34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 192300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 3 | 20231226 | 192200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20231226 | 192100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20231226 | 192000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20231226 | 191900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20231226 | 191800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20231226 | 191700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20231226 | 191600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20231226 | 191500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20231226 | 191400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20231226 | 191300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20231226 | 191200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20231226 | 191100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20231226 | 191000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20231226 | 190900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20231226 | 190800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20231226 | 190700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20231226 | 190600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20231226 | 190500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20231226 | 190400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20231226 | 190300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20231226 | 190200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20231226 | 190100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20231226 | 190000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20231226 | 185900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20231226 | 185800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20231226 | 185700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20231226 | 185600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20231226 | 185500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20231226 | 185400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20231226 | 185300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 33 | 20231226 | 185200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20231226 | 185100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20231226 | 185000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20231226 | 184900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20231226 | 184800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20231226 | 184700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20231226 | 184600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20231226 | 184500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20231226 | 184400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20231226 | 184300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20231226 | 184200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20231226 | 184100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20231226 | 184000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20231226 | 183900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20231226 | 183800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20231226 | 183700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20231226 | 183600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20231226 | 183500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20231226 | 183400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20231226 | 183300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20231226 | 183200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20231226 | 183100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20231226 | 183000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20231226 | 182900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20231226 | 182800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20231226 | 182700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20231226 | 182600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20231226 | 182500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20231226 | 182400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20231226 | 182300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 63 | 20231226 | 182200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20231226 | 182100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20231226 | 182000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20231226 | 181900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20231226 | 181800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20231226 | 181700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20231226 | 181600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20231226 | 181500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20231226 | 181400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20231226 | 181300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20231226 | 181200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20231226 | 181100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20231226 | 181000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20231226 | 180900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20231226 | 180800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20231226 | 180700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20231226 | 180600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20231226 | 180500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20231226 | 180400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20231226 | 180300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20231226 | 180200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20231226 | 180100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20231226 | 180000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20231226 | 175900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20231226 | 175800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20231226 | 175700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20231226 | 175600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20231226 | 175500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20231226 | 175400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20231226 | 175300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 93 | 20231226 | 175200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20231226 | 175100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20231226 | 175000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20231226 | 174900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20231226 | 174800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20231226 | 174700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20231226 | 174600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20231226 | 174500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20231226 | 174400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20231226 | 174300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20231226 | 174200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20231226 | 174100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20231226 | 174000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20231226 | 173900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20231226 | 173800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20231226 | 173700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20231226 | 173600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20231226 | 173500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20231226 | 173400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20231226 | 173300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20231226 | 173200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20231226 | 173100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20231226 | 173000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20231226 | 172900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20231226 | 172800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20231226 | 172700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20231226 | 172600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20231226 | 172500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20231226 | 172400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20231226 | 172300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 123 | 20231226 | 172200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20231226 | 172100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20231226 | 172000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20231226 | 171900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20231226 | 171800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20231226 | 171700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20231226 | 171600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20231226 | 171500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20231226 | 171400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20231226 | 171300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20231226 | 171200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20231226 | 171100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20231226 | 171000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20231226 | 170900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20231226 | 170800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20231226 | 170700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20231226 | 170600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20231226 | 170500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20231226 | 170400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20231226 | 170300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20231226 | 170200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20231226 | 170100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20231226 | 170000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20231226 | 165900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20231226 | 165800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20231226 | 165700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20231226 | 165600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20231226 | 165500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20231226 | 165400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20231226 | 165300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 153 | 20231226 | 165200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20231226 | 165100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20231226 | 165000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20231226 | 164900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20231226 | 164800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20231226 | 164700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20231226 | 164600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20231226 | 164500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20231226 | 164400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20231226 | 164300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20231226 | 164200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20231226 | 164100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20231226 | 164000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20231226 | 163900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20231226 | 163800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20231226 | 163700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20231226 | 163600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20231226 | 163500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20231226 | 163400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20231226 | 163300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20231226 | 163200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20231226 | 163100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20231226 | 163000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20231226 | 162900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20231226 | 162800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20231226 | 162700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20231226 | 162600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20231226 | 162500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20231226 | 162400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20231226 | 162300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 183 | 20231226 | 162200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20231226 | 162100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20231226 | 162000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20231226 | 161900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20231226 | 161800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20231226 | 161700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20231226 | 161600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20231226 | 161500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20231226 | 161400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20231226 | 161300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20231226 | 161200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20231226 | 161100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20231226 | 161000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20231226 | 160900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20231226 | 160800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20231226 | 160700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20231226 | 160600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20231226 | 160500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20231226 | 160400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20231226 | 160300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20231226 | 160200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20231226 | 160100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20231226 | 160000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20231226 | 155900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20231226 | 155800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20231226 | 155700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20231226 | 155600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20231226 | 155500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20231226 | 155400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20231226 | 155300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 213 | 20231226 | 155200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20231226 | 155100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20231226 | 155000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20231226 | 154900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20231226 | 154800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20231226 | 154700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20231226 | 154600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20231226 | 154500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20231226 | 154400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20231226 | 154300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20231226 | 154200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20231226 | 154100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20231226 | 154000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20231226 | 153900 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20231226 | 153800 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20231226 | 153700 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20231226 | 153600 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20231226 | 153500 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20231226 | 153400 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20231226 | 153300 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20231226 | 153200 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20231226 | 153100 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20231226 | 153000 | 19335762600 | 24600 | 24600 | 24600 | 24600 | 21585 |
| 236 | 20231226 | 152900 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 237 | 20231226 | 152800 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 238 | 20231226 | 152700 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 239 | 20231226 | 152600 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 240 | 20231226 | 152500 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 241 | 20231226 | 152400 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 242 | 20231226 | 152300 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 243 | 20231226 | 152200 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 244 | 20231226 | 152100 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 245 | 20231226 | 152000 | 18804771600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 246 | 20231226 | 151900 | 18804771600 | 24550 | 24550 | 24600 | 24500 | 5327 |
| 247 | 20231226 | 151800 | 18673955150 | 24600 | 24550 | 24600 | 24550 | 2320 |
| 248 | 20231226 | 151700 | 18616964950 | 24550 | 24550 | 24600 | 24550 | 865 |
| 249 | 20231226 | 151600 | 18595719600 | 24550 | 24550 | 24600 | 24550 | 3087 |
| 250 | 20231226 | 151500 | 18519918200 | 24600 | 24600 | 24600 | 24550 | 1959 |
| 251 | 20231226 | 151400 | 18471819450 | 24600 | 24600 | 24600 | 24550 | 436 |
| 252 | 20231226 | 151300 | 18461104950 | 24550 | 24550 | 24600 | 24550 | 1060 |
| 253 | 20231226 | 151200 | 18435039050 | 24550 | 24550 | 24600 | 24550 | 1479 |
| 254 | 20231226 | 151100 | 18398714750 | 24550 | 24600 | 24600 | 24550 | 2359 |
| 255 | 20231226 | 151000 | 18340686200 | 24600 | 24600 | 24650 | 24600 | 5614 |
| 256 | 20231226 | 150900 | 18202568500 | 24650 | 24600 | 24650 | 24600 | 305 |
| 257 | 20231226 | 150800 | 18195060700 | 24600 | 24600 | 24650 | 24600 | 371 |
| 258 | 20231226 | 150700 | 18185928950 | 24650 | 24600 | 24650 | 24600 | 867 |
| 259 | 20231226 | 150600 | 18164576050 | 24650 | 24600 | 24650 | 24600 | 2338 |
| 260 | 20231226 | 150500 | 18107018450 | 24650 | 24650 | 24650 | 24600 | 2337 |
| 261 | 20231226 | 150400 | 18049427750 | 24600 | 24650 | 24650 | 24600 | 833 |
| 262 | 20231226 | 150300 | 18028926350 | 24650 | 24650 | 24650 | 24600 | 256 |
| 263 | 20231226 | 150200 | 18022624550 | 24600 | 24550 | 24650 | 24550 | 9918 |
| 264 | 20231226 | 150100 | 17778619950 | 24550 | 24600 | 24600 | 24550 | 622 |
| 265 | 20231226 | 150000 | 17763333350 | 24550 | 24550 | 24600 | 24550 | 1216 |
| 266 | 20231226 | 145900 | 17733455600 | 24600 | 24500 | 24600 | 24500 | 14820 |
| 267 | 20231226 | 145800 | 17369626100 | 24500 | 24500 | 24550 | 24500 | 1079 |
| 268 | 20231226 | 145700 | 17343169600 | 24500 | 24500 | 24550 | 24500 | 893 |
| 269 | 20231226 | 145600 | 17321290300 | 24500 | 24500 | 24550 | 24500 | 840 |
| 270 | 20231226 | 145500 | 17300707800 | 24500 | 24500 | 24550 | 24450 | 953 |
| 271 | 20231226 | 145400 | 17277360000 | 24450 | 24500 | 24550 | 24450 | 8895 |
| 272 | 20231226 | 145300 | 17059430900 | 24500 | 24500 | 24550 | 24500 | 734 |
| 273 | 20231226 | 145200 | 17041444650 | 24550 | 24500 | 24550 | 24500 | 439 |
| 274 | 20231226 | 145100 | 17030685650 | 24500 | 24500 | 24550 | 24500 | 725 |
| 275 | 20231226 | 145000 | 17012920050 | 24500 | 24600 | 24600 | 24500 | 6938 |
| 276 | 20231226 | 144900 | 16842605400 | 24550 | 24550 | 24600 | 24550 | 724 |
| 277 | 20231226 | 144800 | 16824822650 | 24550 | 24600 | 24600 | 24550 | 709 |
| 278 | 20231226 | 144700 | 16807414900 | 24550 | 24550 | 24600 | 24550 | 645 |
| 279 | 20231226 | 144600 | 16791578000 | 24550 | 24550 | 24600 | 24550 | 614 |
| 280 | 20231226 | 144500 | 16776501550 | 24550 | 24550 | 24600 | 24550 | 1300 |
| 281 | 20231226 | 144400 | 16744574550 | 24550 | 24600 | 24600 | 24550 | 688 |
| 282 | 20231226 | 144300 | 16727669700 | 24600 | 24600 | 24600 | 24550 | 846 |
| 283 | 20231226 | 144200 | 16706894400 | 24600 | 24550 | 24600 | 24550 | 739 |
| 284 | 20231226 | 144100 | 16688746700 | 24550 | 24550 | 24600 | 24550 | 154 |
| 285 | 20231226 | 144000 | 16684962600 | 24550 | 24550 | 24600 | 24550 | 323 |
| 286 | 20231226 | 143900 | 16677028050 | 24550 | 24550 | 24600 | 24550 | 321 |
| 287 | 20231226 | 143800 | 16669137850 | 24550 | 24550 | 24600 | 24550 | 352 |
| 288 | 20231226 | 143700 | 16660490350 | 24550 | 24550 | 24600 | 24550 | 612 |
| 289 | 20231226 | 143600 | 16645459150 | 24550 | 24550 | 24600 | 24550 | 156 |
| 290 | 20231226 | 143500 | 16641626150 | 24550 | 24600 | 24600 | 24550 | 811 |
| 291 | 20231226 | 143400 | 16621695650 | 24600 | 24600 | 24650 | 24550 | 2073 |
| 292 | 20231226 | 143300 | 16570697200 | 24600 | 24600 | 24650 | 24600 | 1861 |
| 293 | 20231226 | 143200 | 16524905250 | 24600 | 24600 | 24650 | 24600 | 403 |
| 294 | 20231226 | 143100 | 16514984350 | 24600 | 24600 | 24650 | 24600 | 4160 |
| 295 | 20231226 | 143000 | 16412630250 | 24600 | 24600 | 24650 | 24600 | 1433 |
| 296 | 20231226 | 142900 | 16377344800 | 24600 | 24600 | 24650 | 24600 | 725 |
| 297 | 20231226 | 142800 | 16359503250 | 24600 | 24600 | 24650 | 24600 | 700 |
| 298 | 20231226 | 142700 | 16342274100 | 24650 | 24550 | 24650 | 24550 | 2400 |
| 299 | 20231226 | 142600 | 16283230400 | 24550 | 24550 | 24600 | 24550 | 355 |
| 300 | 20231226 | 142500 | 16274502300 | 24550 | 24550 | 24600 | 24550 | 269 |
| 301 | 20231226 | 142400 | 16267892150 | 24600 | 24550 | 24600 | 24550 | 1008 |
| 302 | 20231226 | 142300 | 16243128800 | 24550 | 24550 | 24600 | 24550 | 471 |
| 303 | 20231226 | 142200 | 16231547350 | 24600 | 24550 | 24600 | 24550 | 8114 |
| 304 | 20231226 | 142100 | 16031979650 | 24600 | 24550 | 24600 | 24550 | 1272 |
| 305 | 20231226 | 142000 | 16000743400 | 24550 | 24550 | 24600 | 24550 | 1752 |
| 306 | 20231226 | 141900 | 15957722600 | 24550 | 24600 | 24600 | 24550 | 4383 |
| 307 | 20231226 | 141800 | 15850105850 | 24550 | 24550 | 24600 | 24550 | 331 |
| 308 | 20231226 | 141700 | 15841972150 | 24600 | 24500 | 24600 | 24500 | 6603 |
| 309 | 20231226 | 141600 | 15679865650 | 24550 | 24550 | 24550 | 24500 | 813 |
| 310 | 20231226 | 141500 | 15659914400 | 24550 | 24550 | 24550 | 24500 | 512 |
| 311 | 20231226 | 141400 | 15647350900 | 24550 | 24550 | 24550 | 24500 | 201 |
| 312 | 20231226 | 141300 | 15642422300 | 24500 | 24550 | 24550 | 24500 | 639 |
| 313 | 20231226 | 141200 | 15626755100 | 24500 | 24500 | 24550 | 24500 | 324 |
| 314 | 20231226 | 141100 | 15618808200 | 24550 | 24500 | 24550 | 24500 | 220 |
| 315 | 20231226 | 141000 | 15613412800 | 24500 | 24500 | 24550 | 24500 | 317 |
| 316 | 20231226 | 140900 | 15605639750 | 24500 | 24550 | 24550 | 24500 | 854 |
| 317 | 20231226 | 140800 | 15584705400 | 24500 | 24550 | 24550 | 24500 | 69 |
| 318 | 20231226 | 140700 | 15583014650 | 24500 | 24500 | 24550 | 24500 | 196 |
| 319 | 20231226 | 140600 | 15578211450 | 24500 | 24500 | 24550 | 24500 | 173 |
| 320 | 20231226 | 140500 | 15573972700 | 24500 | 24500 | 24550 | 24500 | 612 |
| 321 | 20231226 | 140400 | 15558978450 | 24500 | 24500 | 24550 | 24500 | 271 |
| 322 | 20231226 | 140300 | 15552336800 | 24500 | 24550 | 24550 | 24500 | 481 |
| 323 | 20231226 | 140200 | 15540532800 | 24500 | 24500 | 24550 | 24500 | 977 |
| 324 | 20231226 | 140100 | 15516561300 | 24500 | 24550 | 24600 | 24500 | 1160 |
| 325 | 20231226 | 140000 | 15488083350 | 24550 | 24550 | 24550 | 24550 | 761 |
| 326 | 20231226 | 135900 | 15469400800 | 24550 | 24600 | 24600 | 24550 | 1232 |
| 327 | 20231226 | 135800 | 15439151550 | 24550 | 24550 | 24600 | 24550 | 135 |
| 328 | 20231226 | 135700 | 15435835200 | 24550 | 24550 | 24600 | 24550 | 2295 |
| 329 | 20231226 | 135600 | 15379489500 | 24550 | 24600 | 24600 | 24550 | 631 |
| 330 | 20231226 | 135500 | 15363995700 | 24550 | 24550 | 24600 | 24550 | 637 |
| 331 | 20231226 | 135400 | 15348351100 | 24550 | 24600 | 24600 | 24550 | 430 |
| 332 | 20231226 | 135300 | 15337790900 | 24600 | 24500 | 24600 | 24500 | 2316 |
| 333 | 20231226 | 135200 | 15280932000 | 24500 | 24550 | 24550 | 24500 | 1387 |
| 334 | 20231226 | 135100 | 15246887000 | 24500 | 24550 | 24550 | 24500 | 45 |
| 335 | 20231226 | 135000 | 15245783200 | 24500 | 24500 | 24550 | 24500 | 229 |
| 336 | 20231226 | 134900 | 15240171950 | 24550 | 24450 | 24550 | 24450 | 4488 |
| 337 | 20231226 | 134800 | 15130220300 | 24500 | 24500 | 24500 | 24450 | 192 |
| 338 | 20231226 | 134700 | 15125522950 | 24500 | 24450 | 24500 | 24450 | 245 |
| 339 | 20231226 | 134600 | 15119532100 | 24450 | 24450 | 24500 | 24450 | 1119 |
| 340 | 20231226 | 134500 | 15092167550 | 24450 | 24450 | 24500 | 24450 | 150 |
| 341 | 20231226 | 134400 | 15088499950 | 24450 | 24450 | 24450 | 24450 | 34 |
| 342 | 20231226 | 134300 | 15087668650 | 24450 | 24450 | 24450 | 24450 | 492 |
| 343 | 20231226 | 134200 | 15075639250 | 24450 | 24450 | 24500 | 24450 | 33 |
| 344 | 20231226 | 134100 | 15074832350 | 24450 | 24450 | 24500 | 24400 | 2836 |
| 345 | 20231226 | 134000 | 15005493850 | 24450 | 24450 | 24500 | 24450 | 762 |
| 346 | 20231226 | 133900 | 14986862600 | 24450 | 24500 | 24500 | 24450 | 100 |
| 347 | 20231226 | 133800 | 14984416050 | 24450 | 24450 | 24500 | 24450 | 131 |
| 348 | 20231226 | 133700 | 14981213050 | 24450 | 24450 | 24500 | 24450 | 1395 |
| 349 | 20231226 | 133600 | 14947105250 | 24450 | 24450 | 24500 | 24450 | 197 |
| 350 | 20231226 | 133500 | 14942288450 | 24450 | 24500 | 24500 | 24450 | 1572 |
| 351 | 20231226 | 133400 | 14903778200 | 24500 | 24500 | 24500 | 24500 | 519 |
| 352 | 20231226 | 133300 | 14891062700 | 24550 | 24450 | 24550 | 24450 | 263 |
| 353 | 20231226 | 133200 | 14884619100 | 24500 | 24500 | 24500 | 24450 | 707 |
| 354 | 20231226 | 133100 | 14867310050 | 24500 | 24500 | 24500 | 24450 | 180 |
| 355 | 20231226 | 133000 | 14862901300 | 24450 | 24450 | 24500 | 24450 | 519 |
| 356 | 20231226 | 132900 | 14850197900 | 24450 | 24450 | 24500 | 24450 | 598 |
| 357 | 20231226 | 132800 | 14835561150 | 24450 | 24500 | 24500 | 24450 | 748 |
| 358 | 20231226 | 132700 | 14817266400 | 24500 | 24450 | 24500 | 24450 | 162 |
| 359 | 20231226 | 132600 | 14813305100 | 24450 | 24450 | 24500 | 24450 | 982 |
| 360 | 20231226 | 132500 | 14789287000 | 24450 | 24500 | 24500 | 24450 | 367 |
| 361 | 20231226 | 132400 | 14780307100 | 24500 | 24500 | 24550 | 24500 | 279 |
| 362 | 20231226 | 132300 | 14773471500 | 24500 | 24500 | 24550 | 24500 | 934 |
| 363 | 20231226 | 132200 | 14750586500 | 24500 | 24500 | 24550 | 24500 | 448 |
| 364 | 20231226 | 132100 | 14739610150 | 24500 | 24500 | 24550 | 24500 | 154 |
| 365 | 20231226 | 132000 | 14735835800 | 24500 | 24600 | 24600 | 24500 | 6116 |
| 366 | 20231226 | 131900 | 14585713200 | 24550 | 24550 | 24600 | 24550 | 671 |
| 367 | 20231226 | 131800 | 14569209350 | 24600 | 24550 | 24650 | 24550 | 684 |
| 368 | 20231226 | 131700 | 14552382900 | 24550 | 24550 | 24600 | 24550 | 1721 |
| 369 | 20231226 | 131600 | 14510055900 | 24600 | 24550 | 24600 | 24550 | 1979 |
| 370 | 20231226 | 131500 | 14461375900 | 24550 | 24550 | 24600 | 24550 | 511 |
| 371 | 20231226 | 131400 | 14448810100 | 24550 | 24500 | 24600 | 24500 | 866 |
| 372 | 20231226 | 131300 | 14427539050 | 24550 | 24500 | 24550 | 24500 | 459 |
| 373 | 20231226 | 131200 | 14416282900 | 24500 | 24500 | 24550 | 24500 | 673 |
| 374 | 20231226 | 131100 | 14399763600 | 24500 | 24550 | 24550 | 24500 | 621 |
| 375 | 20231226 | 131000 | 14384533400 | 24550 | 24500 | 24550 | 24500 | 607 |
| 376 | 20231226 | 130900 | 14369661200 | 24500 | 24500 | 24550 | 24450 | 1639 |
| 377 | 20231226 | 130800 | 14329506500 | 24500 | 24500 | 24500 | 24450 | 316 |
| 378 | 20231226 | 130700 | 14321768300 | 24500 | 24500 | 24500 | 24450 | 866 |
| 379 | 20231226 | 130600 | 14300554100 | 24500 | 24500 | 24500 | 24500 | 2086 |
| 380 | 20231226 | 130500 | 14249447100 | 24500 | 24400 | 24500 | 24400 | 397 |
| 381 | 20231226 | 130400 | 14239750400 | 24400 | 24350 | 24400 | 24350 | 401 |
| 382 | 20231226 | 130300 | 14229981950 | 24350 | 24300 | 24400 | 24300 | 1485 |
| 383 | 20231226 | 130200 | 14193818600 | 24350 | 24300 | 24350 | 24300 | 321 |
| 384 | 20231226 | 130100 | 14186010150 | 24300 | 24300 | 24350 | 24300 | 313 |
| 385 | 20231226 | 130000 | 14178401250 | 24300 | 24300 | 24350 | 24300 | 447 |
| 386 | 20231226 | 125900 | 14167530850 | 24350 | 24350 | 24350 | 24300 | 1086 |
| 387 | 20231226 | 125800 | 14141108150 | 24350 | 24350 | 24350 | 24350 | 1162 |
| 388 | 20231226 | 125700 | 14112813450 | 24350 | 24350 | 24400 | 24350 | 562 |
| 389 | 20231226 | 125600 | 14099126600 | 24400 | 24350 | 24400 | 24350 | 4540 |
| 390 | 20231226 | 125500 | 13988571900 | 24350 | 24400 | 24450 | 24350 | 6013 |
| 391 | 20231226 | 125400 | 13841873900 | 24400 | 24400 | 24450 | 24400 | 2506 |
| 392 | 20231226 | 125300 | 13780727000 | 24400 | 24400 | 24450 | 24400 | 3213 |
| 393 | 20231226 | 125200 | 13702321050 | 24400 | 24400 | 24450 | 24400 | 826 |
| 394 | 20231226 | 125100 | 13682151700 | 24400 | 24450 | 24500 | 24400 | 9759 |
| 395 | 20231226 | 125000 | 13443566850 | 24450 | 24500 | 24550 | 24450 | 23523 |
| 396 | 20231226 | 124900 | 12867471200 | 24500 | 24550 | 24550 | 24500 | 576 |
| 397 | 20231226 | 124800 | 12853358900 | 24550 | 24550 | 24550 | 24500 | 581 |
| 398 | 20231226 | 124700 | 12839123450 | 24500 | 24500 | 24500 | 24500 | 926 |
| 399 | 20231226 | 124600 | 12816436450 | 24500 | 24550 | 24550 | 24500 | 2800 |
| 400 | 20231226 | 124500 | 12747784700 | 24550 | 24500 | 24550 | 24500 | 1332 |
| 401 | 20231226 | 124400 | 12715084300 | 24550 | 24550 | 24550 | 24500 | 329 |
| 402 | 20231226 | 124300 | 12707008000 | 24550 | 24550 | 24600 | 24500 | 963 |
| 403 | 20231226 | 124200 | 12683367900 | 24550 | 24500 | 24550 | 24500 | 236 |
| 404 | 20231226 | 124100 | 12677574150 | 24550 | 24550 | 24550 | 24500 | 217 |
| 405 | 20231226 | 124000 | 12672247450 | 24500 | 24500 | 24550 | 24500 | 644 |
| 406 | 20231226 | 123900 | 12656466600 | 24500 | 24550 | 24550 | 24500 | 362 |
| 407 | 20231226 | 123800 | 12647580550 | 24500 | 24500 | 24550 | 24500 | 113 |
| 408 | 20231226 | 123700 | 12644806900 | 24500 | 24550 | 24550 | 24500 | 819 |
| 409 | 20231226 | 123600 | 12624706050 | 24550 | 24550 | 24600 | 24500 | 641 |
| 410 | 20231226 | 123500 | 12608971000 | 24500 | 24500 | 24550 | 24500 | 546 |
| 411 | 20231226 | 123400 | 12595575700 | 24500 | 24550 | 24600 | 24500 | 1470 |
| 412 | 20231226 | 123300 | 12559486450 | 24550 | 24550 | 24550 | 24550 | 2847 |
| 413 | 20231226 | 123200 | 12489592600 | 24550 | 24550 | 24550 | 24550 | 150 |
| 414 | 20231226 | 123100 | 12485910100 | 24550 | 24550 | 24650 | 24550 | 401 |
| 415 | 20231226 | 123000 | 12476050200 | 24550 | 24600 | 24600 | 24550 | 667 |
| 416 | 20231226 | 122900 | 12459667250 | 24600 | 24600 | 24650 | 24550 | 1300 |
| 417 | 20231226 | 122800 | 12427739200 | 24650 | 24600 | 24650 | 24550 | 1252 |
| 418 | 20231226 | 122700 | 12396979050 | 24600 | 24600 | 24650 | 24600 | 937 |
| 419 | 20231226 | 122600 | 12373918600 | 24650 | 24600 | 24650 | 24600 | 98 |
| 420 | 20231226 | 122500 | 12371506950 | 24600 | 24600 | 24650 | 24600 | 637 |
| 421 | 20231226 | 122400 | 12355814300 | 24600 | 24550 | 24650 | 24550 | 161 |
| 422 | 20231226 | 122300 | 12351857150 | 24550 | 24600 | 24650 | 24550 | 2171 |
| 423 | 20231226 | 122200 | 12298447600 | 24650 | 24650 | 24650 | 24600 | 621 |
| 424 | 20231226 | 122100 | 12283144750 | 24650 | 24650 | 24650 | 24600 | 83 |
| 425 | 20231226 | 122000 | 12281101750 | 24600 | 24600 | 24650 | 24600 | 562 |
| 426 | 20231226 | 121900 | 12267261100 | 24600 | 24700 | 24700 | 24600 | 1188 |
| 427 | 20231226 | 121800 | 12237950300 | 24700 | 24650 | 24700 | 24600 | 2226 |
| 428 | 20231226 | 121700 | 12183037250 | 24600 | 24650 | 24650 | 24600 | 1837 |
| 429 | 20231226 | 121600 | 12137759750 | 24650 | 24650 | 24650 | 24600 | 258 |
| 430 | 20231226 | 121500 | 12131405400 | 24650 | 24600 | 24650 | 24600 | 390 |
| 431 | 20231226 | 121400 | 12121811200 | 24600 | 24600 | 24650 | 24600 | 554 |
| 432 | 20231226 | 121300 | 12108182100 | 24650 | 24650 | 24650 | 24600 | 206 |
| 433 | 20231226 | 121200 | 12103106750 | 24650 | 24600 | 24650 | 24600 | 88 |
| 434 | 20231226 | 121100 | 12100941750 | 24600 | 24550 | 24600 | 24550 | 1187 |
| 435 | 20231226 | 121000 | 12071762000 | 24550 | 24600 | 24600 | 24500 | 1415 |
| 436 | 20231226 | 120900 | 12037014400 | 24550 | 24550 | 24600 | 24500 | 310 |
| 437 | 20231226 | 120800 | 12029405350 | 24550 | 24550 | 24600 | 24550 | 2365 |
| 438 | 20231226 | 120700 | 11971336900 | 24550 | 24550 | 24550 | 24550 | 132 |
| 439 | 20231226 | 120600 | 11968096300 | 24550 | 24550 | 24600 | 24550 | 213 |
| 440 | 20231226 | 120500 | 11962864750 | 24550 | 24500 | 24550 | 24500 | 508 |
| 441 | 20231226 | 120400 | 11950395900 | 24550 | 24600 | 24600 | 24500 | 114 |
| 442 | 20231226 | 120300 | 11947594300 | 24500 | 24550 | 24550 | 24500 | 811 |
| 443 | 20231226 | 120200 | 11927686300 | 24500 | 24550 | 24550 | 24500 | 1571 |
| 444 | 20231226 | 120100 | 11889174150 | 24500 | 24550 | 24600 | 24500 | 401 |
| 445 | 20231226 | 120000 | 11879327100 | 24500 | 24500 | 24550 | 24500 | 701 |
| 446 | 20231226 | 115900 | 11862131200 | 24500 | 24550 | 24550 | 24500 | 1148 |
| 447 | 20231226 | 115800 | 11833988800 | 24500 | 24550 | 24600 | 24500 | 3748 |
| 448 | 20231226 | 115700 | 11741976800 | 24550 | 24600 | 24600 | 24550 | 596 |
| 449 | 20231226 | 115600 | 11727340500 | 24600 | 24600 | 24600 | 24550 | 447 |
| 450 | 20231226 | 115500 | 11716361650 | 24600 | 24600 | 24600 | 24550 | 664 |
| 451 | 20231226 | 115400 | 11700055300 | 24600 | 24550 | 24600 | 24550 | 750 |
| 452 | 20231226 | 115300 | 11681633550 | 24600 | 24500 | 24600 | 24500 | 6785 |
| 453 | 20231226 | 115200 | 11515033550 | 24550 | 24550 | 24550 | 24500 | 2589 |
| 454 | 20231226 | 115100 | 11451498050 | 24500 | 24550 | 24550 | 24500 | 1967 |
| 455 | 20231226 | 115000 | 11403300600 | 24550 | 24550 | 24550 | 24500 | 1217 |
| 456 | 20231226 | 114900 | 11373476350 | 24550 | 24550 | 24550 | 24500 | 3723 |
| 457 | 20231226 | 114800 | 11282260400 | 24500 | 24550 | 24550 | 24500 | 535 |
| 458 | 20231226 | 114700 | 11269147750 | 24550 | 24550 | 24550 | 24500 | 1886 |
| 459 | 20231226 | 114600 | 11222936000 | 24550 | 24550 | 24550 | 24500 | 676 |
| 460 | 20231226 | 114500 | 11206361550 | 24500 | 24500 | 24550 | 24500 | 1049 |
| 461 | 20231226 | 114400 | 11180647700 | 24500 | 24550 | 24550 | 24500 | 1746 |
| 462 | 20231226 | 114300 | 11137840400 | 24500 | 24550 | 24550 | 24500 | 1003 |
| 463 | 20231226 | 114200 | 11113239700 | 24550 | 24500 | 24550 | 24500 | 521 |
| 464 | 20231226 | 114100 | 11100464850 | 24550 | 24500 | 24550 | 24500 | 1131 |
| 465 | 20231226 | 114000 | 11072737300 | 24550 | 24550 | 24550 | 24500 | 984 |
| 466 | 20231226 | 113900 | 11048609150 | 24500 | 24500 | 24600 | 24500 | 792 |
| 467 | 20231226 | 113800 | 11029186000 | 24600 | 24550 | 24600 | 24500 | 1736 |
| 468 | 20231226 | 113700 | 10986623050 | 24550 | 24550 | 24600 | 24500 | 1502 |
| 469 | 20231226 | 113600 | 10949756300 | 24550 | 24550 | 24550 | 24500 | 809 |
| 470 | 20231226 | 113500 | 10929917050 | 24500 | 24500 | 24550 | 24500 | 693 |
| 471 | 20231226 | 113400 | 10912922600 | 24550 | 24600 | 24600 | 24500 | 8321 |
| 472 | 20231226 | 113300 | 10708660350 | 24600 | 24550 | 24600 | 24550 | 519 |
| 473 | 20231226 | 113200 | 10695916400 | 24600 | 24600 | 24650 | 24550 | 1484 |
| 474 | 20231226 | 113100 | 10659454350 | 24650 | 24550 | 24650 | 24550 | 1007 |
| 475 | 20231226 | 113000 | 10634693850 | 24600 | 24550 | 24600 | 24550 | 543 |
| 476 | 20231226 | 112900 | 10621359900 | 24550 | 24550 | 24600 | 24550 | 739 |
| 477 | 20231226 | 112800 | 10603199300 | 24550 | 24550 | 24600 | 24550 | 2606 |
| 478 | 20231226 | 112700 | 10539113850 | 24600 | 24550 | 24600 | 24550 | 2478 |
| 479 | 20231226 | 112600 | 10478250650 | 24550 | 24600 | 24600 | 24550 | 651 |
| 480 | 20231226 | 112500 | 10462259750 | 24550 | 24550 | 24600 | 24550 | 1031 |
| 481 | 20231226 | 112400 | 10436922700 | 24600 | 24600 | 24650 | 24550 | 1628 |
| 482 | 20231226 | 112300 | 10396889450 | 24550 | 24600 | 24600 | 24550 | 1294 |
| 483 | 20231226 | 112200 | 10365082650 | 24550 | 24600 | 24600 | 24550 | 555 |
| 484 | 20231226 | 112100 | 10351448600 | 24600 | 24550 | 24600 | 24550 | 2439 |
| 485 | 20231226 | 112000 | 10291554550 | 24600 | 24600 | 24600 | 24550 | 895 |
| 486 | 20231226 | 111900 | 10269557850 | 24550 | 24550 | 24600 | 24550 | 2300 |
| 487 | 20231226 | 111800 | 10213007150 | 24550 | 24600 | 24600 | 24550 | 500 |
| 488 | 20231226 | 111700 | 10200725900 | 24550 | 24550 | 24600 | 24550 | 1111 |
| 489 | 20231226 | 111600 | 10173414200 | 24600 | 24600 | 24650 | 24550 | 1554 |
| 490 | 20231226 | 111500 | 10135198050 | 24650 | 24650 | 24650 | 24600 | 1051 |
| 491 | 20231226 | 111400 | 10109334900 | 24600 | 24650 | 24650 | 24600 | 373 |
| 492 | 20231226 | 111300 | 10100156800 | 24600 | 24600 | 24650 | 24600 | 482 |
| 493 | 20231226 | 111200 | 10088295900 | 24600 | 24600 | 24650 | 24550 | 1641 |
| 494 | 20231226 | 111100 | 10047914800 | 24550 | 24600 | 24650 | 24550 | 6158 |
| 495 | 20231226 | 111000 | 9896442500 | 24650 | 24650 | 24650 | 24600 | 469 |
| 496 | 20231226 | 110900 | 9884897250 | 24600 | 24600 | 24650 | 24600 | 530 |
| 497 | 20231226 | 110800 | 9871856000 | 24650 | 24600 | 24650 | 24600 | 1328 |
| 498 | 20231226 | 110700 | 9839168550 | 24650 | 24600 | 24650 | 24600 | 497 |
| 499 | 20231226 | 110600 | 9826930750 | 24600 | 24700 | 24750 | 24600 | 4827 |
| 500 | 20231226 | 110500 | 9707802000 | 24750 | 24700 | 24750 | 24700 | 1442 |
| 501 | 20231226 | 110400 | 9672180050 | 24700 | 24750 | 24750 | 24700 | 596 |
| 502 | 20231226 | 110300 | 9657432500 | 24750 | 24750 | 24750 | 24700 | 978 |
| 503 | 20231226 | 110200 | 9633239750 | 24750 | 24750 | 24750 | 24700 | 519 |
| 504 | 20231226 | 110100 | 9620414300 | 24700 | 24750 | 24800 | 24700 | 1664 |
| 505 | 20231226 | 110000 | 9579250150 | 24750 | 24750 | 24750 | 24700 | 1897 |
| 506 | 20231226 | 105900 | 9532302050 | 24750 | 24750 | 24800 | 24750 | 1375 |
| 507 | 20231226 | 105800 | 9498242150 | 24800 | 24750 | 24800 | 24750 | 1195 |
| 508 | 20231226 | 105700 | 9468613500 | 24800 | 24750 | 24850 | 24750 | 654 |
| 509 | 20231226 | 105600 | 9452391400 | 24750 | 24850 | 24850 | 24750 | 2951 |
| 510 | 20231226 | 105500 | 9379196500 | 24800 | 24750 | 24800 | 24750 | 2657 |
| 511 | 20231226 | 105400 | 9313309400 | 24800 | 24800 | 24800 | 24750 | 883 |
| 512 | 20231226 | 105300 | 9291415200 | 24750 | 24800 | 24800 | 24750 | 355 |
| 513 | 20231226 | 105200 | 9282612750 | 24750 | 24700 | 24850 | 24700 | 4280 |
| 514 | 20231226 | 105100 | 9176482200 | 24700 | 24750 | 24800 | 24700 | 1050 |
| 515 | 20231226 | 105000 | 9150501550 | 24700 | 24750 | 24800 | 24700 | 942 |
| 516 | 20231226 | 104900 | 9127180150 | 24700 | 24750 | 24800 | 24700 | 1261 |
| 517 | 20231226 | 104800 | 9095975250 | 24750 | 24700 | 24750 | 24700 | 775 |
| 518 | 20231226 | 104700 | 9076811150 | 24750 | 24750 | 24800 | 24700 | 2917 |
| 519 | 20231226 | 104600 | 9004626800 | 24750 | 24750 | 24800 | 24750 | 1106 |
| 520 | 20231226 | 104500 | 8977222800 | 24800 | 24750 | 24800 | 24750 | 5513 |
| 521 | 20231226 | 104400 | 8840524250 | 24750 | 24800 | 24800 | 24750 | 1299 |
| 522 | 20231226 | 104300 | 8808324400 | 24750 | 24800 | 24800 | 24750 | 1117 |
| 523 | 20231226 | 104200 | 8780635250 | 24750 | 24800 | 24800 | 24750 | 885 |
| 524 | 20231226 | 104100 | 8758702400 | 24800 | 24800 | 24800 | 24750 | 1492 |
| 525 | 20231226 | 104000 | 8721713600 | 24750 | 24750 | 24800 | 24750 | 869 |
| 526 | 20231226 | 103900 | 8700164500 | 24750 | 24800 | 24800 | 24750 | 2836 |
| 527 | 20231226 | 103800 | 8629851250 | 24800 | 24750 | 24800 | 24700 | 1212 |
| 528 | 20231226 | 103700 | 8599818350 | 24750 | 24750 | 24800 | 24700 | 1639 |
| 529 | 20231226 | 103600 | 8559238500 | 24700 | 24750 | 24750 | 24700 | 1156 |
| 530 | 20231226 | 103500 | 8530631150 | 24700 | 24750 | 24750 | 24700 | 2170 |
| 531 | 20231226 | 103400 | 8476937950 | 24750 | 24750 | 24750 | 24700 | 545 |
| 532 | 20231226 | 103300 | 8463452750 | 24750 | 24700 | 24750 | 24650 | 3203 |
| 533 | 20231226 | 103200 | 8384320600 | 24650 | 24700 | 24700 | 24650 | 1221 |
| 534 | 20231226 | 103100 | 8354175300 | 24650 | 24650 | 24700 | 24650 | 467 |
| 535 | 20231226 | 103000 | 8342644700 | 24700 | 24650 | 24700 | 24650 | 856 |
| 536 | 20231226 | 102900 | 8321516600 | 24650 | 24650 | 24700 | 24600 | 7774 |
| 537 | 20231226 | 102800 | 8129888100 | 24600 | 24650 | 24650 | 24600 | 1966 |
| 538 | 20231226 | 102700 | 8081481950 | 24650 | 24550 | 24650 | 24550 | 1194 |
| 539 | 20231226 | 102600 | 8052100850 | 24600 | 24600 | 24600 | 24550 | 1430 |
| 540 | 20231226 | 102500 | 8016926700 | 24600 | 24600 | 24600 | 24550 | 661 |
| 541 | 20231226 | 102400 | 8000694550 | 24550 | 24600 | 24650 | 24550 | 701 |
| 542 | 20231226 | 102300 | 7983448000 | 24600 | 24650 | 24650 | 24550 | 471 |
| 543 | 20231226 | 102200 | 7971858050 | 24600 | 24600 | 24650 | 24550 | 516 |
| 544 | 20231226 | 102100 | 7959162450 | 24550 | 24650 | 24650 | 24550 | 3797 |
| 545 | 20231226 | 102000 | 7865771200 | 24650 | 24600 | 24650 | 24600 | 1421 |
| 546 | 20231226 | 101900 | 7830780950 | 24650 | 24650 | 24650 | 24600 | 297 |
| 547 | 20231226 | 101800 | 7823465200 | 24650 | 24600 | 24650 | 24600 | 464 |
| 548 | 20231226 | 101700 | 7812047150 | 24650 | 24600 | 24650 | 24550 | 1455 |
| 549 | 20231226 | 101600 | 7776261100 | 24550 | 24550 | 24650 | 24550 | 676 |
| 550 | 20231226 | 101500 | 7759633650 | 24600 | 24600 | 24650 | 24550 | 1033 |
| 551 | 20231226 | 101400 | 7734225000 | 24600 | 24650 | 24650 | 24550 | 1599 |
| 552 | 20231226 | 101300 | 7694898650 | 24650 | 24650 | 24650 | 24600 | 1986 |
| 553 | 20231226 | 101200 | 7646040550 | 24600 | 24650 | 24650 | 24600 | 1683 |
| 554 | 20231226 | 101100 | 7604631400 | 24650 | 24650 | 24650 | 24600 | 106 |
| 555 | 20231226 | 101000 | 7602019300 | 24600 | 24650 | 24650 | 24600 | 125 |
| 556 | 20231226 | 100900 | 7598938950 | 24650 | 24600 | 24650 | 24550 | 2388 |
| 557 | 20231226 | 100800 | 7540183950 | 24550 | 24600 | 24600 | 24550 | 723 |
| 558 | 20231226 | 100700 | 7522402100 | 24550 | 24600 | 24650 | 24550 | 2588 |
| 559 | 20231226 | 100600 | 7458752450 | 24650 | 24600 | 24650 | 24600 | 906 |
| 560 | 20231226 | 100500 | 7436438050 | 24650 | 24650 | 24650 | 24600 | 1213 |
| 561 | 20231226 | 100400 | 7406583300 | 24650 | 24650 | 24700 | 24600 | 1363 |
| 562 | 20231226 | 100300 | 7372987550 | 24650 | 24700 | 24700 | 24650 | 1265 |
| 563 | 20231226 | 100200 | 7341781800 | 24650 | 24650 | 24700 | 24650 | 1731 |
| 564 | 20231226 | 100100 | 7299088650 | 24650 | 24700 | 24750 | 24650 | 1371 |
| 565 | 20231226 | 100000 | 7265229200 | 24650 | 24700 | 24750 | 24650 | 3329 |
| 566 | 20231226 | 095900 | 7183005400 | 24750 | 24650 | 24750 | 24650 | 4726 |
| 567 | 20231226 | 095800 | 7066321700 | 24650 | 24650 | 24700 | 24600 | 2718 |
| 568 | 20231226 | 095700 | 6999299900 | 24650 | 24600 | 24650 | 24550 | 3471 |
| 569 | 20231226 | 095600 | 6913907300 | 24550 | 24550 | 24600 | 24550 | 705 |
| 570 | 20231226 | 095500 | 6896591250 | 24550 | 24550 | 24600 | 24550 | 2375 |
| 571 | 20231226 | 095400 | 6838268200 | 24600 | 24600 | 24600 | 24550 | 575 |
| 572 | 20231226 | 095300 | 6824132400 | 24550 | 24550 | 24600 | 24550 | 2335 |
| 573 | 20231226 | 095200 | 6766727100 | 24550 | 24550 | 24600 | 24550 | 1990 |
| 574 | 20231226 | 095100 | 6717835000 | 24550 | 24500 | 24600 | 24500 | 5566 |
| 575 | 20231226 | 095000 | 6581201700 | 24500 | 24550 | 24550 | 24500 | 1160 |
| 576 | 20231226 | 094900 | 6552739450 | 24500 | 24500 | 24550 | 24500 | 1697 |
| 577 | 20231226 | 094800 | 6511095350 | 24500 | 24550 | 24600 | 24500 | 2103 |
| 578 | 20231226 | 094700 | 6459447100 | 24550 | 24550 | 24600 | 24500 | 3453 |
| 579 | 20231226 | 094600 | 6374674400 | 24500 | 24550 | 24550 | 24500 | 444 |
| 580 | 20231226 | 094500 | 6363776250 | 24500 | 24550 | 24550 | 24500 | 1657 |
| 581 | 20231226 | 094400 | 6323169050 | 24500 | 24550 | 24600 | 24500 | 1699 |
| 582 | 20231226 | 094300 | 6281470100 | 24600 | 24550 | 24600 | 24500 | 5280 |
| 583 | 20231226 | 094200 | 6151858100 | 24500 | 24550 | 24550 | 24500 | 6340 |
| 584 | 20231226 | 094100 | 5996249450 | 24500 | 24550 | 24600 | 24500 | 1774 |
| 585 | 20231226 | 094000 | 5952703800 | 24550 | 24550 | 24550 | 24500 | 1302 |
| 586 | 20231226 | 093900 | 5920748350 | 24500 | 24550 | 24600 | 24500 | 2201 |
| 587 | 20231226 | 093800 | 5866713650 | 24600 | 24600 | 24650 | 24550 | 2565 |
| 588 | 20231226 | 093700 | 5803607200 | 24650 | 24550 | 24650 | 24500 | 6909 |
| 589 | 20231226 | 093600 | 5633704700 | 24500 | 24550 | 24550 | 24500 | 1205 |
| 590 | 20231226 | 093500 | 5604150350 | 24550 | 24550 | 24600 | 24500 | 1425 |
| 591 | 20231226 | 093400 | 5569158900 | 24550 | 24500 | 24600 | 24500 | 3055 |
| 592 | 20231226 | 093300 | 5494165450 | 24500 | 24550 | 24550 | 24500 | 1672 |
| 593 | 20231226 | 093200 | 5453156350 | 24500 | 24500 | 24550 | 24450 | 15622 |
| 594 | 20231226 | 093100 | 5070405300 | 24550 | 24500 | 24550 | 24500 | 1786 |
| 595 | 20231226 | 093000 | 5026607100 | 24550 | 24600 | 24600 | 24500 | 14211 |
| 596 | 20231226 | 092900 | 4677708200 | 24600 | 24600 | 24600 | 24550 | 1178 |
| 597 | 20231226 | 092800 | 4648733400 | 24600 | 24550 | 24600 | 24550 | 2613 |
| 598 | 20231226 | 092700 | 4584516950 | 24600 | 24600 | 24600 | 24550 | 1794 |
| 599 | 20231226 | 092600 | 4540392900 | 24600 | 24600 | 24600 | 24550 | 981 |
| 600 | 20231226 | 092500 | 4516262800 | 24550 | 24600 | 24650 | 24550 | 1377 |
| 601 | 20231226 | 092400 | 4482407400 | 24600 | 24600 | 24650 | 24550 | 2932 |
| 602 | 20231226 | 092300 | 4410306800 | 24600 | 24600 | 24650 | 24550 | 2520 |
| 603 | 20231226 | 092200 | 4348357150 | 24600 | 24600 | 24600 | 24600 | 2820 |
| 604 | 20231226 | 092100 | 4278985150 | 24600 | 24600 | 24650 | 24550 | 3239 |
| 605 | 20231226 | 092000 | 4199342000 | 24600 | 24550 | 24600 | 24550 | 2089 |
| 606 | 20231226 | 091900 | 4148048050 | 24500 | 24550 | 24550 | 24500 | 4437 |
| 607 | 20231226 | 091800 | 4039158900 | 24550 | 24550 | 24550 | 24500 | 8939 |
| 608 | 20231226 | 091700 | 3819745700 | 24600 | 24600 | 24650 | 24550 | 2978 |
| 609 | 20231226 | 091600 | 3746497700 | 24600 | 24550 | 24600 | 24550 | 2516 |
| 610 | 20231226 | 091500 | 3684624950 | 24600 | 24550 | 24600 | 24550 | 4019 |
| 611 | 20231226 | 091400 | 3585911750 | 24550 | 24600 | 24600 | 24550 | 5423 |
| 612 | 20231226 | 091300 | 3452579600 | 24600 | 24650 | 24650 | 24600 | 6963 |
| 613 | 20231226 | 091200 | 3281185150 | 24600 | 24750 | 24750 | 24600 | 16714 |
| 614 | 20231226 | 091100 | 2868690400 | 24750 | 24750 | 24750 | 24750 | 1922 |
| 615 | 20231226 | 091000 | 2821120900 | 24750 | 24750 | 24800 | 24700 | 5554 |
| 616 | 20231226 | 090900 | 2683743200 | 24750 | 24800 | 24850 | 24700 | 11603 |
| 617 | 20231226 | 090800 | 2396797850 | 24850 | 24900 | 24900 | 24800 | 4997 |
| 618 | 20231226 | 090700 | 2272584250 | 24900 | 24850 | 24900 | 24750 | 3823 |
| 619 | 20231226 | 090600 | 2177594150 | 24800 | 24700 | 24850 | 24700 | 15045 |
| 620 | 20231226 | 090500 | 1804633200 | 24750 | 24700 | 24750 | 24700 | 2283 |
| 621 | 20231226 | 090400 | 1748229950 | 24750 | 24800 | 24800 | 24750 | 6436 |
| 622 | 20231226 | 090300 | 1588850050 | 24800 | 24800 | 24850 | 24700 | 8359 |
| 623 | 20231226 | 090200 | 1381823550 | 24800 | 24950 | 24950 | 24800 | 10443 |
| 624 | 20231226 | 090100 | 1122236700 | 24950 | 24950 | 25000 | 24850 | 13810 |
| 625 | 20231226 | 090000 | 777947300 | 24950 | 25100 | 25100 | 24800 | 31089 |