34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 193400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 3 | 20231226 | 193300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20231226 | 193200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20231226 | 193100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20231226 | 193000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20231226 | 192900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20231226 | 192800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20231226 | 192700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20231226 | 192600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20231226 | 192500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20231226 | 192400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20231226 | 192300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20231226 | 192200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20231226 | 192100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20231226 | 192000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20231226 | 191900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20231226 | 191800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20231226 | 191700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20231226 | 191600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20231226 | 191500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20231226 | 191400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20231226 | 191300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20231226 | 191200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20231226 | 191100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20231226 | 191000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20231226 | 190900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20231226 | 190800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20231226 | 190700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20231226 | 190600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20231226 | 190500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20231226 | 190400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 33 | 20231226 | 190300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20231226 | 190200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20231226 | 190100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20231226 | 190000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20231226 | 185900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20231226 | 185800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20231226 | 185700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20231226 | 185600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20231226 | 185500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20231226 | 185400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20231226 | 185300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20231226 | 185200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20231226 | 185100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20231226 | 185000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20231226 | 184900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20231226 | 184800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20231226 | 184700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20231226 | 184600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20231226 | 184500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20231226 | 184400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20231226 | 184300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20231226 | 184200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20231226 | 184100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20231226 | 184000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20231226 | 183900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20231226 | 183800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20231226 | 183700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20231226 | 183600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20231226 | 183500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20231226 | 183400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 63 | 20231226 | 183300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20231226 | 183200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20231226 | 183100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20231226 | 183000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20231226 | 182900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20231226 | 182800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20231226 | 182700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20231226 | 182600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20231226 | 182500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20231226 | 182400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20231226 | 182300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20231226 | 182200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20231226 | 182100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20231226 | 182000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20231226 | 181900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20231226 | 181800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20231226 | 181700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20231226 | 181600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20231226 | 181500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20231226 | 181400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20231226 | 181300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20231226 | 181200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20231226 | 181100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20231226 | 181000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20231226 | 180900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20231226 | 180800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20231226 | 180700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20231226 | 180600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20231226 | 180500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20231226 | 180400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 93 | 20231226 | 180300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20231226 | 180200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20231226 | 180100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20231226 | 180000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20231226 | 175900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20231226 | 175800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20231226 | 175700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20231226 | 175600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20231226 | 175500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20231226 | 175400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20231226 | 175300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20231226 | 175200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20231226 | 175100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20231226 | 175000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20231226 | 174900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20231226 | 174800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20231226 | 174700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20231226 | 174600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20231226 | 174500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20231226 | 174400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20231226 | 174300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20231226 | 174200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20231226 | 174100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20231226 | 174000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20231226 | 173900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20231226 | 173800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20231226 | 173700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20231226 | 173600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20231226 | 173500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20231226 | 173400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 123 | 20231226 | 173300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20231226 | 173200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20231226 | 173100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20231226 | 173000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20231226 | 172900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20231226 | 172800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20231226 | 172700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20231226 | 172600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20231226 | 172500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20231226 | 172400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20231226 | 172300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20231226 | 172200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20231226 | 172100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20231226 | 172000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20231226 | 171900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20231226 | 171800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20231226 | 171700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20231226 | 171600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20231226 | 171500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20231226 | 171400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20231226 | 171300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20231226 | 171200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20231226 | 171100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20231226 | 171000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20231226 | 170900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20231226 | 170800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20231226 | 170700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20231226 | 170600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20231226 | 170500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20231226 | 170400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 153 | 20231226 | 170300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20231226 | 170200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20231226 | 170100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20231226 | 170000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20231226 | 165900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20231226 | 165800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20231226 | 165700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20231226 | 165600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20231226 | 165500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20231226 | 165400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20231226 | 165300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20231226 | 165200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20231226 | 165100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20231226 | 165000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20231226 | 164900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20231226 | 164800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20231226 | 164700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20231226 | 164600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20231226 | 164500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20231226 | 164400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20231226 | 164300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20231226 | 164200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20231226 | 164100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20231226 | 164000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20231226 | 163900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20231226 | 163800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20231226 | 163700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20231226 | 163600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20231226 | 163500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20231226 | 163400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 183 | 20231226 | 163300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20231226 | 163200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20231226 | 163100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20231226 | 163000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20231226 | 162900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20231226 | 162800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20231226 | 162700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20231226 | 162600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20231226 | 162500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20231226 | 162400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20231226 | 162300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20231226 | 162200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20231226 | 162100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20231226 | 162000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20231226 | 161900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20231226 | 161800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20231226 | 161700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20231226 | 161600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20231226 | 161500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20231226 | 161400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20231226 | 161300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20231226 | 161200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20231226 | 161100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20231226 | 161000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20231226 | 160900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20231226 | 160800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20231226 | 160700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20231226 | 160600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20231226 | 160500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20231226 | 160400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 213 | 20231226 | 160300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20231226 | 160200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20231226 | 160100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 216 | 20231226 | 160000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 217 | 20231226 | 155900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 218 | 20231226 | 155800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 219 | 20231226 | 155700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 220 | 20231226 | 155600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 221 | 20231226 | 155500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 222 | 20231226 | 155400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 223 | 20231226 | 155300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 224 | 20231226 | 155200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 225 | 20231226 | 155100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20231226 | 155000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 227 | 20231226 | 154900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20231226 | 154800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20231226 | 154700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20231226 | 154600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20231226 | 154500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20231226 | 154400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20231226 | 154300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20231226 | 154200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20231226 | 154100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 236 | 20231226 | 154000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20231226 | 153900 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 238 | 20231226 | 153800 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 239 | 20231226 | 153700 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 240 | 20231226 | 153600 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 241 | 20231226 | 153500 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 242 | 20231226 | 153400 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 243 | 20231226 | 153300 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 244 | 20231226 | 153200 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20231226 | 153100 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20231226 | 153000 | 4092623900 | 30550 | 30550 | 30550 | 30550 | 4938 |
| 247 | 20231226 | 152900 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 248 | 20231226 | 152800 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 249 | 20231226 | 152700 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 250 | 20231226 | 152600 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 251 | 20231226 | 152500 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 252 | 20231226 | 152400 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 253 | 20231226 | 152300 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 254 | 20231226 | 152200 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 255 | 20231226 | 152100 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 256 | 20231226 | 152000 | 3941768000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 257 | 20231226 | 151900 | 3941768000 | 30550 | 30550 | 30550 | 30500 | 533 |
| 258 | 20231226 | 151800 | 3925491150 | 30550 | 30450 | 30550 | 30450 | 865 |
| 259 | 20231226 | 151700 | 3899099550 | 30500 | 30500 | 30500 | 30450 | 193 |
| 260 | 20231226 | 151600 | 3893215350 | 30450 | 30450 | 30450 | 30450 | 80 |
| 261 | 20231226 | 151500 | 3890779350 | 30500 | 30400 | 30500 | 30400 | 1385 |
| 262 | 20231226 | 151400 | 3848638150 | 30400 | 30450 | 30450 | 30400 | 1019 |
| 263 | 20231226 | 151300 | 3817610650 | 30500 | 30500 | 30500 | 30500 | 762 |
| 264 | 20231226 | 151200 | 3794369650 | 30450 | 30500 | 30500 | 30450 | 326 |
| 265 | 20231226 | 151100 | 3784437650 | 30450 | 30500 | 30500 | 30450 | 48 |
| 266 | 20231226 | 151000 | 3782974900 | 30500 | 30500 | 30500 | 30500 | 273 |
| 267 | 20231226 | 150900 | 3774648400 | 30500 | 30500 | 30500 | 30500 | 24 |
| 268 | 20231226 | 150800 | 3773916400 | 30500 | 30500 | 30500 | 30500 | 519 |
| 269 | 20231226 | 150700 | 3758086900 | 30500 | 30450 | 30500 | 30450 | 479 |
| 270 | 20231226 | 150600 | 3743485500 | 30500 | 30550 | 30550 | 30500 | 160 |
| 271 | 20231226 | 150500 | 3738604450 | 30550 | 30550 | 30550 | 30500 | 18 |
| 272 | 20231226 | 150400 | 3738054600 | 30550 | 30550 | 30550 | 30450 | 546 |
| 273 | 20231226 | 150300 | 3721400550 | 30550 | 30500 | 30550 | 30500 | 310 |
| 274 | 20231226 | 150200 | 3711931400 | 30500 | 30500 | 30550 | 30500 | 301 |
| 275 | 20231226 | 150100 | 3702750850 | 30550 | 30500 | 30550 | 30500 | 169 |
| 276 | 20231226 | 150000 | 3697588550 | 30550 | 30500 | 30550 | 30500 | 113 |
| 277 | 20231226 | 145900 | 3694136500 | 30500 | 30500 | 30550 | 30500 | 452 |
| 278 | 20231226 | 145800 | 3680332500 | 30500 | 30500 | 30500 | 30500 | 17 |
| 279 | 20231226 | 145700 | 3679814000 | 30550 | 30550 | 30550 | 30550 | 177 |
| 280 | 20231226 | 145600 | 3674406650 | 30550 | 30550 | 30550 | 30500 | 665 |
| 281 | 20231226 | 145500 | 3654116550 | 30550 | 30550 | 30550 | 30500 | 948 |
| 282 | 20231226 | 145400 | 3625157350 | 30500 | 30550 | 30550 | 30500 | 486 |
| 283 | 20231226 | 145300 | 3610310250 | 30550 | 30550 | 30550 | 30500 | 22 |
| 284 | 20231226 | 145200 | 3609638700 | 30550 | 30500 | 30550 | 30500 | 172 |
| 285 | 20231226 | 145100 | 3604384150 | 30550 | 30550 | 30550 | 30500 | 38 |
| 286 | 20231226 | 145000 | 3603224500 | 30550 | 30500 | 30550 | 30450 | 797 |
| 287 | 20231226 | 144900 | 3578926400 | 30500 | 30500 | 30500 | 30500 | 578 |
| 288 | 20231226 | 144800 | 3561297400 | 30500 | 30500 | 30500 | 30450 | 328 |
| 289 | 20231226 | 144700 | 3551306350 | 30500 | 30500 | 30500 | 30500 | 66 |
| 290 | 20231226 | 144600 | 3549293350 | 30500 | 30500 | 30500 | 30450 | 224 |
| 291 | 20231226 | 144500 | 3542462100 | 30500 | 30500 | 30500 | 30500 | 6 |
| 292 | 20231226 | 144400 | 3542279100 | 30500 | 30500 | 30500 | 30500 | 244 |
| 293 | 20231226 | 144300 | 3534837100 | 30450 | 30450 | 30450 | 30450 | 21 |
| 294 | 20231226 | 144200 | 3534197650 | 30500 | 30450 | 30500 | 30450 | 832 |
| 295 | 20231226 | 144100 | 3508821700 | 30450 | 30550 | 30550 | 30450 | 86 |
| 296 | 20231226 | 144000 | 3506199150 | 30550 | 30550 | 30550 | 30450 | 421 |
| 297 | 20231226 | 143900 | 3493370900 | 30550 | 30500 | 30550 | 30500 | 108 |
| 298 | 20231226 | 143800 | 3490072400 | 30500 | 30500 | 30500 | 30450 | 443 |
| 299 | 20231226 | 143700 | 3476581000 | 30500 | 30550 | 30550 | 30500 | 49 |
| 300 | 20231226 | 143600 | 3475084550 | 30550 | 30500 | 30550 | 30500 | 313 |
| 301 | 20231226 | 143500 | 3465523600 | 30500 | 30500 | 30550 | 30500 | 59 |
| 302 | 20231226 | 143400 | 3463723550 | 30500 | 30500 | 30550 | 30500 | 1553 |
| 303 | 20231226 | 143300 | 3416352550 | 30500 | 30500 | 30550 | 30500 | 313 |
| 304 | 20231226 | 143200 | 3406800800 | 30500 | 30550 | 30550 | 30500 | 27 |
| 305 | 20231226 | 143100 | 3405977250 | 30550 | 30550 | 30550 | 30500 | 171 |
| 306 | 20231226 | 143000 | 3400753450 | 30550 | 30550 | 30550 | 30500 | 45 |
| 307 | 20231226 | 142900 | 3399379200 | 30500 | 30600 | 30600 | 30500 | 218 |
| 308 | 20231226 | 142800 | 3392717500 | 30550 | 30550 | 30600 | 30500 | 51 |
| 309 | 20231226 | 142700 | 3391159500 | 30550 | 30550 | 30600 | 30500 | 325 |
| 310 | 20231226 | 142600 | 3381230100 | 30550 | 30600 | 30600 | 30550 | 189 |
| 311 | 20231226 | 142500 | 3375454850 | 30550 | 30600 | 30600 | 30550 | 464 |
| 312 | 20231226 | 142400 | 3361276600 | 30600 | 30600 | 30600 | 30550 | 172 |
| 313 | 20231226 | 142300 | 3356016100 | 30550 | 30550 | 30600 | 30550 | 167 |
| 314 | 20231226 | 142200 | 3350908300 | 30550 | 30600 | 30600 | 30550 | 796 |
| 315 | 20231226 | 142100 | 3326589000 | 30600 | 30600 | 30600 | 30550 | 434 |
| 316 | 20231226 | 142000 | 3313309750 | 30550 | 30600 | 30600 | 30550 | 53 |
| 317 | 20231226 | 141900 | 3311688050 | 30600 | 30600 | 30600 | 30550 | 262 |
| 318 | 20231226 | 141800 | 3303672600 | 30550 | 30600 | 30600 | 30550 | 93 |
| 319 | 20231226 | 141700 | 3300828050 | 30600 | 30550 | 30600 | 30550 | 109 |
| 320 | 20231226 | 141600 | 3297494100 | 30600 | 30600 | 30600 | 30500 | 311 |
| 321 | 20231226 | 141500 | 3287990200 | 30600 | 30550 | 30600 | 30550 | 251 |
| 322 | 20231226 | 141400 | 3280314650 | 30600 | 30600 | 30600 | 30500 | 859 |
| 323 | 20231226 | 141300 | 3254067650 | 30550 | 30550 | 30600 | 30550 | 1601 |
| 324 | 20231226 | 141200 | 3205155550 | 30550 | 30600 | 30600 | 30550 | 118 |
| 325 | 20231226 | 141100 | 3201550000 | 30550 | 30500 | 30550 | 30500 | 729 |
| 326 | 20231226 | 141000 | 3179279100 | 30550 | 30550 | 30550 | 30500 | 65 |
| 327 | 20231226 | 140900 | 3177294050 | 30550 | 30550 | 30600 | 30550 | 233 |
| 328 | 20231226 | 140800 | 3170175100 | 30550 | 30550 | 30550 | 30550 | 106 |
| 329 | 20231226 | 140700 | 3166936800 | 30550 | 30550 | 30550 | 30550 | 215 |
| 330 | 20231226 | 140600 | 3160368550 | 30550 | 30600 | 30600 | 30500 | 288 |
| 331 | 20231226 | 140500 | 3151570350 | 30600 | 30550 | 30600 | 30550 | 1658 |
| 332 | 20231226 | 140400 | 3100915750 | 30550 | 30550 | 30550 | 30500 | 597 |
| 333 | 20231226 | 140300 | 3082678450 | 30550 | 30500 | 30550 | 30500 | 118 |
| 334 | 20231226 | 140200 | 3079074250 | 30500 | 30550 | 30550 | 30500 | 47 |
| 335 | 20231226 | 140100 | 3077638650 | 30550 | 30550 | 30550 | 30500 | 246 |
| 336 | 20231226 | 140000 | 3070124600 | 30550 | 30550 | 30550 | 30550 | 24 |
| 337 | 20231226 | 135900 | 3069391400 | 30500 | 30450 | 30500 | 30450 | 659 |
| 338 | 20231226 | 135800 | 3049293800 | 30500 | 30500 | 30500 | 30450 | 132 |
| 339 | 20231226 | 135700 | 3045267950 | 30500 | 30500 | 30500 | 30500 | 48 |
| 340 | 20231226 | 135600 | 3043803950 | 30450 | 30450 | 30500 | 30450 | 271 |
| 341 | 20231226 | 135500 | 3035549000 | 30500 | 30500 | 30500 | 30500 | 68 |
| 342 | 20231226 | 135400 | 3033475000 | 30500 | 30500 | 30500 | 30500 | 123 |
| 343 | 20231226 | 135300 | 3029723500 | 30450 | 30400 | 30500 | 30400 | 274 |
| 344 | 20231226 | 135200 | 3021381150 | 30400 | 30400 | 30450 | 30400 | 26 |
| 345 | 20231226 | 135100 | 3020590650 | 30450 | 30450 | 30500 | 30450 | 216 |
| 346 | 20231226 | 135000 | 3014007700 | 30450 | 30500 | 30500 | 30450 | 175 |
| 347 | 20231226 | 134900 | 3008673450 | 30500 | 30500 | 30500 | 30400 | 1219 |
| 348 | 20231226 | 134800 | 2971551500 | 30500 | 30500 | 30550 | 30500 | 108 |
| 349 | 20231226 | 134700 | 2968255600 | 30500 | 30500 | 30500 | 30500 | 36 |
| 350 | 20231226 | 134600 | 2967157600 | 30500 | 30500 | 30500 | 30450 | 203 |
| 351 | 20231226 | 134500 | 2960969850 | 30450 | 30500 | 30550 | 30450 | 142 |
| 352 | 20231226 | 134400 | 2956637250 | 30550 | 30550 | 30550 | 30450 | 101 |
| 353 | 20231226 | 134300 | 2953553450 | 30550 | 30550 | 30550 | 30500 | 320 |
| 354 | 20231226 | 134200 | 2943792150 | 30550 | 30500 | 30550 | 30500 | 273 |
| 355 | 20231226 | 134100 | 2935461600 | 30550 | 30550 | 30550 | 30500 | 264 |
| 356 | 20231226 | 134000 | 2927399300 | 30500 | 30500 | 30500 | 30500 | 1005 |
| 357 | 20231226 | 133900 | 2896746800 | 30500 | 30500 | 30500 | 30450 | 341 |
| 358 | 20231226 | 133800 | 2886348300 | 30500 | 30500 | 30500 | 30450 | 238 |
| 359 | 20231226 | 133700 | 2879090050 | 30500 | 30500 | 30500 | 30450 | 134 |
| 360 | 20231226 | 133600 | 2875005300 | 30500 | 30450 | 30500 | 30450 | 286 |
| 361 | 20231226 | 133500 | 2866283250 | 30500 | 30500 | 30500 | 30450 | 597 |
| 362 | 20231226 | 133400 | 2848075050 | 30450 | 30500 | 30500 | 30450 | 171 |
| 363 | 20231226 | 133300 | 2842862850 | 30450 | 30500 | 30500 | 30450 | 54 |
| 364 | 20231226 | 133200 | 2841216650 | 30500 | 30500 | 30500 | 30450 | 154 |
| 365 | 20231226 | 133100 | 2836519700 | 30500 | 30450 | 30500 | 30450 | 204 |
| 366 | 20231226 | 133000 | 2830300000 | 30450 | 30500 | 30500 | 30450 | 95 |
| 367 | 20231226 | 132900 | 2827402900 | 30450 | 30450 | 30500 | 30450 | 100 |
| 368 | 20231226 | 132800 | 2824353800 | 30500 | 30500 | 30500 | 30450 | 1117 |
| 369 | 20231226 | 132700 | 2790320500 | 30500 | 30450 | 30500 | 30450 | 192 |
| 370 | 20231226 | 132600 | 2784465800 | 30500 | 30500 | 30500 | 30450 | 196 |
| 371 | 20231226 | 132500 | 2778487900 | 30500 | 30500 | 30550 | 30500 | 210 |
| 372 | 20231226 | 132400 | 2772080500 | 30500 | 30500 | 30550 | 30500 | 122 |
| 373 | 20231226 | 132300 | 2768355700 | 30500 | 30500 | 30550 | 30500 | 749 |
| 374 | 20231226 | 132200 | 2745474700 | 30500 | 30500 | 30550 | 30500 | 129 |
| 375 | 20231226 | 132100 | 2741535450 | 30500 | 30450 | 30550 | 30450 | 4550 |
| 376 | 20231226 | 132000 | 2602832250 | 30450 | 30500 | 30500 | 30400 | 253 |
| 377 | 20231226 | 131900 | 2595127650 | 30450 | 30450 | 30450 | 30450 | 2066 |
| 378 | 20231226 | 131800 | 2532217950 | 30450 | 30450 | 30450 | 30400 | 151 |
| 379 | 20231226 | 131700 | 2527625400 | 30400 | 30450 | 30450 | 30400 | 146 |
| 380 | 20231226 | 131600 | 2523181150 | 30400 | 30450 | 30450 | 30400 | 335 |
| 381 | 20231226 | 131500 | 2512988250 | 30450 | 30450 | 30500 | 30450 | 805 |
| 382 | 20231226 | 131400 | 2488475000 | 30500 | 30450 | 30500 | 30450 | 166 |
| 383 | 20231226 | 131300 | 2483415350 | 30500 | 30500 | 30500 | 30450 | 228 |
| 384 | 20231226 | 131200 | 2476468050 | 30500 | 30450 | 30500 | 30450 | 199 |
| 385 | 20231226 | 131100 | 2470400700 | 30450 | 30400 | 30500 | 30400 | 988 |
| 386 | 20231226 | 131000 | 2440316500 | 30450 | 30450 | 30450 | 30450 | 893 |
| 387 | 20231226 | 130900 | 2413124650 | 30450 | 30450 | 30450 | 30400 | 734 |
| 388 | 20231226 | 130800 | 2390774900 | 30400 | 30400 | 30450 | 30400 | 568 |
| 389 | 20231226 | 130700 | 2373503750 | 30400 | 30400 | 30400 | 30350 | 754 |
| 390 | 20231226 | 130600 | 2350614750 | 30400 | 30400 | 30400 | 30350 | 68 |
| 391 | 20231226 | 130500 | 2348547900 | 30400 | 30450 | 30450 | 30400 | 1801 |
| 392 | 20231226 | 130400 | 2293797000 | 30450 | 30450 | 30450 | 30400 | 820 |
| 393 | 20231226 | 130300 | 2268857900 | 30450 | 30450 | 30450 | 30400 | 38 |
| 394 | 20231226 | 130200 | 2267701000 | 30450 | 30450 | 30450 | 30400 | 631 |
| 395 | 20231226 | 130100 | 2248488300 | 30400 | 30400 | 30450 | 30400 | 406 |
| 396 | 20231226 | 130000 | 2236142700 | 30400 | 30400 | 30400 | 30350 | 635 |
| 397 | 20231226 | 125900 | 2216839350 | 30400 | 30450 | 30450 | 30400 | 403 |
| 398 | 20231226 | 125800 | 2204585200 | 30450 | 30450 | 30450 | 30400 | 29 |
| 399 | 20231226 | 125700 | 2203702500 | 30400 | 30400 | 30450 | 30350 | 573 |
| 400 | 20231226 | 125600 | 2186280100 | 30400 | 30400 | 30400 | 30350 | 264 |
| 401 | 20231226 | 125500 | 2178257850 | 30400 | 30450 | 30450 | 30400 | 709 |
| 402 | 20231226 | 125400 | 2156702500 | 30400 | 30400 | 30450 | 30400 | 147 |
| 403 | 20231226 | 125300 | 2152230150 | 30400 | 30450 | 30450 | 30350 | 1541 |
| 404 | 20231226 | 125200 | 2105380900 | 30450 | 30450 | 30500 | 30400 | 1381 |
| 405 | 20231226 | 125100 | 2063329000 | 30450 | 30400 | 30450 | 30350 | 1193 |
| 406 | 20231226 | 125000 | 2027060000 | 30400 | 30350 | 30400 | 30350 | 4190 |
| 407 | 20231226 | 124900 | 1899890900 | 30300 | 30300 | 30350 | 30300 | 574 |
| 408 | 20231226 | 124800 | 1882492450 | 30300 | 30300 | 30350 | 30300 | 888 |
| 409 | 20231226 | 124700 | 1855583500 | 30300 | 30350 | 30350 | 30300 | 903 |
| 410 | 20231226 | 124600 | 1828218950 | 30300 | 30250 | 30300 | 30250 | 1104 |
| 411 | 20231226 | 124500 | 1794768450 | 30300 | 30300 | 30300 | 30250 | 158 |
| 412 | 20231226 | 124400 | 1789984650 | 30300 | 30300 | 30300 | 30300 | 76 |
| 413 | 20231226 | 124300 | 1787681850 | 30250 | 30250 | 30300 | 30250 | 49 |
| 414 | 20231226 | 124200 | 1786199050 | 30300 | 30300 | 30300 | 30250 | 275 |
| 415 | 20231226 | 124100 | 1777866600 | 30300 | 30300 | 30300 | 30250 | 495 |
| 416 | 20231226 | 124000 | 1762878550 | 30300 | 30300 | 30300 | 30250 | 285 |
| 417 | 20231226 | 123900 | 1754252550 | 30300 | 30200 | 30300 | 30150 | 4103 |
| 418 | 20231226 | 123800 | 1630248650 | 30200 | 30150 | 30200 | 30150 | 2926 |
| 419 | 20231226 | 123700 | 1542017800 | 30150 | 30150 | 30150 | 30100 | 325 |
| 420 | 20231226 | 123600 | 1532220500 | 30150 | 30100 | 30150 | 30100 | 266 |
| 421 | 20231226 | 123500 | 1524208300 | 30100 | 30050 | 30100 | 30050 | 2146 |
| 422 | 20231226 | 123400 | 1459614300 | 30050 | 30100 | 30100 | 30050 | 78 |
| 423 | 20231226 | 123300 | 1457267350 | 30100 | 30050 | 30100 | 30050 | 154 |
| 424 | 20231226 | 123200 | 1452636550 | 30050 | 30100 | 30100 | 30050 | 109 |
| 425 | 20231226 | 123100 | 1449355950 | 30100 | 30050 | 30100 | 30050 | 89 |
| 426 | 20231226 | 123000 | 1446680150 | 30100 | 30100 | 30100 | 30050 | 155 |
| 427 | 20231226 | 122900 | 1442016850 | 30100 | 30100 | 30100 | 30100 | 168 |
| 428 | 20231226 | 122800 | 1436960050 | 30050 | 30050 | 30100 | 30050 | 57 |
| 429 | 20231226 | 122700 | 1435246350 | 30050 | 30050 | 30100 | 30050 | 287 |
| 430 | 20231226 | 122600 | 1426620100 | 30050 | 30050 | 30100 | 30050 | 277 |
| 431 | 20231226 | 122500 | 1418292900 | 30050 | 30050 | 30050 | 30050 | 24 |
| 432 | 20231226 | 122400 | 1417571700 | 30050 | 30050 | 30100 | 30050 | 138 |
| 433 | 20231226 | 122300 | 1413422850 | 30000 | 30050 | 30050 | 30000 | 55 |
| 434 | 20231226 | 122200 | 1411771000 | 30050 | 30050 | 30050 | 30050 | 159 |
| 435 | 20231226 | 122100 | 1406993050 | 30050 | 30050 | 30100 | 30050 | 232 |
| 436 | 20231226 | 122000 | 1400020300 | 30100 | 30100 | 30100 | 30050 | 134 |
| 437 | 20231226 | 121900 | 1395987000 | 30100 | 30100 | 30100 | 30100 | 94 |
| 438 | 20231226 | 121800 | 1393157600 | 30050 | 30050 | 30100 | 30050 | 55 |
| 439 | 20231226 | 121700 | 1391502900 | 30050 | 30050 | 30100 | 30050 | 177 |
| 440 | 20231226 | 121600 | 1386183400 | 30050 | 30050 | 30050 | 30000 | 104 |
| 441 | 20231226 | 121500 | 1383058800 | 30000 | 30050 | 30050 | 30000 | 61 |
| 442 | 20231226 | 121400 | 1381226050 | 30050 | 30050 | 30050 | 30000 | 107 |
| 443 | 20231226 | 121300 | 1378011000 | 30000 | 30050 | 30050 | 30000 | 77 |
| 444 | 20231226 | 121200 | 1375697700 | 30000 | 30050 | 30050 | 30000 | 240 |
| 445 | 20231226 | 121100 | 1368488100 | 30050 | 30050 | 30050 | 30000 | 64 |
| 446 | 20231226 | 121000 | 1366565200 | 30000 | 30050 | 30050 | 30000 | 45 |
| 447 | 20231226 | 120900 | 1365213400 | 30050 | 30000 | 30050 | 30000 | 84 |
| 448 | 20231226 | 120800 | 1362689950 | 30000 | 30050 | 30050 | 30000 | 116 |
| 449 | 20231226 | 120700 | 1359205050 | 30050 | 30050 | 30050 | 30000 | 81 |
| 450 | 20231226 | 120600 | 1356773500 | 30050 | 30000 | 30050 | 30000 | 93 |
| 451 | 20231226 | 120500 | 1353979400 | 30000 | 30050 | 30050 | 30000 | 67 |
| 452 | 20231226 | 120400 | 1351967300 | 30050 | 30050 | 30050 | 30050 | 48 |
| 453 | 20231226 | 120300 | 1350524900 | 30050 | 30000 | 30050 | 30000 | 252 |
| 454 | 20231226 | 120200 | 1342960250 | 30000 | 30000 | 30000 | 30000 | 99 |
| 455 | 20231226 | 120100 | 1339990250 | 29950 | 30000 | 30000 | 29950 | 88 |
| 456 | 20231226 | 120000 | 1337351150 | 30000 | 30000 | 30000 | 30000 | 126 |
| 457 | 20231226 | 115900 | 1333571150 | 30000 | 29950 | 30000 | 29950 | 174 |
| 458 | 20231226 | 115800 | 1328356000 | 29950 | 30000 | 30000 | 29950 | 12 |
| 459 | 20231226 | 115700 | 1327996550 | 30000 | 30000 | 30000 | 30000 | 154 |
| 460 | 20231226 | 115600 | 1323376550 | 30000 | 30000 | 30000 | 30000 | 104 |
| 461 | 20231226 | 115500 | 1320256550 | 30000 | 30000 | 30000 | 30000 | 182 |
| 462 | 20231226 | 115400 | 1314796550 | 30000 | 30000 | 30000 | 29950 | 34 |
| 463 | 20231226 | 115300 | 1313778150 | 30000 | 29950 | 30000 | 29950 | 138 |
| 464 | 20231226 | 115200 | 1309640250 | 29950 | 30000 | 30000 | 29950 | 62 |
| 465 | 20231226 | 115100 | 1307780300 | 30000 | 30000 | 30000 | 30000 | 64 |
| 466 | 20231226 | 115000 | 1305860300 | 30000 | 29950 | 30000 | 29950 | 212 |
| 467 | 20231226 | 114900 | 1299500500 | 30000 | 30000 | 30000 | 30000 | 10 |
| 468 | 20231226 | 114800 | 1299200500 | 30000 | 30000 | 30000 | 30000 | 70 |
| 469 | 20231226 | 114700 | 1297100500 | 30000 | 30000 | 30000 | 30000 | 140 |
| 470 | 20231226 | 114600 | 1292900500 | 30000 | 30000 | 30000 | 30000 | 368 |
| 471 | 20231226 | 114500 | 1281860500 | 30000 | 30000 | 30000 | 30000 | 244 |
| 472 | 20231226 | 114400 | 1274540500 | 30000 | 29950 | 30000 | 29950 | 87 |
| 473 | 20231226 | 114300 | 1271932150 | 29950 | 29950 | 29950 | 29950 | 201 |
| 474 | 20231226 | 114200 | 1265912200 | 29950 | 29950 | 29950 | 29950 | 49 |
| 475 | 20231226 | 114100 | 1264444650 | 29950 | 30000 | 30000 | 29950 | 73 |
| 476 | 20231226 | 114000 | 1262256850 | 29950 | 30000 | 30000 | 29950 | 98 |
| 477 | 20231226 | 113900 | 1259316900 | 30000 | 30000 | 30000 | 30000 | 89 |
| 478 | 20231226 | 113800 | 1256646900 | 30000 | 30000 | 30000 | 30000 | 11 |
| 479 | 20231226 | 113700 | 1256316900 | 30000 | 29950 | 30000 | 29950 | 109 |
| 480 | 20231226 | 113600 | 1253048250 | 29950 | 29950 | 29950 | 29950 | 19 |
| 481 | 20231226 | 113500 | 1252479200 | 30000 | 29950 | 30000 | 29950 | 147 |
| 482 | 20231226 | 113400 | 1248074650 | 29950 | 30000 | 30000 | 29950 | 153 |
| 483 | 20231226 | 113300 | 1243487400 | 30000 | 30000 | 30000 | 30000 | 24 |
| 484 | 20231226 | 113200 | 1242767400 | 30000 | 30000 | 30000 | 30000 | 69 |
| 485 | 20231226 | 113100 | 1240697400 | 30000 | 30000 | 30000 | 30000 | 66 |
| 486 | 20231226 | 113000 | 1238717400 | 30000 | 30000 | 30000 | 29950 | 397 |
| 487 | 20231226 | 112900 | 1226812050 | 30000 | 29950 | 30000 | 29950 | 118 |
| 488 | 20231226 | 112800 | 1223277050 | 30000 | 30000 | 30000 | 30000 | 57 |
| 489 | 20231226 | 112700 | 1221567050 | 30000 | 30000 | 30000 | 30000 | 130 |
| 490 | 20231226 | 112600 | 1217667050 | 30000 | 30000 | 30000 | 30000 | 106 |
| 491 | 20231226 | 112500 | 1214487050 | 30000 | 29950 | 30000 | 29950 | 213 |
| 492 | 20231226 | 112400 | 1208097300 | 29950 | 29950 | 29950 | 29950 | 71 |
| 493 | 20231226 | 112300 | 1205970850 | 29950 | 29900 | 29950 | 29900 | 26 |
| 494 | 20231226 | 112200 | 1205192850 | 29900 | 29900 | 29900 | 29900 | 59 |
| 495 | 20231226 | 112100 | 1203428750 | 29900 | 29900 | 29900 | 29900 | 59 |
| 496 | 20231226 | 112000 | 1201664650 | 29900 | 29950 | 29950 | 29750 | 5023 |
| 497 | 20231226 | 111900 | 1051884100 | 29950 | 29950 | 29950 | 29950 | 5 |
| 498 | 20231226 | 111800 | 1051734350 | 30000 | 29950 | 30000 | 29950 | 99 |
| 499 | 20231226 | 111700 | 1048766000 | 29950 | 29950 | 30000 | 29950 | 152 |
| 500 | 20231226 | 111600 | 1044209900 | 30000 | 30000 | 30000 | 30000 | 12 |
| 501 | 20231226 | 111500 | 1043849900 | 30000 | 30000 | 30000 | 30000 | 148 |
| 502 | 20231226 | 111400 | 1039409900 | 30000 | 30000 | 30000 | 30000 | 100 |
| 503 | 20231226 | 111300 | 1036409900 | 30000 | 30000 | 30000 | 30000 | 98 |
| 504 | 20231226 | 111200 | 1033469900 | 30000 | 30000 | 30000 | 30000 | 61 |
| 505 | 20231226 | 111100 | 1031639900 | 30000 | 29950 | 30000 | 29950 | 83 |
| 506 | 20231226 | 111000 | 1029150450 | 29950 | 30000 | 30000 | 29950 | 236 |
| 507 | 20231226 | 110900 | 1022072950 | 30000 | 30000 | 30000 | 30000 | 1 |
| 508 | 20231226 | 110800 | 1022042950 | 30000 | 30000 | 30000 | 30000 | 10 |
| 509 | 20231226 | 110700 | 1021742950 | 30000 | 29950 | 30000 | 29950 | 210 |
| 510 | 20231226 | 110600 | 1015453200 | 29950 | 29900 | 29950 | 29900 | 337 |
| 511 | 20231226 | 110500 | 1005369550 | 29900 | 29900 | 29900 | 29900 | 39 |
| 512 | 20231226 | 110400 | 1004203450 | 29900 | 29900 | 29900 | 29900 | 42 |
| 513 | 20231226 | 110300 | 1002947650 | 29900 | 29850 | 29900 | 29850 | 111 |
| 514 | 20231226 | 110200 | 999633750 | 29900 | 29900 | 29900 | 29900 | 95 |
| 515 | 20231226 | 110100 | 996793250 | 29850 | 29900 | 29900 | 29850 | 437 |
| 516 | 20231226 | 110000 | 983744900 | 29900 | 29900 | 29900 | 29900 | 48 |
| 517 | 20231226 | 105900 | 982309700 | 29900 | 29850 | 29900 | 29850 | 51 |
| 518 | 20231226 | 105800 | 980787300 | 29850 | 29850 | 29850 | 29850 | 318 |
| 519 | 20231226 | 105700 | 971295000 | 29850 | 29850 | 29850 | 29850 | 49 |
| 520 | 20231226 | 105600 | 969832350 | 29850 | 29850 | 29850 | 29850 | 39 |
| 521 | 20231226 | 105500 | 968668200 | 29850 | 29800 | 29850 | 29800 | 41 |
| 522 | 20231226 | 105400 | 967444450 | 29850 | 29850 | 29850 | 29750 | 117 |
| 523 | 20231226 | 105300 | 963956050 | 29800 | 29850 | 29850 | 29800 | 559 |
| 524 | 20231226 | 105200 | 947295350 | 29850 | 29850 | 29850 | 29850 | 138 |
| 525 | 20231226 | 105100 | 943176050 | 29850 | 29850 | 29850 | 29850 | 203 |
| 526 | 20231226 | 105000 | 937116500 | 29900 | 29900 | 29900 | 29900 | 128 |
| 527 | 20231226 | 104900 | 933289300 | 29900 | 29900 | 29950 | 29900 | 138 |
| 528 | 20231226 | 104800 | 929163050 | 29950 | 29900 | 29950 | 29900 | 145 |
| 529 | 20231226 | 104700 | 924820450 | 29900 | 29900 | 29900 | 29900 | 73 |
| 530 | 20231226 | 104600 | 922637750 | 29900 | 29950 | 29950 | 29900 | 161 |
| 531 | 20231226 | 104500 | 917823300 | 29950 | 29950 | 29950 | 29950 | 97 |
| 532 | 20231226 | 104400 | 914918150 | 29950 | 29950 | 29950 | 29900 | 40 |
| 533 | 20231226 | 104300 | 913720200 | 29950 | 29950 | 29950 | 29950 | 40 |
| 534 | 20231226 | 104200 | 912522200 | 29900 | 29900 | 29900 | 29900 | 20 |
| 535 | 20231226 | 104100 | 911924200 | 29950 | 29950 | 29950 | 29950 | 191 |
| 536 | 20231226 | 104000 | 906203750 | 29950 | 29950 | 29950 | 29900 | 310 |
| 537 | 20231226 | 103900 | 896932150 | 29950 | 29950 | 29950 | 29950 | 83 |
| 538 | 20231226 | 103800 | 894446300 | 30000 | 29950 | 30000 | 29950 | 102 |
| 539 | 20231226 | 103700 | 891387650 | 29950 | 29950 | 30000 | 29950 | 73 |
| 540 | 20231226 | 103600 | 889198650 | 29950 | 29950 | 30000 | 29950 | 21 |
| 541 | 20231226 | 103500 | 888569650 | 29950 | 30000 | 30000 | 29950 | 128 |
| 542 | 20231226 | 103400 | 884732350 | 30000 | 30000 | 30000 | 30000 | 93 |
| 543 | 20231226 | 103300 | 881942350 | 30000 | 29950 | 30000 | 29950 | 130 |
| 544 | 20231226 | 103200 | 878046150 | 29950 | 29950 | 29950 | 29950 | 118 |
| 545 | 20231226 | 103100 | 874512050 | 29950 | 29950 | 29950 | 29900 | 278 |
| 546 | 20231226 | 103000 | 866187650 | 30000 | 29950 | 30000 | 29950 | 277 |
| 547 | 20231226 | 102900 | 857889550 | 30000 | 29950 | 30000 | 29950 | 125 |
| 548 | 20231226 | 102800 | 854143050 | 29950 | 30000 | 30000 | 29950 | 74 |
| 549 | 20231226 | 102700 | 851923150 | 30000 | 30000 | 30000 | 30000 | 14 |
| 550 | 20231226 | 102600 | 851503150 | 30000 | 30000 | 30000 | 30000 | 5 |
| 551 | 20231226 | 102500 | 851353150 | 30000 | 30000 | 30000 | 30000 | 130 |
| 552 | 20231226 | 102400 | 847453150 | 30000 | 30000 | 30000 | 30000 | 163 |
| 553 | 20231226 | 102300 | 842563150 | 30000 | 30000 | 30000 | 30000 | 140 |
| 554 | 20231226 | 102200 | 838363150 | 29950 | 30000 | 30000 | 29950 | 63 |
| 555 | 20231226 | 102100 | 836475500 | 30000 | 30000 | 30000 | 30000 | 216 |
| 556 | 20231226 | 102000 | 829995500 | 30000 | 30000 | 30000 | 30000 | 362 |
| 557 | 20231226 | 101900 | 819135500 | 30000 | 30000 | 30000 | 30000 | 67 |
| 558 | 20231226 | 101800 | 817125500 | 30000 | 30000 | 30000 | 30000 | 85 |
| 559 | 20231226 | 101700 | 814575500 | 30050 | 30050 | 30050 | 30000 | 481 |
| 560 | 20231226 | 101600 | 800142750 | 30000 | 30000 | 30050 | 30000 | 18 |
| 561 | 20231226 | 101500 | 799602200 | 30050 | 30000 | 30050 | 30000 | 78 |
| 562 | 20231226 | 101400 | 797258350 | 30000 | 30000 | 30000 | 30000 | 82 |
| 563 | 20231226 | 101300 | 794798350 | 30000 | 30050 | 30100 | 30000 | 220 |
| 564 | 20231226 | 101200 | 788187350 | 30050 | 30050 | 30100 | 30050 | 2622 |
| 565 | 20231226 | 101100 | 709394350 | 30050 | 30050 | 30050 | 30050 | 245 |
| 566 | 20231226 | 101000 | 702032100 | 30100 | 30100 | 30100 | 30100 | 73 |
| 567 | 20231226 | 100900 | 699834800 | 30100 | 30000 | 30100 | 30000 | 496 |
| 568 | 20231226 | 100800 | 684930350 | 30050 | 30050 | 30050 | 30000 | 358 |
| 569 | 20231226 | 100700 | 674177450 | 30050 | 30100 | 30100 | 30050 | 371 |
| 570 | 20231226 | 100600 | 663021950 | 30100 | 29950 | 30100 | 29950 | 4432 |
| 571 | 20231226 | 100500 | 530000200 | 29950 | 29950 | 29950 | 29900 | 374 |
| 572 | 20231226 | 100400 | 518807800 | 29950 | 29950 | 29950 | 29950 | 218 |
| 573 | 20231226 | 100300 | 512278700 | 29950 | 29900 | 29950 | 29900 | 119 |
| 574 | 20231226 | 100200 | 508716600 | 30000 | 29950 | 30000 | 29950 | 938 |
| 575 | 20231226 | 100100 | 480620500 | 29950 | 29850 | 30000 | 29850 | 2539 |
| 576 | 20231226 | 100000 | 404619800 | 29900 | 29850 | 29900 | 29850 | 1068 |
| 577 | 20231226 | 095900 | 372738050 | 29850 | 29850 | 29900 | 29850 | 928 |
| 578 | 20231226 | 095800 | 345031950 | 29850 | 29850 | 29850 | 29850 | 56 |
| 579 | 20231226 | 095700 | 343360350 | 29800 | 29800 | 29800 | 29800 | 1 |
| 580 | 20231226 | 095600 | 343330550 | 29850 | 29850 | 29850 | 29850 | 64 |
| 581 | 20231226 | 095500 | 341420150 | 29850 | 29800 | 29850 | 29800 | 108 |
| 582 | 20231226 | 095400 | 338197950 | 29800 | 29850 | 29850 | 29800 | 37 |
| 583 | 20231226 | 095300 | 337095250 | 29850 | 29850 | 29850 | 29800 | 463 |
| 584 | 20231226 | 095200 | 323274850 | 29850 | 29800 | 29850 | 29800 | 228 |
| 585 | 20231226 | 095100 | 316474850 | 29800 | 29800 | 29800 | 29800 | 2 |
| 586 | 20231226 | 095000 | 316415250 | 29850 | 29800 | 29850 | 29800 | 44 |
| 587 | 20231226 | 094900 | 315102100 | 29850 | 29850 | 29850 | 29800 | 49 |
| 588 | 20231226 | 094800 | 313639500 | 29800 | 29800 | 29850 | 29800 | 121 |
| 589 | 20231226 | 094700 | 310033650 | 29800 | 29800 | 29800 | 29800 | 19 |
| 590 | 20231226 | 094600 | 309467450 | 29800 | 29800 | 29800 | 29800 | 1 |
| 591 | 20231226 | 094500 | 309437650 | 29800 | 29750 | 29850 | 29750 | 488 |
| 592 | 20231226 | 094400 | 294881400 | 29800 | 29700 | 29800 | 29700 | 9 |
| 593 | 20231226 | 094300 | 294613500 | 29700 | 29700 | 29700 | 29700 | 249 |
| 594 | 20231226 | 094200 | 287218200 | 29700 | 29650 | 29700 | 29650 | 83 |
| 595 | 20231226 | 094100 | 284756950 | 29650 | 29650 | 29650 | 29650 | 51 |
| 596 | 20231226 | 094000 | 283244800 | 29650 | 29600 | 29650 | 29600 | 47 |
| 597 | 20231226 | 093900 | 281851700 | 29650 | 29650 | 29650 | 29650 | 2 |
| 598 | 20231226 | 093800 | 281792400 | 29650 | 29600 | 29650 | 29600 | 438 |
| 599 | 20231226 | 093700 | 268817900 | 29600 | 29600 | 29600 | 29600 | 5 |
| 600 | 20231226 | 093600 | 268669900 | 29600 | 29600 | 29600 | 29600 | 54 |
| 601 | 20231226 | 093500 | 267071500 | 29550 | 29550 | 29550 | 29550 | 231 |
| 602 | 20231226 | 093400 | 260245450 | 29550 | 29600 | 29600 | 29550 | 36 |
| 603 | 20231226 | 093300 | 259180450 | 29600 | 29600 | 29600 | 29600 | 31 |
| 604 | 20231226 | 093200 | 258262850 | 29600 | 29600 | 29600 | 29600 | 3 |
| 605 | 20231226 | 093100 | 258174050 | 29650 | 29600 | 29650 | 29550 | 278 |
| 606 | 20231226 | 093000 | 249941100 | 29550 | 29600 | 29600 | 29550 | 255 |
| 607 | 20231226 | 092900 | 242395300 | 29650 | 29600 | 29650 | 29600 | 29 |
| 608 | 20231226 | 092800 | 241536200 | 29600 | 29650 | 29700 | 29600 | 88 |
| 609 | 20231226 | 092700 | 238927600 | 29600 | 29700 | 29700 | 29600 | 101 |
| 610 | 20231226 | 092600 | 235935200 | 29700 | 29700 | 29700 | 29700 | 150 |
| 611 | 20231226 | 092500 | 231480200 | 29700 | 29700 | 29700 | 29700 | 10 |
| 612 | 20231226 | 092400 | 231183200 | 29700 | 29650 | 29700 | 29650 | 28 |
| 613 | 20231226 | 092300 | 230351650 | 29650 | 29700 | 29700 | 29650 | 63 |
| 614 | 20231226 | 092200 | 228480750 | 29600 | 29700 | 29700 | 29600 | 317 |
| 615 | 20231226 | 092100 | 219095300 | 29700 | 29650 | 29700 | 29650 | 32 |
| 616 | 20231226 | 092000 | 218146400 | 29600 | 29700 | 29700 | 29600 | 247 |
| 617 | 20231226 | 091900 | 210817900 | 29700 | 29700 | 29700 | 29700 | 238 |
| 618 | 20231226 | 091800 | 203749300 | 29800 | 29750 | 29800 | 29750 | 61 |
| 619 | 20231226 | 091700 | 201934500 | 29700 | 29750 | 29800 | 29700 | 197 |
| 620 | 20231226 | 091600 | 196073600 | 29800 | 29800 | 29850 | 29750 | 68 |
| 621 | 20231226 | 091500 | 194047550 | 29750 | 29750 | 29750 | 29750 | 8 |
| 622 | 20231226 | 091400 | 193809550 | 29750 | 29850 | 29850 | 29750 | 12 |
| 623 | 20231226 | 091300 | 193451550 | 29850 | 29750 | 29850 | 29750 | 404 |
| 624 | 20231226 | 091200 | 181417650 | 29700 | 29850 | 29850 | 29700 | 311 |
| 625 | 20231226 | 091100 | 172178150 | 29850 | 29850 | 29850 | 29850 | 21 |
| 626 | 20231226 | 091000 | 171551300 | 29850 | 29900 | 29900 | 29850 | 11 |
| 627 | 20231226 | 090900 | 171222900 | 29650 | 29750 | 29900 | 29650 | 1242 |
| 628 | 20231226 | 090800 | 134393100 | 29750 | 29700 | 29750 | 29650 | 462 |
| 629 | 20231226 | 090700 | 120676200 | 29750 | 29700 | 29750 | 29700 | 34 |
| 630 | 20231226 | 090600 | 119665900 | 29750 | 29750 | 29750 | 29750 | 29 |
| 631 | 20231226 | 090500 | 118803150 | 29750 | 29800 | 29800 | 29750 | 467 |
| 632 | 20231226 | 090400 | 104892050 | 29800 | 29850 | 29950 | 29800 | 1380 |
| 633 | 20231226 | 090300 | 63676200 | 29850 | 29900 | 29900 | 29850 | 268 |
| 634 | 20231226 | 090200 | 55674700 | 29900 | 29850 | 29900 | 29800 | 1249 |
| 635 | 20231226 | 090100 | 18389400 | 29850 | 29800 | 29850 | 29800 | 115 |
| 636 | 20231226 | 090000 | 14959650 | 29800 | 29800 | 29850 | 29800 | 502 |