34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 193200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 3 | 20231226 | 193100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20231226 | 193000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20231226 | 192900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20231226 | 192800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20231226 | 192700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20231226 | 192600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20231226 | 192500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20231226 | 192400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20231226 | 192300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20231226 | 192200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20231226 | 192100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20231226 | 192000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20231226 | 191900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20231226 | 191800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20231226 | 191700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20231226 | 191600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20231226 | 191500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20231226 | 191400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20231226 | 191300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20231226 | 191200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20231226 | 191100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20231226 | 191000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20231226 | 190900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20231226 | 190800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20231226 | 190700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20231226 | 190600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20231226 | 190500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20231226 | 190400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20231226 | 190300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20231226 | 190200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 33 | 20231226 | 190100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20231226 | 190000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20231226 | 185900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20231226 | 185800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20231226 | 185700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20231226 | 185600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20231226 | 185500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20231226 | 185400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20231226 | 185300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20231226 | 185200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20231226 | 185100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20231226 | 185000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20231226 | 184900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20231226 | 184800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20231226 | 184700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20231226 | 184600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20231226 | 184500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20231226 | 184400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20231226 | 184300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20231226 | 184200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20231226 | 184100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20231226 | 184000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20231226 | 183900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20231226 | 183800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20231226 | 183700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20231226 | 183600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20231226 | 183500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20231226 | 183400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20231226 | 183300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20231226 | 183200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 63 | 20231226 | 183100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20231226 | 183000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20231226 | 182900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20231226 | 182800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20231226 | 182700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20231226 | 182600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20231226 | 182500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20231226 | 182400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20231226 | 182300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20231226 | 182200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20231226 | 182100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20231226 | 182000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20231226 | 181900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20231226 | 181800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20231226 | 181700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20231226 | 181600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20231226 | 181500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20231226 | 181400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20231226 | 181300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20231226 | 181200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20231226 | 181100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20231226 | 181000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20231226 | 180900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20231226 | 180800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20231226 | 180700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20231226 | 180600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20231226 | 180500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20231226 | 180400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20231226 | 180300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20231226 | 180200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 93 | 20231226 | 180100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20231226 | 180000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20231226 | 175900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20231226 | 175800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20231226 | 175700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20231226 | 175600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20231226 | 175500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20231226 | 175400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20231226 | 175300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20231226 | 175200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20231226 | 175100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20231226 | 175000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20231226 | 174900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20231226 | 174800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20231226 | 174700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20231226 | 174600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20231226 | 174500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20231226 | 174400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20231226 | 174300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20231226 | 174200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20231226 | 174100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20231226 | 174000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20231226 | 173900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20231226 | 173800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20231226 | 173700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20231226 | 173600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20231226 | 173500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20231226 | 173400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20231226 | 173300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20231226 | 173200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 123 | 20231226 | 173100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20231226 | 173000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20231226 | 172900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20231226 | 172800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20231226 | 172700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20231226 | 172600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20231226 | 172500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20231226 | 172400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20231226 | 172300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20231226 | 172200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20231226 | 172100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20231226 | 172000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20231226 | 171900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20231226 | 171800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20231226 | 171700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20231226 | 171600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20231226 | 171500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20231226 | 171400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20231226 | 171300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20231226 | 171200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20231226 | 171100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20231226 | 171000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20231226 | 170900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20231226 | 170800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20231226 | 170700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20231226 | 170600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20231226 | 170500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20231226 | 170400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20231226 | 170300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20231226 | 170200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 153 | 20231226 | 170100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20231226 | 170000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20231226 | 165900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20231226 | 165800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20231226 | 165700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20231226 | 165600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20231226 | 165500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20231226 | 165400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20231226 | 165300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20231226 | 165200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20231226 | 165100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20231226 | 165000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20231226 | 164900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20231226 | 164800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20231226 | 164700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20231226 | 164600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20231226 | 164500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20231226 | 164400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20231226 | 164300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20231226 | 164200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20231226 | 164100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20231226 | 164000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20231226 | 163900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20231226 | 163800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20231226 | 163700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20231226 | 163600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20231226 | 163500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20231226 | 163400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20231226 | 163300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20231226 | 163200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 183 | 20231226 | 163100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20231226 | 163000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20231226 | 162900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20231226 | 162800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20231226 | 162700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20231226 | 162600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231226 | 162500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231226 | 162400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231226 | 162300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231226 | 162200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231226 | 162100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231226 | 162000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231226 | 161900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231226 | 161800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231226 | 161700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231226 | 161600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20231226 | 161500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20231226 | 161400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20231226 | 161300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20231226 | 161200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20231226 | 161100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20231226 | 161000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20231226 | 160900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20231226 | 160800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20231226 | 160700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20231226 | 160600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20231226 | 160500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20231226 | 160400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20231226 | 160300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20231226 | 160200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 213 | 20231226 | 160100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20231226 | 160000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20231226 | 155900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20231226 | 155800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20231226 | 155700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20231226 | 155600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20231226 | 155500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20231226 | 155400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20231226 | 155300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20231226 | 155200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20231226 | 155100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20231226 | 155000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20231226 | 154900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20231226 | 154800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20231226 | 154700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20231226 | 154600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20231226 | 154500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20231226 | 154400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20231226 | 154300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20231226 | 154200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20231226 | 154100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20231226 | 154000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20231226 | 153900 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20231226 | 153800 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20231226 | 153700 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20231226 | 153600 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20231226 | 153500 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20231226 | 153400 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20231226 | 153300 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20231226 | 153200 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 243 | 20231226 | 153100 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20231226 | 153000 | 6622772450 | 20800 | 20800 | 20800 | 20800 | 5203 |
| 245 | 20231226 | 152900 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20231226 | 152800 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20231226 | 152700 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20231226 | 152600 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20231226 | 152500 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20231226 | 152400 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20231226 | 152300 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20231226 | 152200 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20231226 | 152100 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20231226 | 152000 | 6514550050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20231226 | 151900 | 6514550050 | 20800 | 20750 | 20800 | 20750 | 430 |
| 256 | 20231226 | 151800 | 6505618850 | 20800 | 20750 | 20850 | 20750 | 748 |
| 257 | 20231226 | 151700 | 6490064950 | 20750 | 20850 | 20850 | 20750 | 1142 |
| 258 | 20231226 | 151600 | 6466306600 | 20800 | 20850 | 20900 | 20750 | 2447 |
| 259 | 20231226 | 151500 | 6415318000 | 20750 | 20800 | 20800 | 20750 | 881 |
| 260 | 20231226 | 151400 | 6396996900 | 20850 | 20850 | 20850 | 20800 | 1418 |
| 261 | 20231226 | 151300 | 6367466350 | 20800 | 20850 | 20850 | 20800 | 1159 |
| 262 | 20231226 | 151200 | 6343349700 | 20800 | 20800 | 20850 | 20800 | 819 |
| 263 | 20231226 | 151100 | 6326312900 | 20800 | 20800 | 20850 | 20800 | 961 |
| 264 | 20231226 | 151000 | 6306322600 | 20800 | 20850 | 20850 | 20800 | 780 |
| 265 | 20231226 | 150900 | 6290075900 | 20850 | 20950 | 20950 | 20850 | 1343 |
| 266 | 20231226 | 150800 | 6262012000 | 20900 | 20900 | 20950 | 20900 | 757 |
| 267 | 20231226 | 150700 | 6246190600 | 20900 | 20850 | 20900 | 20850 | 86 |
| 268 | 20231226 | 150600 | 6244397200 | 20850 | 20950 | 20950 | 20850 | 856 |
| 269 | 20231226 | 150500 | 6226504350 | 20950 | 20950 | 21000 | 20950 | 2638 |
| 270 | 20231226 | 150400 | 6171238000 | 20950 | 20900 | 21000 | 20900 | 3191 |
| 271 | 20231226 | 150300 | 6104410800 | 20900 | 20950 | 20950 | 20900 | 3559 |
| 272 | 20231226 | 150200 | 6029853050 | 20900 | 20950 | 20950 | 20850 | 987 |
| 273 | 20231226 | 150100 | 6009221050 | 20900 | 20900 | 20900 | 20850 | 2712 |
| 274 | 20231226 | 150000 | 5952541750 | 20850 | 20750 | 20850 | 20750 | 2639 |
| 275 | 20231226 | 145900 | 5897575500 | 20750 | 20800 | 20800 | 20750 | 37 |
| 276 | 20231226 | 145800 | 5896807450 | 20800 | 20750 | 20800 | 20750 | 140 |
| 277 | 20231226 | 145700 | 5893895500 | 20750 | 20750 | 20800 | 20750 | 1053 |
| 278 | 20231226 | 145600 | 5872044900 | 20800 | 20800 | 20800 | 20800 | 16 |
| 279 | 20231226 | 145500 | 5871712100 | 20750 | 20800 | 20800 | 20750 | 207 |
| 280 | 20231226 | 145400 | 5867406550 | 20750 | 20800 | 20800 | 20750 | 371 |
| 281 | 20231226 | 145300 | 5859689800 | 20800 | 20750 | 20800 | 20750 | 2699 |
| 282 | 20231226 | 145200 | 5803550650 | 20800 | 20750 | 20800 | 20750 | 261 |
| 283 | 20231226 | 145100 | 5798122900 | 20800 | 20750 | 20800 | 20750 | 37 |
| 284 | 20231226 | 145000 | 5797354900 | 20750 | 20750 | 20750 | 20750 | 101 |
| 285 | 20231226 | 144900 | 5795259150 | 20750 | 20750 | 20750 | 20750 | 6 |
| 286 | 20231226 | 144800 | 5795134650 | 20750 | 20800 | 20800 | 20750 | 39 |
| 287 | 20231226 | 144700 | 5794325050 | 20750 | 20750 | 20750 | 20750 | 4 |
| 288 | 20231226 | 144600 | 5794242050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 289 | 20231226 | 144500 | 5794242050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 290 | 20231226 | 144400 | 5794221300 | 20800 | 20750 | 20800 | 20750 | 2026 |
| 291 | 20231226 | 144300 | 5752181550 | 20750 | 20750 | 20750 | 20750 | 329 |
| 292 | 20231226 | 144200 | 5745354800 | 20750 | 20750 | 20750 | 20750 | 44 |
| 293 | 20231226 | 144100 | 5744441800 | 20800 | 20800 | 20800 | 20750 | 82 |
| 294 | 20231226 | 144000 | 5742738600 | 20800 | 20800 | 20800 | 20800 | 934 |
| 295 | 20231226 | 143900 | 5723311400 | 20850 | 20800 | 20850 | 20800 | 177 |
| 296 | 20231226 | 143800 | 5719621300 | 20800 | 20850 | 20850 | 20800 | 102 |
| 297 | 20231226 | 143700 | 5717499600 | 20800 | 20800 | 20850 | 20800 | 192 |
| 298 | 20231226 | 143600 | 5713505150 | 20800 | 20800 | 20800 | 20800 | 21 |
| 299 | 20231226 | 143500 | 5713068350 | 20850 | 20800 | 20850 | 20800 | 800 |
| 300 | 20231226 | 143400 | 5696426350 | 20800 | 20800 | 20800 | 20750 | 831 |
| 301 | 20231226 | 143300 | 5679142750 | 20800 | 20750 | 20800 | 20750 | 92 |
| 302 | 20231226 | 143200 | 5677233600 | 20800 | 20750 | 20800 | 20750 | 111 |
| 303 | 20231226 | 143100 | 5674929850 | 20750 | 20750 | 20750 | 20750 | 162 |
| 304 | 20231226 | 143000 | 5671568350 | 20750 | 20800 | 20800 | 20750 | 6 |
| 305 | 20231226 | 142900 | 5671443600 | 20750 | 20750 | 20750 | 20750 | 40 |
| 306 | 20231226 | 142800 | 5670613600 | 20750 | 20750 | 20750 | 20750 | 55 |
| 307 | 20231226 | 142700 | 5669472350 | 20750 | 20750 | 20800 | 20750 | 51 |
| 308 | 20231226 | 142600 | 5668413850 | 20750 | 20750 | 20750 | 20750 | 6 |
| 309 | 20231226 | 142500 | 5668289350 | 20750 | 20800 | 20800 | 20750 | 11 |
| 310 | 20231226 | 142400 | 5668060600 | 20800 | 20800 | 20800 | 20800 | 1015 |
| 311 | 20231226 | 142300 | 5646948600 | 20800 | 20800 | 20850 | 20800 | 442 |
| 312 | 20231226 | 142200 | 5637754750 | 20800 | 20800 | 20800 | 20800 | 1295 |
| 313 | 20231226 | 142100 | 5610818750 | 20800 | 20800 | 20850 | 20800 | 1138 |
| 314 | 20231226 | 142000 | 5587148100 | 20800 | 20850 | 20850 | 20800 | 377 |
| 315 | 20231226 | 141900 | 5579306200 | 20800 | 20800 | 20850 | 20800 | 1135 |
| 316 | 20231226 | 141800 | 5555654600 | 20800 | 20800 | 20850 | 20800 | 131 |
| 317 | 20231226 | 141700 | 5552924800 | 20800 | 20800 | 20800 | 20800 | 135 |
| 318 | 20231226 | 141600 | 5550116800 | 20850 | 20800 | 20850 | 20800 | 8 |
| 319 | 20231226 | 141500 | 5549950150 | 20800 | 20800 | 20850 | 20800 | 95 |
| 320 | 20231226 | 141400 | 5547973900 | 20800 | 20800 | 20850 | 20800 | 1136 |
| 321 | 20231226 | 141300 | 5524345050 | 20800 | 20800 | 20850 | 20800 | 55 |
| 322 | 20231226 | 141200 | 5523200800 | 20800 | 20850 | 20850 | 20800 | 141 |
| 323 | 20231226 | 141100 | 5520267950 | 20850 | 20800 | 20850 | 20800 | 3 |
| 324 | 20231226 | 141000 | 5520205450 | 20800 | 20850 | 20850 | 20800 | 37 |
| 325 | 20231226 | 140900 | 5519435800 | 20850 | 20850 | 20850 | 20850 | 5 |
| 326 | 20231226 | 140800 | 5519331550 | 20800 | 20850 | 20850 | 20800 | 210 |
| 327 | 20231226 | 140700 | 5514954950 | 20850 | 20800 | 20850 | 20800 | 69 |
| 328 | 20231226 | 140600 | 5513517500 | 20800 | 20800 | 20850 | 20800 | 147 |
| 329 | 20231226 | 140500 | 5510459650 | 20800 | 20800 | 20800 | 20800 | 110 |
| 330 | 20231226 | 140400 | 5508171650 | 20800 | 20800 | 20800 | 20800 | 4 |
| 331 | 20231226 | 140300 | 5508088450 | 20800 | 20850 | 20850 | 20800 | 89 |
| 332 | 20231226 | 140200 | 5506235550 | 20850 | 20850 | 20850 | 20850 | 6 |
| 333 | 20231226 | 140100 | 5506110450 | 20800 | 20800 | 20800 | 20800 | 35 |
| 334 | 20231226 | 140000 | 5505382450 | 20800 | 20800 | 20800 | 20800 | 131 |
| 335 | 20231226 | 135900 | 5502657650 | 20800 | 20750 | 20800 | 20750 | 77 |
| 336 | 20231226 | 135800 | 5501058100 | 20800 | 20800 | 20800 | 20800 | 54 |
| 337 | 20231226 | 135700 | 5499934900 | 20800 | 20800 | 20800 | 20800 | 182 |
| 338 | 20231226 | 135600 | 5496149300 | 20750 | 20800 | 20800 | 20750 | 207 |
| 339 | 20231226 | 135500 | 5491845600 | 20850 | 20850 | 20850 | 20800 | 238 |
| 340 | 20231226 | 135400 | 5486894850 | 20850 | 20800 | 20850 | 20750 | 661 |
| 341 | 20231226 | 135300 | 5473146450 | 20750 | 20750 | 20750 | 20750 | 45 |
| 342 | 20231226 | 135200 | 5472212700 | 20750 | 20750 | 20800 | 20750 | 124 |
| 343 | 20231226 | 135100 | 5469639450 | 20750 | 20750 | 20750 | 20750 | 1 |
| 344 | 20231226 | 135000 | 5469618700 | 20800 | 20800 | 20800 | 20800 | 25 |
| 345 | 20231226 | 134900 | 5469098700 | 20800 | 20800 | 20800 | 20750 | 276 |
| 346 | 20231226 | 134800 | 5463359950 | 20800 | 20800 | 20800 | 20800 | 15 |
| 347 | 20231226 | 134700 | 5463047950 | 20750 | 20750 | 20750 | 20750 | 236 |
| 348 | 20231226 | 134600 | 5458150950 | 20800 | 20800 | 20800 | 20800 | 110 |
| 349 | 20231226 | 134500 | 5455862950 | 20800 | 20750 | 20800 | 20750 | 15 |
| 350 | 20231226 | 134400 | 5455551450 | 20750 | 20750 | 20800 | 20750 | 53 |
| 351 | 20231226 | 134300 | 5454451650 | 20750 | 20800 | 20800 | 20750 | 542 |
| 352 | 20231226 | 134200 | 5443200200 | 20800 | 20800 | 20800 | 20750 | 291 |
| 353 | 20231226 | 134100 | 5437149000 | 20800 | 20800 | 20800 | 20750 | 453 |
| 354 | 20231226 | 134000 | 5427726800 | 20800 | 20800 | 20800 | 20800 | 171 |
| 355 | 20231226 | 133900 | 5424170000 | 20800 | 20800 | 20800 | 20800 | 100 |
| 356 | 20231226 | 133800 | 5422090000 | 20850 | 20800 | 20850 | 20800 | 7 |
| 357 | 20231226 | 133700 | 5421944150 | 20850 | 20800 | 20850 | 20800 | 139 |
| 358 | 20231226 | 133600 | 5419051950 | 20800 | 20800 | 20800 | 20800 | 4 |
| 359 | 20231226 | 133500 | 5418968750 | 20800 | 20850 | 20850 | 20800 | 50 |
| 360 | 20231226 | 133400 | 5417928500 | 20850 | 20850 | 20850 | 20850 | 12 |
| 361 | 20231226 | 133300 | 5417678300 | 20800 | 20850 | 20850 | 20800 | 121 |
| 362 | 20231226 | 133200 | 5415158000 | 20850 | 20900 | 20900 | 20850 | 264 |
| 363 | 20231226 | 133100 | 5409650650 | 20900 | 20850 | 20900 | 20850 | 267 |
| 364 | 20231226 | 133000 | 5404081350 | 20850 | 20800 | 20850 | 20800 | 144 |
| 365 | 20231226 | 132900 | 5401081150 | 20750 | 20750 | 20850 | 20750 | 4023 |
| 366 | 20231226 | 132800 | 5317255300 | 20750 | 20800 | 20800 | 20750 | 149 |
| 367 | 20231226 | 132700 | 5314158300 | 20800 | 20800 | 20800 | 20800 | 51 |
| 368 | 20231226 | 132600 | 5313097500 | 20800 | 20750 | 20800 | 20750 | 339 |
| 369 | 20231226 | 132500 | 5306061250 | 20800 | 20800 | 20800 | 20750 | 316 |
| 370 | 20231226 | 132400 | 5299488950 | 20800 | 20750 | 20800 | 20750 | 106 |
| 371 | 20231226 | 132300 | 5297289150 | 20750 | 20800 | 20800 | 20750 | 36 |
| 372 | 20231226 | 132200 | 5296542050 | 20800 | 20750 | 20800 | 20750 | 25 |
| 373 | 20231226 | 132100 | 5296022300 | 20750 | 20800 | 20800 | 20750 | 97 |
| 374 | 20231226 | 132000 | 5294009250 | 20800 | 20800 | 20800 | 20800 | 873 |
| 375 | 20231226 | 131900 | 5275850850 | 20800 | 20800 | 20800 | 20800 | 51 |
| 376 | 20231226 | 131800 | 5274790050 | 20800 | 20850 | 20850 | 20800 | 22 |
| 377 | 20231226 | 131700 | 5274332400 | 20850 | 20850 | 20850 | 20850 | 5 |
| 378 | 20231226 | 131600 | 5274228150 | 20800 | 20800 | 20800 | 20800 | 108 |
| 379 | 20231226 | 131500 | 5271981750 | 20800 | 20800 | 20800 | 20800 | 3 |
| 380 | 20231226 | 131400 | 5271919350 | 20850 | 20850 | 20850 | 20800 | 63 |
| 381 | 20231226 | 131300 | 5270607650 | 20800 | 20800 | 20800 | 20800 | 4 |
| 382 | 20231226 | 131200 | 5270524450 | 20850 | 20800 | 20850 | 20800 | 81 |
| 383 | 20231226 | 131100 | 5268839550 | 20800 | 20850 | 20850 | 20800 | 89 |
| 384 | 20231226 | 131000 | 5266986050 | 20850 | 20850 | 20850 | 20850 | 205 |
| 385 | 20231226 | 130900 | 5262711800 | 20800 | 20800 | 20800 | 20800 | 58 |
| 386 | 20231226 | 130800 | 5261505400 | 20800 | 20850 | 20850 | 20800 | 115 |
| 387 | 20231226 | 130700 | 5259110850 | 20850 | 20800 | 20850 | 20800 | 180 |
| 388 | 20231226 | 130600 | 5255364100 | 20800 | 20800 | 20800 | 20800 | 201 |
| 389 | 20231226 | 130500 | 5251183300 | 20800 | 20800 | 20800 | 20800 | 50 |
| 390 | 20231226 | 130400 | 5250143300 | 20800 | 20850 | 20850 | 20800 | 34 |
| 391 | 20231226 | 130300 | 5249435950 | 20850 | 20800 | 20850 | 20800 | 25 |
| 392 | 20231226 | 130200 | 5248915700 | 20800 | 20800 | 20800 | 20800 | 43 |
| 393 | 20231226 | 130100 | 5248021300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 394 | 20231226 | 130000 | 5248021300 | 20800 | 20800 | 20850 | 20800 | 91 |
| 395 | 20231226 | 125900 | 5246128250 | 20800 | 20800 | 20800 | 20800 | 1 |
| 396 | 20231226 | 125800 | 5246107450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 397 | 20231226 | 125700 | 5246107450 | 20800 | 20850 | 20850 | 20800 | 44 |
| 398 | 20231226 | 125600 | 5245192150 | 20850 | 20850 | 20850 | 20800 | 207 |
| 399 | 20231226 | 125500 | 5240886200 | 20800 | 20850 | 20850 | 20800 | 46 |
| 400 | 20231226 | 125400 | 5239928900 | 20800 | 20800 | 20800 | 20800 | 51 |
| 401 | 20231226 | 125300 | 5238868100 | 20800 | 20800 | 20850 | 20800 | 123 |
| 402 | 20231226 | 125200 | 5236308900 | 20800 | 20750 | 20800 | 20750 | 227 |
| 403 | 20231226 | 125100 | 5231587400 | 20750 | 20800 | 20800 | 20750 | 50 |
| 404 | 20231226 | 125000 | 5230549600 | 20800 | 20800 | 20800 | 20800 | 372 |
| 405 | 20231226 | 124900 | 5222812000 | 20850 | 20800 | 20850 | 20800 | 36 |
| 406 | 20231226 | 124800 | 5222062950 | 20800 | 20800 | 20800 | 20800 | 61 |
| 407 | 20231226 | 124700 | 5220794150 | 20850 | 20800 | 20850 | 20800 | 259 |
| 408 | 20231226 | 124600 | 5215406650 | 20800 | 20800 | 20850 | 20800 | 77 |
| 409 | 20231226 | 124500 | 5213804800 | 20800 | 20800 | 20800 | 20800 | 660 |
| 410 | 20231226 | 124400 | 5200076800 | 20800 | 20800 | 20800 | 20800 | 22 |
| 411 | 20231226 | 124300 | 5199619200 | 20800 | 20800 | 20800 | 20800 | 198 |
| 412 | 20231226 | 124200 | 5195500800 | 20800 | 20850 | 20850 | 20800 | 21 |
| 413 | 20231226 | 124100 | 5195063450 | 20850 | 20850 | 20850 | 20800 | 135 |
| 414 | 20231226 | 124000 | 5192251100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 415 | 20231226 | 123900 | 5192251100 | 20850 | 20850 | 20850 | 20850 | 21 |
| 416 | 20231226 | 123800 | 5191813250 | 20800 | 20850 | 20850 | 20800 | 98 |
| 417 | 20231226 | 123700 | 5189772350 | 20850 | 20850 | 20850 | 20850 | 1 |
| 418 | 20231226 | 123600 | 5189751500 | 20800 | 20850 | 20850 | 20800 | 237 |
| 419 | 20231226 | 123500 | 5184821400 | 20850 | 20800 | 20850 | 20800 | 14 |
| 420 | 20231226 | 123400 | 5184529700 | 20800 | 20800 | 20800 | 20800 | 74 |
| 421 | 20231226 | 123300 | 5182990500 | 20800 | 20800 | 20800 | 20800 | 50 |
| 422 | 20231226 | 123200 | 5181950500 | 20850 | 20850 | 20850 | 20800 | 55 |
| 423 | 20231226 | 123100 | 5180804250 | 20850 | 20800 | 20850 | 20800 | 45 |
| 424 | 20231226 | 123000 | 5179868200 | 20800 | 20800 | 20800 | 20800 | 3 |
| 425 | 20231226 | 122900 | 5179805800 | 20800 | 20850 | 20850 | 20800 | 46 |
| 426 | 20231226 | 122800 | 5178848900 | 20800 | 20800 | 20850 | 20800 | 151 |
| 427 | 20231226 | 122700 | 5175707850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 428 | 20231226 | 122600 | 5175687000 | 20850 | 20850 | 20850 | 20850 | 648 |
| 429 | 20231226 | 122500 | 5162176200 | 20900 | 20900 | 20900 | 20900 | 5 |
| 430 | 20231226 | 122400 | 5162071700 | 20850 | 20850 | 20850 | 20850 | 70 |
| 431 | 20231226 | 122300 | 5160612200 | 20850 | 20850 | 20850 | 20850 | 235 |
| 432 | 20231226 | 122200 | 5155712450 | 20850 | 20850 | 20850 | 20850 | 123 |
| 433 | 20231226 | 122100 | 5153147900 | 20900 | 20900 | 20900 | 20900 | 6 |
| 434 | 20231226 | 122000 | 5153022500 | 20850 | 20850 | 20850 | 20850 | 142 |
| 435 | 20231226 | 121900 | 5150061800 | 20850 | 20850 | 20850 | 20850 | 8 |
| 436 | 20231226 | 121800 | 5149895000 | 20850 | 20900 | 20900 | 20850 | 358 |
| 437 | 20231226 | 121700 | 5142421600 | 20900 | 20900 | 20950 | 20900 | 501 |
| 438 | 20231226 | 121600 | 5131948000 | 20900 | 20900 | 20900 | 20900 | 441 |
| 439 | 20231226 | 121500 | 5122731100 | 20900 | 20900 | 20900 | 20900 | 467 |
| 440 | 20231226 | 121400 | 5112970800 | 20850 | 20900 | 20900 | 20850 | 114 |
| 441 | 20231226 | 121300 | 5110588950 | 20950 | 20850 | 20950 | 20850 | 145 |
| 442 | 20231226 | 121200 | 5107557650 | 20900 | 20850 | 20900 | 20850 | 52 |
| 443 | 20231226 | 121100 | 5106473350 | 20850 | 20900 | 20950 | 20850 | 537 |
| 444 | 20231226 | 121000 | 5095270250 | 20900 | 20850 | 20900 | 20850 | 359 |
| 445 | 20231226 | 120900 | 5087767200 | 20850 | 20850 | 20850 | 20850 | 100 |
| 446 | 20231226 | 120800 | 5085682200 | 20850 | 20900 | 20900 | 20850 | 112 |
| 447 | 20231226 | 120700 | 5083346750 | 20850 | 20850 | 20850 | 20850 | 169 |
| 448 | 20231226 | 120600 | 5079823100 | 20900 | 20900 | 20900 | 20900 | 214 |
| 449 | 20231226 | 120500 | 5075350500 | 20900 | 20900 | 20950 | 20900 | 188 |
| 450 | 20231226 | 120400 | 5071421050 | 20950 | 20900 | 20950 | 20900 | 784 |
| 451 | 20231226 | 120300 | 5055018500 | 20950 | 20900 | 20950 | 20850 | 160 |
| 452 | 20231226 | 120200 | 5051675300 | 20950 | 20900 | 20950 | 20850 | 308 |
| 453 | 20231226 | 120100 | 5045238100 | 20900 | 20900 | 20900 | 20900 | 387 |
| 454 | 20231226 | 120000 | 5037149800 | 20950 | 20800 | 20950 | 20800 | 146 |
| 455 | 20231226 | 115900 | 5034092250 | 20800 | 20900 | 20900 | 20800 | 49 |
| 456 | 20231226 | 115800 | 5033071250 | 20900 | 20900 | 20900 | 20900 | 14 |
| 457 | 20231226 | 115700 | 5032778650 | 20950 | 20900 | 20950 | 20900 | 172 |
| 458 | 20231226 | 115600 | 5029181100 | 20900 | 20900 | 20900 | 20800 | 636 |
| 459 | 20231226 | 115500 | 5015904750 | 20900 | 20900 | 20900 | 20900 | 3 |
| 460 | 20231226 | 115400 | 5015842050 | 20900 | 20950 | 20950 | 20900 | 151 |
| 461 | 20231226 | 115300 | 5012685900 | 20900 | 20950 | 20950 | 20900 | 126 |
| 462 | 20231226 | 115200 | 5010049750 | 20900 | 20900 | 20950 | 20900 | 940 |
| 463 | 20231226 | 115100 | 4990403250 | 20900 | 20950 | 20950 | 20900 | 132 |
| 464 | 20231226 | 115000 | 4987644050 | 20950 | 20900 | 20950 | 20900 | 70 |
| 465 | 20231226 | 114900 | 4986180800 | 20900 | 20900 | 20950 | 20700 | 5325 |
| 466 | 20231226 | 114800 | 4875545150 | 20900 | 20900 | 20900 | 20900 | 1312 |
| 467 | 20231226 | 114700 | 4848124350 | 20950 | 20950 | 20950 | 20900 | 1373 |
| 468 | 20231226 | 114600 | 4819362350 | 20950 | 20950 | 20950 | 20900 | 658 |
| 469 | 20231226 | 114500 | 4805598000 | 20950 | 20900 | 20950 | 20900 | 479 |
| 470 | 20231226 | 114400 | 4795563000 | 20900 | 20950 | 21000 | 20900 | 1540 |
| 471 | 20231226 | 114300 | 4763301300 | 20950 | 20900 | 20950 | 20900 | 34 |
| 472 | 20231226 | 114200 | 4762589500 | 20900 | 20850 | 20900 | 20850 | 1121 |
| 473 | 20231226 | 114100 | 4739168900 | 20850 | 20850 | 20850 | 20850 | 78 |
| 474 | 20231226 | 114000 | 4737542600 | 20900 | 20850 | 20900 | 20850 | 875 |
| 475 | 20231226 | 113900 | 4719256900 | 20900 | 20900 | 20900 | 20900 | 227 |
| 476 | 20231226 | 113800 | 4714512600 | 20900 | 20850 | 20900 | 20850 | 597 |
| 477 | 20231226 | 113700 | 4702053650 | 20900 | 20900 | 20900 | 20850 | 119 |
| 478 | 20231226 | 113600 | 4699568600 | 20900 | 20900 | 20900 | 20900 | 22 |
| 479 | 20231226 | 113500 | 4699108800 | 20850 | 20900 | 20900 | 20850 | 40 |
| 480 | 20231226 | 113400 | 4698274750 | 20850 | 20850 | 20850 | 20850 | 209 |
| 481 | 20231226 | 113300 | 4693917100 | 20850 | 20850 | 20850 | 20850 | 179 |
| 482 | 20231226 | 113200 | 4690184950 | 20850 | 20850 | 20850 | 20850 | 960 |
| 483 | 20231226 | 113100 | 4670168950 | 20850 | 20850 | 20850 | 20850 | 113 |
| 484 | 20231226 | 113000 | 4667812900 | 20850 | 20800 | 20850 | 20800 | 1538 |
| 485 | 20231226 | 112900 | 4635749700 | 20800 | 20800 | 20850 | 20800 | 81 |
| 486 | 20231226 | 112800 | 4634064450 | 20800 | 20800 | 20850 | 20800 | 165 |
| 487 | 20231226 | 112700 | 4630632400 | 20800 | 20750 | 20800 | 20750 | 146 |
| 488 | 20231226 | 112600 | 4627599650 | 20800 | 20800 | 20850 | 20800 | 544 |
| 489 | 20231226 | 112500 | 4616273700 | 20800 | 20800 | 20800 | 20750 | 517 |
| 490 | 20231226 | 112400 | 4605522100 | 20800 | 20750 | 20850 | 20750 | 611 |
| 491 | 20231226 | 112300 | 4592808800 | 20750 | 20800 | 20850 | 20750 | 1758 |
| 492 | 20231226 | 112200 | 4556240800 | 20800 | 20700 | 20800 | 20700 | 442 |
| 493 | 20231226 | 112100 | 4547071500 | 20700 | 20700 | 20750 | 20700 | 115 |
| 494 | 20231226 | 112000 | 4544690850 | 20700 | 20700 | 20700 | 20700 | 100 |
| 495 | 20231226 | 111900 | 4542620850 | 20700 | 20800 | 20800 | 20700 | 747 |
| 496 | 20231226 | 111800 | 4527121850 | 20750 | 20750 | 20800 | 20750 | 143 |
| 497 | 20231226 | 111700 | 4524154500 | 20750 | 20750 | 20800 | 20750 | 149 |
| 498 | 20231226 | 111600 | 4521062300 | 20750 | 20800 | 20800 | 20750 | 665 |
| 499 | 20231226 | 111500 | 4507263150 | 20700 | 20750 | 20800 | 20700 | 1699 |
| 500 | 20231226 | 111400 | 4472017550 | 20800 | 20800 | 20800 | 20750 | 565 |
| 501 | 20231226 | 111300 | 4460269750 | 20800 | 20750 | 20800 | 20700 | 941 |
| 502 | 20231226 | 111200 | 4440706000 | 20750 | 20750 | 20800 | 20750 | 513 |
| 503 | 20231226 | 111100 | 4430055950 | 20750 | 20750 | 20750 | 20750 | 92 |
| 504 | 20231226 | 111000 | 4428146950 | 20750 | 20750 | 20750 | 20750 | 971 |
| 505 | 20231226 | 110900 | 4407998700 | 20750 | 20800 | 20800 | 20750 | 181 |
| 506 | 20231226 | 110800 | 4404237950 | 20800 | 20700 | 20800 | 20700 | 1767 |
| 507 | 20231226 | 110700 | 4367550200 | 20700 | 20700 | 20750 | 20700 | 739 |
| 508 | 20231226 | 110600 | 4352222300 | 20700 | 20700 | 20750 | 20700 | 432 |
| 509 | 20231226 | 110500 | 4343269800 | 20700 | 20700 | 20750 | 20700 | 114 |
| 510 | 20231226 | 110400 | 4340909750 | 20750 | 20700 | 20750 | 20700 | 1053 |
| 511 | 20231226 | 110300 | 4319103700 | 20700 | 20750 | 20750 | 20700 | 1629 |
| 512 | 20231226 | 110200 | 4285316700 | 20750 | 20750 | 20850 | 20750 | 572 |
| 513 | 20231226 | 110100 | 4273426600 | 20750 | 20800 | 20800 | 20750 | 465 |
| 514 | 20231226 | 110000 | 4263757450 | 20750 | 20750 | 20800 | 20750 | 803 |
| 515 | 20231226 | 105900 | 4247094850 | 20750 | 20750 | 20750 | 20750 | 383 |
| 516 | 20231226 | 105800 | 4239147600 | 20750 | 20650 | 20750 | 20650 | 181 |
| 517 | 20231226 | 105700 | 4235397400 | 20700 | 20650 | 20750 | 20650 | 7785 |
| 518 | 20231226 | 105600 | 4073887600 | 20700 | 20600 | 20700 | 20600 | 165 |
| 519 | 20231226 | 105500 | 4070484750 | 20650 | 20650 | 20650 | 20600 | 1292 |
| 520 | 20231226 | 105400 | 4043852300 | 20650 | 20750 | 20750 | 20650 | 6229 |
| 521 | 20231226 | 105300 | 3914951950 | 20700 | 20750 | 20800 | 20700 | 746 |
| 522 | 20231226 | 105200 | 3899473250 | 20700 | 20750 | 20750 | 20700 | 684 |
| 523 | 20231226 | 105100 | 3885283300 | 20750 | 20750 | 20750 | 20700 | 585 |
| 524 | 20231226 | 105000 | 3873148550 | 20700 | 20700 | 20750 | 20700 | 410 |
| 525 | 20231226 | 104900 | 3864658850 | 20700 | 20850 | 20850 | 20700 | 9418 |
| 526 | 20231226 | 104800 | 3668981650 | 20850 | 20850 | 20850 | 20800 | 635 |
| 527 | 20231226 | 104700 | 3655763650 | 20850 | 20800 | 20850 | 20800 | 490 |
| 528 | 20231226 | 104600 | 3645564350 | 20850 | 20850 | 20850 | 20800 | 191 |
| 529 | 20231226 | 104500 | 3641588600 | 20850 | 20800 | 20850 | 20800 | 178 |
| 530 | 20231226 | 104400 | 3637883200 | 20850 | 20800 | 20850 | 20800 | 342 |
| 531 | 20231226 | 104300 | 3630755850 | 20800 | 20800 | 20850 | 20800 | 145 |
| 532 | 20231226 | 104200 | 3627737850 | 20850 | 20800 | 20900 | 20800 | 548 |
| 533 | 20231226 | 104100 | 3616312700 | 20800 | 20800 | 20900 | 20800 | 721 |
| 534 | 20231226 | 104000 | 3601281500 | 20850 | 20900 | 20900 | 20800 | 837 |
| 535 | 20231226 | 103900 | 3583834000 | 20850 | 20850 | 20900 | 20800 | 1069 |
| 536 | 20231226 | 103800 | 3561562500 | 20850 | 20850 | 20850 | 20800 | 3440 |
| 537 | 20231226 | 103700 | 3489842850 | 20850 | 20900 | 20900 | 20850 | 414 |
| 538 | 20231226 | 103600 | 3481194800 | 20900 | 20850 | 20900 | 20850 | 462 |
| 539 | 20231226 | 103500 | 3471550800 | 20850 | 20900 | 20900 | 20850 | 2250 |
| 540 | 20231226 | 103400 | 3424543050 | 20900 | 20950 | 20950 | 20900 | 222 |
| 541 | 20231226 | 103300 | 3419900450 | 20950 | 20900 | 20950 | 20900 | 310 |
| 542 | 20231226 | 103200 | 3413407350 | 20900 | 20950 | 20950 | 20900 | 557 |
| 543 | 20231226 | 103100 | 3401746600 | 20950 | 20950 | 20950 | 20900 | 2789 |
| 544 | 20231226 | 103000 | 3343425000 | 20950 | 21000 | 21050 | 20900 | 3137 |
| 545 | 20231226 | 102900 | 3277644550 | 21000 | 21000 | 21050 | 20950 | 5197 |
| 546 | 20231226 | 102800 | 3168504950 | 21050 | 20900 | 21150 | 20900 | 23140 |
| 547 | 20231226 | 102700 | 2682652200 | 20850 | 20900 | 20900 | 20850 | 85 |
| 548 | 20231226 | 102600 | 2680879600 | 20900 | 20850 | 20900 | 20850 | 55 |
| 549 | 20231226 | 102500 | 2679732050 | 20850 | 20900 | 20900 | 20850 | 38 |
| 550 | 20231226 | 102400 | 2678939400 | 20850 | 20900 | 20900 | 20850 | 162 |
| 551 | 20231226 | 102300 | 2675556650 | 20900 | 20850 | 20900 | 20800 | 3327 |
| 552 | 20231226 | 102200 | 2606191150 | 20850 | 20850 | 20850 | 20850 | 121 |
| 553 | 20231226 | 102100 | 2603668300 | 20850 | 20850 | 20850 | 20850 | 521 |
| 554 | 20231226 | 102000 | 2592805450 | 20850 | 20850 | 20850 | 20850 | 145 |
| 555 | 20231226 | 101900 | 2589782200 | 20850 | 20800 | 20850 | 20800 | 2051 |
| 556 | 20231226 | 101800 | 2547116050 | 20800 | 20850 | 20850 | 20800 | 1707 |
| 557 | 20231226 | 101700 | 2511600400 | 20850 | 20850 | 20850 | 20800 | 260 |
| 558 | 20231226 | 101600 | 2506181900 | 20850 | 20850 | 20850 | 20850 | 5 |
| 559 | 20231226 | 101500 | 2506077650 | 20800 | 20800 | 20850 | 20800 | 79 |
| 560 | 20231226 | 101400 | 2504434400 | 20800 | 20800 | 20850 | 20800 | 110 |
| 561 | 20231226 | 101300 | 2502145950 | 20800 | 20850 | 20850 | 20800 | 1167 |
| 562 | 20231226 | 101200 | 2477872050 | 20850 | 20850 | 20850 | 20850 | 9 |
| 563 | 20231226 | 101100 | 2477684400 | 20850 | 20850 | 20850 | 20800 | 254 |
| 564 | 20231226 | 101000 | 2472393750 | 20850 | 20850 | 20850 | 20800 | 409 |
| 565 | 20231226 | 100900 | 2463866350 | 20850 | 20850 | 20850 | 20800 | 58 |
| 566 | 20231226 | 100800 | 2462659600 | 20850 | 20850 | 20850 | 20800 | 1155 |
| 567 | 20231226 | 100700 | 2438631550 | 20800 | 20900 | 20900 | 20800 | 2644 |
| 568 | 20231226 | 100600 | 2383494400 | 20900 | 20900 | 20900 | 20850 | 477 |
| 569 | 20231226 | 100500 | 2373527600 | 20900 | 20900 | 20900 | 20850 | 1227 |
| 570 | 20231226 | 100400 | 2347888300 | 20900 | 20900 | 20950 | 20900 | 2924 |
| 571 | 20231226 | 100300 | 2286756600 | 20900 | 20950 | 20950 | 20900 | 2651 |
| 572 | 20231226 | 100200 | 2231312650 | 20950 | 20900 | 20950 | 20850 | 7923 |
| 573 | 20231226 | 100100 | 2065672200 | 20900 | 20900 | 20900 | 20850 | 716 |
| 574 | 20231226 | 100000 | 2050722850 | 20900 | 20900 | 20900 | 20850 | 343 |
| 575 | 20231226 | 095900 | 2043554350 | 20900 | 20850 | 20900 | 20800 | 3005 |
| 576 | 20231226 | 095800 | 1980871400 | 20800 | 20800 | 20850 | 20800 | 783 |
| 577 | 20231226 | 095700 | 1964584950 | 20850 | 20850 | 20850 | 20850 | 48 |
| 578 | 20231226 | 095600 | 1963584150 | 20850 | 20850 | 20850 | 20800 | 763 |
| 579 | 20231226 | 095500 | 1947675700 | 20850 | 20800 | 20850 | 20800 | 6 |
| 580 | 20231226 | 095400 | 1947550650 | 20800 | 20850 | 20850 | 20800 | 653 |
| 581 | 20231226 | 095300 | 1933965700 | 20800 | 20800 | 20850 | 20800 | 306 |
| 582 | 20231226 | 095200 | 1927599650 | 20800 | 20850 | 20850 | 20800 | 147 |
| 583 | 20231226 | 095100 | 1924534800 | 20850 | 20850 | 20850 | 20800 | 807 |
| 584 | 20231226 | 095000 | 1907708900 | 20850 | 20850 | 20850 | 20850 | 2305 |
| 585 | 20231226 | 094900 | 1859649650 | 20850 | 20850 | 20850 | 20850 | 276 |
| 586 | 20231226 | 094800 | 1853895050 | 20850 | 20850 | 20850 | 20850 | 130 |
| 587 | 20231226 | 094700 | 1851184550 | 20850 | 20850 | 20850 | 20850 | 323 |
| 588 | 20231226 | 094600 | 1844450000 | 20850 | 20800 | 20850 | 20800 | 2216 |
| 589 | 20231226 | 094500 | 1798247000 | 20800 | 20800 | 20850 | 20800 | 739 |
| 590 | 20231226 | 094400 | 1782853000 | 20850 | 20950 | 20950 | 20800 | 1688 |
| 591 | 20231226 | 094300 | 1747688850 | 20950 | 20750 | 20950 | 20750 | 18347 |
| 592 | 20231226 | 094200 | 1365354700 | 20750 | 20750 | 20800 | 20750 | 378 |
| 593 | 20231226 | 094100 | 1357511150 | 20750 | 20750 | 20800 | 20750 | 410 |
| 594 | 20231226 | 094000 | 1349003500 | 20800 | 20800 | 20800 | 20750 | 519 |
| 595 | 20231226 | 093900 | 1338217350 | 20800 | 20750 | 20800 | 20700 | 3454 |
| 596 | 20231226 | 093800 | 1266528400 | 20750 | 20800 | 20800 | 20750 | 1754 |
| 597 | 20231226 | 093700 | 1230127650 | 20750 | 20750 | 20800 | 20750 | 456 |
| 598 | 20231226 | 093600 | 1220659950 | 20750 | 20800 | 20800 | 20700 | 677 |
| 599 | 20231226 | 093500 | 1206612050 | 20750 | 20750 | 20800 | 20700 | 163 |
| 600 | 20231226 | 093400 | 1203229850 | 20750 | 20750 | 20750 | 20700 | 319 |
| 601 | 20231226 | 093300 | 1196611750 | 20750 | 20750 | 20800 | 20750 | 532 |
| 602 | 20231226 | 093200 | 1185572700 | 20750 | 20750 | 20800 | 20750 | 571 |
| 603 | 20231226 | 093100 | 1173717600 | 20800 | 20700 | 20800 | 20700 | 322 |
| 604 | 20231226 | 093000 | 1167035300 | 20700 | 20800 | 20800 | 20700 | 998 |
| 605 | 20231226 | 092900 | 1146306950 | 20800 | 20750 | 20800 | 20700 | 1352 |
| 606 | 20231226 | 092800 | 1118259250 | 20800 | 20650 | 20800 | 20650 | 3677 |
| 607 | 20231226 | 092700 | 1041988150 | 20650 | 20650 | 20700 | 20650 | 243 |
| 608 | 20231226 | 092600 | 1036966250 | 20700 | 20600 | 20700 | 20550 | 1819 |
| 609 | 20231226 | 092500 | 999452350 | 20600 | 20600 | 20600 | 20600 | 1877 |
| 610 | 20231226 | 092400 | 960786150 | 20600 | 20650 | 20650 | 20600 | 438 |
| 611 | 20231226 | 092300 | 951749600 | 20650 | 20700 | 20700 | 20650 | 609 |
| 612 | 20231226 | 092200 | 939172000 | 20700 | 20700 | 20700 | 20650 | 268 |
| 613 | 20231226 | 092100 | 933624750 | 20650 | 20650 | 20700 | 20650 | 82 |
| 614 | 20231226 | 092000 | 931931400 | 20650 | 20650 | 20700 | 20650 | 215 |
| 615 | 20231226 | 091900 | 927486650 | 20650 | 20700 | 20700 | 20650 | 1364 |
| 616 | 20231226 | 091800 | 899310850 | 20700 | 20750 | 20750 | 20700 | 2058 |
| 617 | 20231226 | 091700 | 856703300 | 20750 | 20800 | 20800 | 20700 | 149 |
| 618 | 20231226 | 091600 | 853609850 | 20800 | 20800 | 20800 | 20750 | 2451 |
| 619 | 20231226 | 091500 | 802747800 | 20800 | 20800 | 20850 | 20750 | 694 |
| 620 | 20231226 | 091400 | 788305350 | 20750 | 20800 | 20850 | 20750 | 776 |
| 621 | 20231226 | 091300 | 772166650 | 20800 | 20800 | 20850 | 20750 | 2684 |
| 622 | 20231226 | 091200 | 716241900 | 20800 | 20700 | 20800 | 20700 | 957 |
| 623 | 20231226 | 091100 | 696340500 | 20700 | 20650 | 20850 | 20650 | 3776 |
| 624 | 20231226 | 091000 | 617806450 | 20650 | 20600 | 20750 | 20600 | 771 |
| 625 | 20231226 | 090900 | 601856500 | 20600 | 20650 | 20700 | 20600 | 448 |
| 626 | 20231226 | 090800 | 592609450 | 20650 | 20600 | 20700 | 20600 | 1031 |
| 627 | 20231226 | 090700 | 571340600 | 20700 | 20650 | 20700 | 20600 | 3311 |
| 628 | 20231226 | 090600 | 503075200 | 20650 | 20700 | 20700 | 20650 | 493 |
| 629 | 20231226 | 090500 | 492894700 | 20700 | 20650 | 20700 | 20650 | 949 |
| 630 | 20231226 | 090400 | 473259700 | 20600 | 20650 | 20700 | 20600 | 1533 |
| 631 | 20231226 | 090300 | 441553900 | 20700 | 20750 | 20800 | 20700 | 2488 |
| 632 | 20231226 | 090200 | 389902950 | 20750 | 20850 | 20850 | 20700 | 2609 |
| 633 | 20231226 | 090100 | 335719550 | 20850 | 20800 | 20900 | 20700 | 5903 |
| 634 | 20231226 | 090000 | 212817400 | 20800 | 20700 | 20900 | 20650 | 10212 |