22400 | 22400 | 22400 | 937 |
| 588 | 20231226 | 093400 | 2469098450 | 22400 | 22500 | 22500 | 22400 | 2807 |
| 589 | 20231226 | 093300 | 2406071600 | 22500 | 22600 | 22600 | 22500 | 76 |
| 590 | 20231226 | 093200 | 2404359100 | 22600 | 22550 | 22600 | 22500 | 1062 |
| 591 | 20231226 | 093100 | 2380428250 | 22500 | 22400 | 22500 | 22400 | 327 |
| 592 | 20231226 | 093000 | 2373086550 | 22400 | 22450 | 22450 | 22400 | 1290 |
| 593 | 20231226 | 092900 | 2344157550 | 22500 | 22500 | 22500 | 22500 | 532 |
| 594 | 20231226 | 092800 | 2332187550 | 22500 | 22500 | 22500 | 22450 | 805 |
| 595 | 20231226 | 092700 | 2314080900 | 22500 | 22500 | 22550 | 22450 | 710 |
| 596 | 20231226 | 092600 | 2298102650 | 22550 | 22600 | 22600 | 22550 | 182 |
| 597 | 20231226 | 092500 | 2293995050 | 22600 | 22500 | 22600 | 22450 | 405 |
| 598 | 20231226 | 092400 | 2284867800 | 22500 | 22600 | 22600 | 22500 | 1244 |
| 599 | 20231226 | 092300 | 2256819300 | 22600 | 22600 | 22650 | 22500 | 1240 |
| 600 | 20231226 | 092200 | 2228780700 | 22450 | 22750 | 22750 | 22200 | 14206 |
| 601 | 20231226 | 092100 | 1910936650 | 22750 | 22850 | 22850 | 22350 | 13408 |
| 602 | 20231226 | 092000 | 1607888400 | 22850 | 22900 | 22900 | 22800 | 2140 |
| 603 | 20231226 | 091900 | 1558925450 | 22900 | 22850 | 22950 | 22850 | 1593 |
| 604 | 20231226 | 091800 | 1522498150 | 22850 | 22850 | 22900 | 22750 | 1384 |
| 605 | 20231226 | 091700 | 1490914250 | 22950 | 22900 | 22950 | 22850 | 2251 |
| 606 | 20231226 | 091600 | 1439329000 | 22900 | 22900 | 23000 | 22850 | 5037 |
| 607 | 20231226 | 091500 | 1323897050 | 22850 | 22750 | 22850 | 22750 | 3021 |
| 608 | 20231226 | 091400 | 1254960250 | 22800 | 22750 | 22800 | 22700 | 1450 |
| 609 | 20231226 | 091300 | 1221929300 | 22750 | 22650 | 22800 | 22600 | 1993 |
| 610 | 20231226 | 091200 | 1176573750 | 22700 | 22550 | 22700 | 22550 | 975 |
| 611 | 20231226 | 091100 | 1154511150 | 22550 | 22600 | 22600 | 22550 | 931 |
| 612 | 20231226 | 091000 | 1133484750 | 22500 | 22650 | 22650 | 22100 | 14315 |
| 613 | 20231226 | 090900 | 813777400 | 22700 | 22550 | 22700 | 22500 | 1729 |
| 614 | 20231226 | 090800 | 774683350 | 22350 | 22900 | 22900 | 22350 | 11207 |
| 615 | 20231226 | 090700 | 522099750 | 22900 | 22800 | 22950 | 22750 | 6148 |
| 616 | 20231226 | 090600 | 381377150 | 22800 | 22600 | 22800 | 22600 | 2419 |
| 617 | 20231226 | 090500 | 326517800 | 22550 | 22650 | 22650 | 22550 | 2020 |
| 618 | 20231226 | 090400 | 280872700 | 22600 | 22800 | 22850 | 22600 | 3061 |
| 619 | 20231226 | 090300 | 211231300 | 22800 | 22800 | 22900 | 22750 | 1518 |
| 620 | 20231226 | 090200 | 176600150 | 22800 | 22650 | 22850 | 22650 | 1994 |
| 621 | 20231226 | 090100 | 131199550 | 22650 | 22650 | 22750 | 22500 | 2081 |
| 622 | 20231226 | 090000 | 84185750 | 22650 | 22950 | 22950 | 22650 | 3678 |