33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 192900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 3 | 20231226 | 192800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20231226 | 192700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20231226 | 192600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20231226 | 192500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20231226 | 192400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20231226 | 192300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20231226 | 192200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20231226 | 192100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20231226 | 192000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20231226 | 191900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20231226 | 191800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20231226 | 191700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20231226 | 191600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20231226 | 191500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20231226 | 191400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20231226 | 191300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20231226 | 191200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20231226 | 191100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20231226 | 191000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20231226 | 190900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20231226 | 190800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20231226 | 190700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20231226 | 190600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20231226 | 190500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20231226 | 190400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20231226 | 190300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20231226 | 190200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20231226 | 190100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20231226 | 190000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20231226 | 185900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 33 | 20231226 | 185800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20231226 | 185700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20231226 | 185600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20231226 | 185500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20231226 | 185400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20231226 | 185300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20231226 | 185200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20231226 | 185100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20231226 | 185000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20231226 | 184900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20231226 | 184800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20231226 | 184700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20231226 | 184600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20231226 | 184500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20231226 | 184400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20231226 | 184300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20231226 | 184200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20231226 | 184100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20231226 | 184000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20231226 | 183900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20231226 | 183800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20231226 | 183700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20231226 | 183600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20231226 | 183500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20231226 | 183400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20231226 | 183300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20231226 | 183200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20231226 | 183100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20231226 | 183000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20231226 | 182900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 63 | 20231226 | 182800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20231226 | 182700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20231226 | 182600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20231226 | 182500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20231226 | 182400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20231226 | 182300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20231226 | 182200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20231226 | 182100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20231226 | 182000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20231226 | 181900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20231226 | 181800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20231226 | 181700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20231226 | 181600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20231226 | 181500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20231226 | 181400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20231226 | 181300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20231226 | 181200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20231226 | 181100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20231226 | 181000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20231226 | 180900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20231226 | 180800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20231226 | 180700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20231226 | 180600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20231226 | 180500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20231226 | 180400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20231226 | 180300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20231226 | 180200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20231226 | 180100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20231226 | 180000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20231226 | 175900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 93 | 20231226 | 175800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20231226 | 175700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20231226 | 175600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20231226 | 175500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20231226 | 175400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20231226 | 175300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20231226 | 175200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20231226 | 175100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20231226 | 175000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20231226 | 174900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20231226 | 174800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20231226 | 174700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20231226 | 174600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20231226 | 174500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20231226 | 174400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20231226 | 174300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20231226 | 174200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20231226 | 174100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20231226 | 174000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20231226 | 173900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20231226 | 173800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20231226 | 173700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20231226 | 173600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20231226 | 173500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20231226 | 173400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20231226 | 173300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20231226 | 173200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20231226 | 173100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20231226 | 173000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20231226 | 172900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 123 | 20231226 | 172800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20231226 | 172700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20231226 | 172600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20231226 | 172500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20231226 | 172400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20231226 | 172300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20231226 | 172200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20231226 | 172100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20231226 | 172000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20231226 | 171900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20231226 | 171800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20231226 | 171700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20231226 | 171600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20231226 | 171500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20231226 | 171400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20231226 | 171300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20231226 | 171200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20231226 | 171100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20231226 | 171000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20231226 | 170900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20231226 | 170800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20231226 | 170700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20231226 | 170600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20231226 | 170500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20231226 | 170400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20231226 | 170300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20231226 | 170200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20231226 | 170100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20231226 | 170000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20231226 | 165900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 153 | 20231226 | 165800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20231226 | 165700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20231226 | 165600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20231226 | 165500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20231226 | 165400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20231226 | 165300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20231226 | 165200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20231226 | 165100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20231226 | 165000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20231226 | 164900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20231226 | 164800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20231226 | 164700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20231226 | 164600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20231226 | 164500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20231226 | 164400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20231226 | 164300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20231226 | 164200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20231226 | 164100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20231226 | 164000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20231226 | 163900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20231226 | 163800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20231226 | 163700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20231226 | 163600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20231226 | 163500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20231226 | 163400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20231226 | 163300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20231226 | 163200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20231226 | 163100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20231226 | 163000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20231226 | 162900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 183 | 20231226 | 162800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20231226 | 162700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20231226 | 162600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20231226 | 162500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20231226 | 162400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20231226 | 162300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20231226 | 162200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20231226 | 162100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20231226 | 162000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20231226 | 161900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20231226 | 161800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20231226 | 161700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20231226 | 161600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20231226 | 161500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20231226 | 161400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20231226 | 161300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20231226 | 161200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20231226 | 161100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20231226 | 161000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20231226 | 160900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20231226 | 160800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20231226 | 160700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20231226 | 160600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20231226 | 160500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20231226 | 160400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20231226 | 160300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20231226 | 160200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20231226 | 160100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20231226 | 160000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20231226 | 155900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 213 | 20231226 | 155800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20231226 | 155700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20231226 | 155600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20231226 | 155500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20231226 | 155400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20231226 | 155300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20231226 | 155200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20231226 | 155100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20231226 | 155000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20231226 | 154900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20231226 | 154800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20231226 | 154700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20231226 | 154600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20231226 | 154500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20231226 | 154400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20231226 | 154300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20231226 | 154200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20231226 | 154100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20231226 | 154000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20231226 | 153900 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20231226 | 153800 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20231226 | 153700 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20231226 | 153600 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20231226 | 153500 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20231226 | 153400 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20231226 | 153300 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20231226 | 153200 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20231226 | 153100 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20231226 | 153000 | 7107849500 | 36000 | 36000 | 36000 | 36000 | 9909 |
| 242 | 20231226 | 152900 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 243 | 20231226 | 152800 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 244 | 20231226 | 152700 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 245 | 20231226 | 152600 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 246 | 20231226 | 152500 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 247 | 20231226 | 152400 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 248 | 20231226 | 152300 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 249 | 20231226 | 152200 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 250 | 20231226 | 152100 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 251 | 20231226 | 152000 | 6751125500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 252 | 20231226 | 151900 | 6751125500 | 36050 | 36050 | 36050 | 36000 | 3198 |
| 253 | 20231226 | 151800 | 6635980800 | 36000 | 36050 | 36050 | 36000 | 56 |
| 254 | 20231226 | 151700 | 6633963050 | 36000 | 36050 | 36050 | 36000 | 821 |
| 255 | 20231226 | 151600 | 6604368150 | 36050 | 36000 | 36050 | 35950 | 293 |
| 256 | 20231226 | 151500 | 6593820500 | 35950 | 36050 | 36050 | 35950 | 3244 |
| 257 | 20231226 | 151400 | 6477034800 | 36000 | 36000 | 36000 | 35950 | 725 |
| 258 | 20231226 | 151300 | 6450944450 | 36000 | 36050 | 36050 | 35950 | 2052 |
| 259 | 20231226 | 151200 | 6377067200 | 36050 | 36050 | 36050 | 36000 | 1108 |
| 260 | 20231226 | 151100 | 6337124250 | 36000 | 36000 | 36000 | 36000 | 107 |
| 261 | 20231226 | 151000 | 6333272250 | 36000 | 36000 | 36000 | 35950 | 1199 |
| 262 | 20231226 | 150900 | 6290109050 | 35950 | 35950 | 36000 | 35950 | 292 |
| 263 | 20231226 | 150800 | 6279597900 | 35950 | 35950 | 36000 | 35950 | 85 |
| 264 | 20231226 | 150700 | 6276538550 | 36000 | 35950 | 36000 | 35950 | 79 |
| 265 | 20231226 | 150600 | 6273695150 | 35950 | 36000 | 36000 | 35950 | 1588 |
| 266 | 20231226 | 150500 | 6216586050 | 36000 | 35950 | 36000 | 35950 | 1165 |
| 267 | 20231226 | 150400 | 6174646600 | 35950 | 35950 | 35950 | 35950 | 404 |
| 268 | 20231226 | 150300 | 6160122800 | 36000 | 36000 | 36000 | 36000 | 320 |
| 269 | 20231226 | 150200 | 6148602800 | 35950 | 35950 | 36000 | 35950 | 2157 |
| 270 | 20231226 | 150100 | 6071056400 | 35950 | 35950 | 36000 | 35950 | 95 |
| 271 | 20231226 | 150000 | 6067636800 | 36000 | 36000 | 36000 | 35950 | 1036 |
| 272 | 20231226 | 145900 | 6030341850 | 36000 | 36000 | 36050 | 35950 | 766 |
| 273 | 20231226 | 145800 | 6002763500 | 36050 | 36000 | 36050 | 36000 | 134 |
| 274 | 20231226 | 145700 | 5997934250 | 36050 | 36050 | 36050 | 36000 | 1188 |
| 275 | 20231226 | 145600 | 5955158150 | 36000 | 36050 | 36050 | 35950 | 1229 |
| 276 | 20231226 | 145500 | 5910903900 | 36050 | 36050 | 36050 | 36000 | 404 |
| 277 | 20231226 | 145400 | 5896340400 | 36050 | 36050 | 36050 | 36000 | 2054 |
| 278 | 20231226 | 145300 | 5822392300 | 36050 | 36050 | 36100 | 36000 | 207 |
| 279 | 20231226 | 145200 | 5814927800 | 36050 | 36100 | 36100 | 36000 | 156 |
| 280 | 20231226 | 145100 | 5809302700 | 36050 | 36000 | 36100 | 36000 | 741 |
| 281 | 20231226 | 145000 | 5782590750 | 36050 | 36100 | 36100 | 36050 | 2030 |
| 282 | 20231226 | 144900 | 5709408700 | 36050 | 36050 | 36100 | 36050 | 166 |
| 283 | 20231226 | 144800 | 5703418100 | 36050 | 36100 | 36100 | 36050 | 235 |
| 284 | 20231226 | 144700 | 5694939150 | 36050 | 36050 | 36100 | 36000 | 209 |
| 285 | 20231226 | 144600 | 5687408900 | 36050 | 36050 | 36100 | 36000 | 324 |
| 286 | 20231226 | 144500 | 5675723750 | 36050 | 36050 | 36050 | 36000 | 205 |
| 287 | 20231226 | 144400 | 5668336050 | 36050 | 36050 | 36050 | 36000 | 245 |
| 288 | 20231226 | 144300 | 5659504500 | 36050 | 36050 | 36050 | 36000 | 100 |
| 289 | 20231226 | 144200 | 5655900450 | 36050 | 36000 | 36050 | 36000 | 179 |
| 290 | 20231226 | 144100 | 5649450600 | 36000 | 36050 | 36050 | 36000 | 148 |
| 291 | 20231226 | 144000 | 5644116300 | 36050 | 36050 | 36050 | 36000 | 323 |
| 292 | 20231226 | 143900 | 5632483150 | 36050 | 36100 | 36100 | 36000 | 323 |
| 293 | 20231226 | 143800 | 5620839050 | 36050 | 36050 | 36100 | 36050 | 174 |
| 294 | 20231226 | 143700 | 5614562600 | 36050 | 36100 | 36100 | 36050 | 153 |
| 295 | 20231226 | 143600 | 5609039800 | 36100 | 36050 | 36150 | 36050 | 195 |
| 296 | 20231226 | 143500 | 5601994700 | 36100 | 36150 | 36150 | 36100 | 386 |
| 297 | 20231226 | 143400 | 5588052700 | 36100 | 36100 | 36150 | 36100 | 108 |
| 298 | 20231226 | 143300 | 5584149650 | 36100 | 36000 | 36150 | 36000 | 10660 |
| 299 | 20231226 | 143200 | 5199197700 | 36000 | 36050 | 36050 | 36000 | 95 |
| 300 | 20231226 | 143100 | 5195773800 | 36050 | 36000 | 36050 | 36000 | 205 |
| 301 | 20231226 | 143000 | 5188384300 | 36000 | 36000 | 36050 | 36000 | 148 |
| 302 | 20231226 | 142900 | 5183050300 | 36050 | 36050 | 36050 | 36000 | 421 |
| 303 | 20231226 | 142800 | 5167873850 | 36050 | 36000 | 36050 | 35950 | 471 |
| 304 | 20231226 | 142700 | 5150908450 | 36000 | 36050 | 36050 | 35950 | 286 |
| 305 | 20231226 | 142600 | 5140611900 | 36050 | 36000 | 36050 | 35950 | 260 |
| 306 | 20231226 | 142500 | 5131248500 | 36000 | 35950 | 36000 | 35950 | 294 |
| 307 | 20231226 | 142400 | 5120665300 | 36000 | 36000 | 36000 | 35950 | 576 |
| 308 | 20231226 | 142300 | 5099929600 | 35950 | 35950 | 36000 | 35950 | 185 |
| 309 | 20231226 | 142200 | 5093270950 | 35950 | 36000 | 36000 | 35950 | 113 |
| 310 | 20231226 | 142100 | 5089203650 | 36000 | 35950 | 36000 | 35950 | 213 |
| 311 | 20231226 | 142000 | 5081542250 | 35950 | 36000 | 36000 | 35950 | 1122 |
| 312 | 20231226 | 141900 | 5041176700 | 36000 | 36000 | 36000 | 35950 | 195 |
| 313 | 20231226 | 141800 | 5034157300 | 35950 | 36000 | 36000 | 35950 | 114 |
| 314 | 20231226 | 141700 | 5030054100 | 36000 | 36000 | 36000 | 35900 | 7196 |
| 315 | 20231226 | 141600 | 4771509750 | 36000 | 36050 | 36050 | 35950 | 318 |
| 316 | 20231226 | 141500 | 4760061000 | 36000 | 36000 | 36000 | 35950 | 1114 |
| 317 | 20231226 | 141400 | 4719957350 | 36000 | 36000 | 36050 | 35950 | 245 |
| 318 | 20231226 | 141300 | 4711133750 | 36000 | 36000 | 36050 | 36000 | 451 |
| 319 | 20231226 | 141200 | 4694893250 | 36050 | 35950 | 36050 | 35950 | 159 |
| 320 | 20231226 | 141100 | 4689162500 | 35950 | 35950 | 36000 | 35950 | 701 |
| 321 | 20231226 | 141000 | 4663926950 | 35950 | 36000 | 36000 | 35950 | 172 |
| 322 | 20231226 | 140900 | 4657738900 | 36000 | 36050 | 36050 | 35950 | 2332 |
| 323 | 20231226 | 140800 | 4573782150 | 36000 | 36100 | 36100 | 36000 | 673 |
| 324 | 20231226 | 140700 | 4549516500 | 36100 | 36100 | 36100 | 36050 | 649 |
| 325 | 20231226 | 140600 | 4526113350 | 36050 | 36100 | 36100 | 36050 | 99 |
| 326 | 20231226 | 140500 | 4522539950 | 36100 | 36100 | 36100 | 36050 | 147 |
| 327 | 20231226 | 140400 | 4517234000 | 36100 | 36100 | 36100 | 36050 | 132 |
| 328 | 20231226 | 140300 | 4512469150 | 36100 | 36050 | 36100 | 36000 | 364 |
| 329 | 20231226 | 140200 | 4499347350 | 36000 | 36050 | 36050 | 36000 | 177 |
| 330 | 20231226 | 140100 | 4492967050 | 36050 | 36000 | 36050 | 36000 | 2381 |
| 331 | 20231226 | 140000 | 4407132800 | 36050 | 36000 | 36050 | 36000 | 177 |
| 332 | 20231226 | 135900 | 4400753250 | 36050 | 36000 | 36050 | 36000 | 142 |
| 333 | 20231226 | 135800 | 4395636300 | 36000 | 36050 | 36050 | 36000 | 3248 |
| 334 | 20231226 | 135700 | 4278699900 | 36000 | 36000 | 36050 | 36000 | 137 |
| 335 | 20231226 | 135600 | 4273762700 | 36050 | 36050 | 36050 | 36000 | 304 |
| 336 | 20231226 | 135500 | 4262806700 | 36050 | 36050 | 36050 | 36000 | 223 |
| 337 | 20231226 | 135400 | 4254769450 | 36050 | 36000 | 36050 | 36000 | 341 |
| 338 | 20231226 | 135300 | 4242480300 | 36050 | 36050 | 36050 | 36000 | 478 |
| 339 | 20231226 | 135200 | 4225249900 | 36000 | 36050 | 36050 | 36000 | 166 |
| 340 | 20231226 | 135100 | 4219268650 | 36000 | 36000 | 36050 | 36000 | 163 |
| 341 | 20231226 | 135000 | 4213395950 | 36000 | 36050 | 36050 | 36000 | 100 |
| 342 | 20231226 | 134900 | 4209792650 | 36050 | 36050 | 36050 | 36000 | 164 |
| 343 | 20231226 | 134800 | 4203883200 | 36000 | 36100 | 36100 | 36000 | 389 |
| 344 | 20231226 | 134700 | 4189859700 | 36050 | 36100 | 36100 | 36050 | 161 |
| 345 | 20231226 | 134600 | 4184050350 | 36100 | 36100 | 36100 | 36050 | 157 |
| 346 | 20231226 | 134500 | 4178387950 | 36100 | 36000 | 36100 | 36000 | 215 |
| 347 | 20231226 | 134400 | 4170636200 | 36050 | 36050 | 36100 | 36000 | 219 |
| 348 | 20231226 | 134300 | 4162743000 | 36100 | 36050 | 36100 | 36050 | 133 |
| 349 | 20231226 | 134200 | 4157943750 | 36050 | 36050 | 36100 | 36050 | 146 |
| 350 | 20231226 | 134100 | 4152678200 | 36050 | 36100 | 36100 | 36050 | 153 |
| 351 | 20231226 | 134000 | 4147158000 | 36100 | 36050 | 36100 | 36000 | 294 |
| 352 | 20231226 | 133900 | 4136560000 | 36050 | 36050 | 36050 | 36000 | 155 |
| 353 | 20231226 | 133800 | 4130973450 | 36050 | 36100 | 36100 | 36000 | 187 |
| 354 | 20231226 | 133700 | 4124231950 | 36100 | 36100 | 36100 | 36000 | 707 |
| 355 | 20231226 | 133600 | 4098743000 | 36000 | 36000 | 36100 | 36000 | 687 |
| 356 | 20231226 | 133500 | 4073961250 | 36050 | 36000 | 36050 | 36000 | 312 |
| 357 | 20231226 | 133400 | 4062716650 | 36050 | 36000 | 36050 | 36000 | 1127 |
| 358 | 20231226 | 133300 | 4022129350 | 36000 | 36100 | 36100 | 36000 | 355 |
| 359 | 20231226 | 133200 | 4009336500 | 36050 | 36100 | 36100 | 36050 | 209 |
| 360 | 20231226 | 133100 | 4001793900 | 36050 | 36150 | 36150 | 36050 | 139 |
| 361 | 20231226 | 133000 | 3996778600 | 36050 | 36100 | 36100 | 36050 | 2288 |
| 362 | 20231226 | 132900 | 3914227100 | 36100 | 36100 | 36150 | 36100 | 151 |
| 363 | 20231226 | 132800 | 3908774350 | 36150 | 36100 | 36150 | 36100 | 180 |
| 364 | 20231226 | 132700 | 3902275100 | 36100 | 36150 | 36150 | 36100 | 134 |
| 365 | 20231226 | 132600 | 3897435350 | 36150 | 36150 | 36150 | 36100 | 41 |
| 366 | 20231226 | 132500 | 3895954000 | 36150 | 36150 | 36150 | 36100 | 100 |
| 367 | 20231226 | 132400 | 3892339750 | 36100 | 36150 | 36150 | 36100 | 931 |
| 368 | 20231226 | 132300 | 3858684750 | 36100 | 36100 | 36100 | 36100 | 155 |
| 369 | 20231226 | 132200 | 3853089250 | 36100 | 36100 | 36150 | 36100 | 70 |
| 370 | 20231226 | 132100 | 3850559750 | 36100 | 36150 | 36150 | 36100 | 54 |
| 371 | 20231226 | 132000 | 3848607800 | 36150 | 36100 | 36150 | 36100 | 176 |
| 372 | 20231226 | 131900 | 3842251900 | 36100 | 36100 | 36100 | 36100 | 16 |
| 373 | 20231226 | 131800 | 3841674300 | 36100 | 36100 | 36150 | 36100 | 128 |
| 374 | 20231226 | 131700 | 3837051350 | 36100 | 36100 | 36150 | 36100 | 56 |
| 375 | 20231226 | 131600 | 3835027450 | 36100 | 36100 | 36100 | 36100 | 1010 |
| 376 | 20231226 | 131500 | 3798566450 | 36100 | 36150 | 36150 | 36100 | 65 |
| 377 | 20231226 | 131400 | 3796217300 | 36100 | 36150 | 36150 | 36100 | 78 |
| 378 | 20231226 | 131300 | 3793400300 | 36100 | 36100 | 36150 | 36100 | 558 |
| 379 | 20231226 | 131200 | 3773229150 | 36100 | 36100 | 36100 | 36100 | 8 |
| 380 | 20231226 | 131100 | 3772940350 | 36100 | 36100 | 36100 | 36050 | 476 |
| 381 | 20231226 | 131000 | 3755757100 | 36100 | 36050 | 36100 | 36050 | 54 |
| 382 | 20231226 | 130900 | 3753808050 | 36050 | 36050 | 36100 | 36050 | 47 |
| 383 | 20231226 | 130800 | 3752112000 | 36050 | 36100 | 36100 | 36050 | 78 |
| 384 | 20231226 | 130700 | 3749296350 | 36050 | 36050 | 36100 | 36050 | 203 |
| 385 | 20231226 | 130600 | 3741974250 | 36050 | 36100 | 36100 | 36050 | 1378 |
| 386 | 20231226 | 130500 | 3692228750 | 36100 | 36100 | 36100 | 36100 | 40 |
| 387 | 20231226 | 130400 | 3690784750 | 36100 | 36150 | 36150 | 36100 | 197 |
| 388 | 20231226 | 130300 | 3683668900 | 36150 | 36100 | 36150 | 36100 | 64 |
| 389 | 20231226 | 130200 | 3681356150 | 36100 | 36100 | 36100 | 36100 | 136 |
| 390 | 20231226 | 130100 | 3676446550 | 36100 | 36150 | 36150 | 36100 | 32 |
| 391 | 20231226 | 130000 | 3675290150 | 36100 | 36100 | 36150 | 36100 | 640 |
| 392 | 20231226 | 125900 | 3652155200 | 36100 | 36100 | 36150 | 36100 | 58 |
| 393 | 20231226 | 125800 | 3650059050 | 36100 | 36100 | 36100 | 36100 | 18 |
| 394 | 20231226 | 125700 | 3649409250 | 36100 | 36100 | 36150 | 36100 | 101 |
| 395 | 20231226 | 125600 | 3645758650 | 36150 | 36100 | 36150 | 36100 | 28 |
| 396 | 20231226 | 125500 | 3644747200 | 36100 | 36100 | 36100 | 36100 | 7 |
| 397 | 20231226 | 125400 | 3644494500 | 36100 | 36100 | 36100 | 36100 | 62 |
| 398 | 20231226 | 125300 | 3642256300 | 36100 | 36100 | 36150 | 36100 | 634 |
| 399 | 20231226 | 125200 | 3619364950 | 36100 | 36100 | 36100 | 36100 | 10 |
| 400 | 20231226 | 125100 | 3619003950 | 36100 | 36150 | 36150 | 36100 | 357 |
| 401 | 20231226 | 125000 | 3606109100 | 36100 | 36150 | 36150 | 36100 | 119 |
| 402 | 20231226 | 124900 | 3601807650 | 36100 | 36150 | 36150 | 36100 | 41 |
| 403 | 20231226 | 124800 | 3600326400 | 36150 | 36100 | 36150 | 36100 | 251 |
| 404 | 20231226 | 124700 | 3591258100 | 36100 | 36100 | 36100 | 36100 | 7 |
| 405 | 20231226 | 124600 | 3591005400 | 36100 | 36050 | 36150 | 36050 | 552 |
| 406 | 20231226 | 124500 | 3571073700 | 36050 | 36050 | 36100 | 36050 | 39 |
| 407 | 20231226 | 124400 | 3569666700 | 36050 | 36050 | 36100 | 36050 | 58 |
| 408 | 20231226 | 124300 | 3567573450 | 36050 | 36050 | 36100 | 36050 | 182 |
| 409 | 20231226 | 124200 | 3561003650 | 36100 | 36100 | 36100 | 36050 | 72 |
| 410 | 20231226 | 124100 | 3558405050 | 36050 | 36100 | 36100 | 36050 | 771 |
| 411 | 20231226 | 124000 | 3530578350 | 36050 | 36050 | 36050 | 36000 | 989 |
| 412 | 20231226 | 123900 | 3494924950 | 36000 | 36000 | 36050 | 36000 | 121 |
| 413 | 20231226 | 123800 | 3490563400 | 36000 | 36000 | 36050 | 36000 | 46 |
| 414 | 20231226 | 123700 | 3488906350 | 36000 | 36050 | 36050 | 36000 | 32 |
| 415 | 20231226 | 123600 | 3487754000 | 36050 | 36050 | 36050 | 36000 | 104 |
| 416 | 20231226 | 123500 | 3484005250 | 36050 | 36000 | 36050 | 36000 | 128 |
| 417 | 20231226 | 123400 | 3479391350 | 36000 | 36050 | 36050 | 36000 | 48 |
| 418 | 20231226 | 123300 | 3477662200 | 36050 | 36050 | 36050 | 36000 | 49 |
| 419 | 20231226 | 123200 | 3475896950 | 36000 | 36000 | 36050 | 36000 | 136 |
| 420 | 20231226 | 123100 | 3470999600 | 36000 | 36000 | 36050 | 36000 | 39 |
| 421 | 20231226 | 123000 | 3469594400 | 36000 | 36000 | 36000 | 36000 | 5 |
| 422 | 20231226 | 122900 | 3469414400 | 36000 | 36050 | 36050 | 36000 | 64 |
| 423 | 20231226 | 122800 | 3467107900 | 36000 | 36050 | 36050 | 36000 | 43 |
| 424 | 20231226 | 122700 | 3465558100 | 36000 | 36000 | 36000 | 36000 | 18 |
| 425 | 20231226 | 122600 | 3464910100 | 36000 | 36000 | 36050 | 36000 | 57 |
| 426 | 20231226 | 122500 | 3462855750 | 36000 | 36050 | 36050 | 36000 | 11 |
| 427 | 20231226 | 122400 | 3462459700 | 36050 | 36000 | 36050 | 36000 | 86 |
| 428 | 20231226 | 122300 | 3459361050 | 36000 | 36050 | 36050 | 36000 | 57 |
| 429 | 20231226 | 122200 | 3457306650 | 36050 | 36000 | 36050 | 36000 | 81 |
| 430 | 20231226 | 122100 | 3454387150 | 36000 | 36000 | 36050 | 36000 | 46 |
| 431 | 20231226 | 122000 | 3452729300 | 36000 | 36000 | 36000 | 36000 | 23 |
| 432 | 20231226 | 121900 | 3451901300 | 36050 | 36000 | 36100 | 36000 | 103 |
| 433 | 20231226 | 121800 | 3448186850 | 36000 | 36050 | 36100 | 36000 | 318 |
| 434 | 20231226 | 121700 | 3436720200 | 36050 | 36100 | 36100 | 36050 | 31 |
| 435 | 20231226 | 121600 | 3435601250 | 36050 | 36050 | 36100 | 36050 | 201 |
| 436 | 20231226 | 121500 | 3428352450 | 36100 | 36050 | 36100 | 36050 | 173 |
| 437 | 20231226 | 121400 | 3422115150 | 36050 | 36050 | 36100 | 36050 | 518 |
| 438 | 20231226 | 121300 | 3403438500 | 36050 | 36050 | 36050 | 36050 | 30 |
| 439 | 20231226 | 121200 | 3402357000 | 36050 | 36050 | 36100 | 36050 | 319 |
| 440 | 20231226 | 121100 | 3390854650 | 36050 | 36000 | 36050 | 36000 | 39 |
| 441 | 20231226 | 121000 | 3389449150 | 36000 | 36050 | 36100 | 36000 | 759 |
| 442 | 20231226 | 120900 | 3362085650 | 36050 | 36100 | 36100 | 36050 | 63 |
| 443 | 20231226 | 120800 | 3359812200 | 36050 | 36050 | 36050 | 36050 | 10 |
| 444 | 20231226 | 120700 | 3359451700 | 36050 | 36100 | 36100 | 36050 | 249 |
| 445 | 20231226 | 120600 | 3350473400 | 36050 | 36100 | 36100 | 36050 | 44 |
| 446 | 20231226 | 120500 | 3348886050 | 36100 | 36100 | 36100 | 36050 | 65 |
| 447 | 20231226 | 120400 | 3346540400 | 36100 | 36050 | 36100 | 36050 | 62 |
| 448 | 20231226 | 120300 | 3344302250 | 36050 | 35950 | 36050 | 35950 | 1180 |
| 449 | 20231226 | 120200 | 3301817600 | 35950 | 35950 | 36000 | 35950 | 108 |
| 450 | 20231226 | 120100 | 3297930400 | 35950 | 35950 | 35950 | 35950 | 31 |
| 451 | 20231226 | 120000 | 3296815950 | 35950 | 36000 | 36000 | 35950 | 54 |
| 452 | 20231226 | 115900 | 3294872350 | 36000 | 35950 | 36000 | 35950 | 101 |
| 453 | 20231226 | 115800 | 3291236900 | 35950 | 35950 | 36000 | 35950 | 54 |
| 454 | 20231226 | 115700 | 3289293400 | 35950 | 35950 | 35950 | 35950 | 231 |
| 455 | 20231226 | 115600 | 3280988950 | 35950 | 35950 | 36000 | 35950 | 2222 |
| 456 | 20231226 | 115500 | 3201097300 | 36000 | 36000 | 36050 | 35950 | 2449 |
| 457 | 20231226 | 115400 | 3112931300 | 36000 | 36000 | 36000 | 36000 | 6 |
| 458 | 20231226 | 115300 | 3112715300 | 36000 | 36000 | 36000 | 36000 | 7 |
| 459 | 20231226 | 115200 | 3112463300 | 36100 | 36050 | 36100 | 36000 | 233 |
| 460 | 20231226 | 115100 | 3104061250 | 36100 | 36050 | 36100 | 36050 | 4 |
| 461 | 20231226 | 115000 | 3103917000 | 36050 | 36000 | 36050 | 36000 | 11 |
| 462 | 20231226 | 114900 | 3103520800 | 36000 | 36050 | 36100 | 36000 | 2038 |
| 463 | 20231226 | 114800 | 3030111350 | 36100 | 36050 | 36100 | 36050 | 80 |
| 464 | 20231226 | 114700 | 3027226200 | 36050 | 36050 | 36100 | 36050 | 10 |
| 465 | 20231226 | 114600 | 3026865650 | 36100 | 36050 | 36100 | 36050 | 28 |
| 466 | 20231226 | 114500 | 3025855200 | 36100 | 36050 | 36100 | 36050 | 76 |
| 467 | 20231226 | 114400 | 3023112000 | 36100 | 36100 | 36100 | 36050 | 64 |
| 468 | 20231226 | 114300 | 3020801950 | 36050 | 36050 | 36050 | 36050 | 9 |
| 469 | 20231226 | 114200 | 3020477500 | 36050 | 36100 | 36100 | 36050 | 63 |
| 470 | 20231226 | 114100 | 3018206100 | 36100 | 36050 | 36100 | 36050 | 557 |
| 471 | 20231226 | 114000 | 2998098800 | 36050 | 36050 | 36050 | 36050 | 8 |
| 472 | 20231226 | 113900 | 2997810400 | 36050 | 36050 | 36050 | 36050 | 1 |
| 473 | 20231226 | 113800 | 2997774350 | 36050 | 36050 | 36100 | 36050 | 344 |
| 474 | 20231226 | 113700 | 2985371900 | 36050 | 36000 | 36050 | 36000 | 37 |
| 475 | 20231226 | 113600 | 2984038400 | 36000 | 36000 | 36050 | 36000 | 116 |
| 476 | 20231226 | 113500 | 2979858550 | 36000 | 36050 | 36050 | 36000 | 53 |
| 477 | 20231226 | 113400 | 2977948300 | 36050 | 36000 | 36050 | 36000 | 51 |
| 478 | 20231226 | 113300 | 2976110150 | 36000 | 36000 | 36000 | 36000 | 20 |
| 479 | 20231226 | 113200 | 2975390150 | 36000 | 36050 | 36050 | 36000 | 647 |
| 480 | 20231226 | 113100 | 2952087500 | 36050 | 36100 | 36100 | 36050 | 242 |
| 481 | 20231226 | 113000 | 2943360050 | 36100 | 36100 | 36100 | 36100 | 632 |
| 482 | 20231226 | 112900 | 2920544850 | 36150 | 36200 | 36200 | 36100 | 484 |
| 483 | 20231226 | 112800 | 2903047300 | 36200 | 36150 | 36200 | 36150 | 108 |
| 484 | 20231226 | 112700 | 2899138150 | 36200 | 36200 | 36250 | 36200 | 6043 |
| 485 | 20231226 | 112600 | 2680377800 | 36200 | 36200 | 36200 | 36200 | 20 |
| 486 | 20231226 | 112500 | 2679653800 | 36200 | 36250 | 36250 | 36200 | 643 |
| 487 | 20231226 | 112400 | 2656347900 | 36250 | 36200 | 36250 | 36200 | 52 |
| 488 | 20231226 | 112300 | 2654463250 | 36250 | 36250 | 36250 | 36200 | 110 |
| 489 | 20231226 | 112200 | 2650476100 | 36250 | 36250 | 36250 | 36200 | 156 |
| 490 | 20231226 | 112100 | 2644821700 | 36200 | 36250 | 36250 | 36200 | 51 |
| 491 | 20231226 | 112000 | 2642973250 | 36200 | 36250 | 36250 | 36200 | 78 |
| 492 | 20231226 | 111900 | 2640146200 | 36250 | 36200 | 36250 | 36200 | 158 |
| 493 | 20231226 | 111800 | 2634419500 | 36250 | 36250 | 36250 | 36200 | 565 |
| 494 | 20231226 | 111700 | 2613938600 | 36250 | 36250 | 36250 | 36200 | 368 |
| 495 | 20231226 | 111600 | 2600614150 | 36250 | 36200 | 36250 | 36200 | 47 |
| 496 | 20231226 | 111500 | 2598911050 | 36200 | 36200 | 36250 | 36200 | 208 |
| 497 | 20231226 | 111400 | 2591381400 | 36250 | 36200 | 36250 | 36200 | 73 |
| 498 | 20231226 | 111300 | 2588735450 | 36250 | 36250 | 36250 | 36200 | 1133 |
| 499 | 20231226 | 111200 | 2547664950 | 36200 | 36250 | 36250 | 36200 | 103 |
| 500 | 20231226 | 111100 | 2543932200 | 36200 | 36250 | 36250 | 36200 | 101 |
| 501 | 20231226 | 111000 | 2540271250 | 36250 | 36250 | 36250 | 36200 | 49 |
| 502 | 20231226 | 110900 | 2538495350 | 36200 | 36250 | 36250 | 36200 | 216 |
| 503 | 20231226 | 110800 | 2530665700 | 36200 | 36200 | 36250 | 36200 | 82 |
| 504 | 20231226 | 110700 | 2527694150 | 36250 | 36200 | 36250 | 36200 | 94 |
| 505 | 20231226 | 110600 | 2524288050 | 36200 | 36250 | 36250 | 36200 | 313 |
| 506 | 20231226 | 110500 | 2512953250 | 36250 | 36250 | 36250 | 36200 | 183 |
| 507 | 20231226 | 110400 | 2506319850 | 36250 | 36250 | 36250 | 36200 | 721 |
| 508 | 20231226 | 110300 | 2480184000 | 36250 | 36250 | 36250 | 36200 | 257 |
| 509 | 20231226 | 110200 | 2470868050 | 36250 | 36250 | 36250 | 36200 | 116 |
| 510 | 20231226 | 110100 | 2466663400 | 36200 | 36200 | 36250 | 36200 | 38 |
| 511 | 20231226 | 110000 | 2465287300 | 36200 | 36250 | 36250 | 36200 | 40 |
| 512 | 20231226 | 105900 | 2463837550 | 36200 | 36250 | 36250 | 36200 | 72 |
| 513 | 20231226 | 105800 | 2461227900 | 36250 | 36200 | 36250 | 36200 | 258 |
| 514 | 20231226 | 105700 | 2451884700 | 36200 | 36150 | 36200 | 36150 | 1622 |
| 515 | 20231226 | 105600 | 2393168650 | 36150 | 36200 | 36200 | 36150 | 2278 |
| 516 | 20231226 | 105500 | 2310705400 | 36150 | 36100 | 36200 | 36100 | 9394 |
| 517 | 20231226 | 105400 | 1971088550 | 36100 | 36150 | 36150 | 36100 | 60 |
| 518 | 20231226 | 105300 | 1968919900 | 36150 | 36100 | 36150 | 36100 | 648 |
| 519 | 20231226 | 105200 | 1945526450 | 36100 | 36150 | 36150 | 36100 | 127 |
| 520 | 20231226 | 105100 | 1940940700 | 36150 | 36150 | 36150 | 36100 | 81 |
| 521 | 20231226 | 105000 | 1938012900 | 36150 | 36100 | 36150 | 36100 | 149 |
| 522 | 20231226 | 104900 | 1932630650 | 36100 | 36150 | 36150 | 36100 | 60 |
| 523 | 20231226 | 104800 | 1930463550 | 36150 | 36150 | 36150 | 36150 | 597 |
| 524 | 20231226 | 104700 | 1908882000 | 36100 | 36150 | 36150 | 36100 | 77 |
| 525 | 20231226 | 104600 | 1906098850 | 36100 | 36150 | 36150 | 36100 | 97 |
| 526 | 20231226 | 104500 | 1902592600 | 36150 | 36150 | 36150 | 36100 | 392 |
| 527 | 20231226 | 104400 | 1888439250 | 36150 | 36150 | 36150 | 36100 | 192 |
| 528 | 20231226 | 104300 | 1881504250 | 36150 | 36150 | 36150 | 36150 | 86 |
| 529 | 20231226 | 104200 | 1878395350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 530 | 20231226 | 104100 | 1878395350 | 36100 | 36150 | 36150 | 36100 | 96 |
| 531 | 20231226 | 104000 | 1874926550 | 36150 | 36100 | 36150 | 36100 | 742 |
| 532 | 20231226 | 103900 | 1848138750 | 36050 | 36100 | 36100 | 36050 | 89 |
| 533 | 20231226 | 103800 | 1844929250 | 36100 | 36100 | 36100 | 36100 | 39 |
| 534 | 20231226 | 103700 | 1843521350 | 36050 | 36100 | 36100 | 36050 | 86 |
| 535 | 20231226 | 103600 | 1840416850 | 36100 | 36050 | 36100 | 36050 | 15 |
| 536 | 20231226 | 103500 | 1839875400 | 36100 | 36100 | 36100 | 36100 | 500 |
| 537 | 20231226 | 103400 | 1821825400 | 36050 | 36050 | 36100 | 36050 | 5 |
| 538 | 20231226 | 103300 | 1821645100 | 36050 | 36100 | 36100 | 36050 | 64 |
| 539 | 20231226 | 103200 | 1819334800 | 36100 | 36050 | 36100 | 36050 | 2 |
| 540 | 20231226 | 103100 | 1819262650 | 36050 | 36050 | 36050 | 36050 | 10 |
| 541 | 20231226 | 103000 | 1818902150 | 36050 | 36100 | 36100 | 36050 | 77 |
| 542 | 20231226 | 102900 | 1816123700 | 36000 | 36100 | 36100 | 36000 | 2 |
| 543 | 20231226 | 102800 | 1816051600 | 36100 | 36100 | 36100 | 36100 | 4 |
| 544 | 20231226 | 102700 | 1815907200 | 36100 | 36100 | 36100 | 36100 | 3 |
| 545 | 20231226 | 102600 | 1815798900 | 36100 | 36100 | 36100 | 36000 | 67 |
| 546 | 20231226 | 102500 | 1813380400 | 36100 | 36100 | 36100 | 36000 | 2029 |
| 547 | 20231226 | 102400 | 1740205350 | 36100 | 36100 | 36100 | 36100 | 2 |
| 548 | 20231226 | 102300 | 1740133150 | 36100 | 36100 | 36100 | 36050 | 28 |
| 549 | 20231226 | 102200 | 1739122400 | 36100 | 36100 | 36100 | 36050 | 45 |
| 550 | 20231226 | 102100 | 1737498450 | 36100 | 36100 | 36100 | 36100 | 582 |
| 551 | 20231226 | 102000 | 1716488250 | 36100 | 36100 | 36100 | 36050 | 374 |
| 552 | 20231226 | 101900 | 1702996950 | 36100 | 36100 | 36100 | 36100 | 55 |
| 553 | 20231226 | 101800 | 1701011450 | 36050 | 36100 | 36100 | 36050 | 183 |
| 554 | 20231226 | 101700 | 1694406250 | 36100 | 36000 | 36100 | 36000 | 11581 |
| 555 | 20231226 | 101600 | 1277305750 | 36000 | 36000 | 36000 | 36000 | 946 |
| 556 | 20231226 | 101500 | 1243249750 | 35950 | 35950 | 36000 | 35950 | 406 |
| 557 | 20231226 | 101400 | 1228653750 | 36000 | 36000 | 36000 | 35900 | 58 |
| 558 | 20231226 | 101300 | 1226570250 | 36000 | 35900 | 36000 | 35850 | 3023 |
| 559 | 20231226 | 101200 | 1118042400 | 36000 | 35950 | 36000 | 35950 | 104 |
| 560 | 20231226 | 101100 | 1114300900 | 36000 | 35950 | 36000 | 35950 | 529 |
| 561 | 20231226 | 101000 | 1095258200 | 36000 | 35950 | 36000 | 35900 | 1110 |
| 562 | 20231226 | 100900 | 1055408650 | 35950 | 35950 | 36000 | 35950 | 253 |
| 563 | 20231226 | 100800 | 1046310400 | 36000 | 35950 | 36000 | 35950 | 136 |
| 564 | 20231226 | 100700 | 1041419750 | 35950 | 35950 | 36000 | 35950 | 47 |
| 565 | 20231226 | 100600 | 1039729950 | 36000 | 36000 | 36000 | 35950 | 29 |
| 566 | 20231226 | 100500 | 1038686050 | 36000 | 36000 | 36000 | 35950 | 38 |
| 567 | 20231226 | 100400 | 1037318250 | 36000 | 36000 | 36000 | 35900 | 227 |
| 568 | 20231226 | 100300 | 1029166800 | 36000 | 36000 | 36000 | 35900 | 203 |
| 569 | 20231226 | 100200 | 1021878800 | 36000 | 36000 | 36000 | 35900 | 27 |
| 570 | 20231226 | 100100 | 1020906900 | 36000 | 35950 | 36000 | 35900 | 846 |
| 571 | 20231226 | 100000 | 990504050 | 35950 | 35950 | 36000 | 35900 | 475 |
| 572 | 20231226 | 095900 | 973427850 | 35950 | 35950 | 35950 | 35950 | 1147 |
| 573 | 20231226 | 095800 | 932193200 | 35900 | 35950 | 35950 | 35900 | 9 |
| 574 | 20231226 | 095700 | 931869750 | 35950 | 35950 | 35950 | 35950 | 554 |
| 575 | 20231226 | 095600 | 911953450 | 35950 | 35950 | 35950 | 35950 | 313 |
| 576 | 20231226 | 095500 | 900701100 | 35900 | 35950 | 35950 | 35900 | 337 |
| 577 | 20231226 | 095400 | 888601950 | 35950 | 35950 | 35950 | 35950 | 29 |
| 578 | 20231226 | 095300 | 887559400 | 35950 | 35950 | 35950 | 35900 | 505 |
| 579 | 20231226 | 095200 | 869404700 | 35950 | 35850 | 35950 | 35850 | 35 |
| 580 | 20231226 | 095100 | 868147550 | 35900 | 35850 | 35950 | 35850 | 95 |
| 581 | 20231226 | 095000 | 864737100 | 35900 | 35900 | 35900 | 35900 | 338 |
| 582 | 20231226 | 094900 | 852602900 | 35950 | 35950 | 35950 | 35900 | 31 |
| 583 | 20231226 | 094800 | 851488750 | 35950 | 35900 | 35950 | 35850 | 1012 |
| 584 | 20231226 | 094700 | 815173100 | 35950 | 35950 | 35950 | 35900 | 36 |
| 585 | 20231226 | 094600 | 813878950 | 35950 | 35950 | 35950 | 35950 | 3 |
| 586 | 20231226 | 094500 | 813771100 | 35950 | 35900 | 35950 | 35900 | 161 |
| 587 | 20231226 | 094400 | 807990000 | 35900 | 35900 | 35900 | 35900 | 3 |
| 588 | 20231226 | 094300 | 807882300 | 35950 | 35900 | 35950 | 35900 | 40 |
| 589 | 20231226 | 094200 | 806444400 | 35900 | 35900 | 35950 | 35850 | 202 |
| 590 | 20231226 | 094100 | 799191950 | 35900 | 35900 | 35900 | 35900 | 6 |
| 591 | 20231226 | 094000 | 798976550 | 35900 | 35950 | 35950 | 35900 | 6 |
| 592 | 20231226 | 093900 | 798760900 | 35950 | 35950 | 35950 | 35850 | 82 |
| 593 | 20231226 | 093800 | 795814800 | 35950 | 35900 | 35950 | 35900 | 593 |
| 594 | 20231226 | 093700 | 774520850 | 35950 | 35950 | 35950 | 35950 | 2 |
| 595 | 20231226 | 093600 | 774448950 | 35900 | 35950 | 35950 | 35900 | 139 |
| 596 | 20231226 | 093500 | 769457150 | 35900 | 35950 | 35950 | 35900 | 36 |
| 597 | 20231226 | 093400 | 768163050 | 35950 | 35950 | 35950 | 35900 | 38 |
| 598 | 20231226 | 093300 | 766798650 | 35950 | 35950 | 35950 | 35950 | 33 |
| 599 | 20231226 | 093200 | 765612300 | 35950 | 35950 | 35950 | 35850 | 197 |
| 600 | 20231226 | 093100 | 758530350 | 36000 | 36000 | 36000 | 35900 | 136 |
| 601 | 20231226 | 093000 | 753645450 | 35950 | 35900 | 35950 | 35900 | 97 |
| 602 | 20231226 | 092900 | 750162650 | 35900 | 35950 | 35950 | 35900 | 1003 |
| 603 | 20231226 | 092800 | 714150500 | 35900 | 35900 | 35900 | 35900 | 500 |
| 604 | 20231226 | 092700 | 696200500 | 35950 | 35900 | 35950 | 35850 | 65 |
| 605 | 20231226 | 092600 | 693865700 | 35900 | 35950 | 35950 | 35900 | 155 |
| 606 | 20231226 | 092500 | 688299400 | 36000 | 35950 | 36000 | 35950 | 82 |
| 607 | 20231226 | 092400 | 685349650 | 35950 | 35950 | 36000 | 35900 | 476 |
| 608 | 20231226 | 092300 | 668236100 | 35950 | 36000 | 36000 | 35950 | 8 |
| 609 | 20231226 | 092200 | 667948350 | 36000 | 36000 | 36000 | 36000 | 543 |
| 610 | 20231226 | 092100 | 648400350 | 35950 | 35950 | 35950 | 35850 | 101 |
| 611 | 20231226 | 092000 | 644769500 | 35950 | 36000 | 36000 | 35950 | 246 |
| 612 | 20231226 | 091900 | 635925700 | 36000 | 35900 | 36000 | 35900 | 2482 |
| 613 | 20231226 | 091800 | 546708250 | 35950 | 35950 | 35950 | 35900 | 140 |
| 614 | 20231226 | 091700 | 541679250 | 35950 | 35900 | 35950 | 35900 | 21 |
| 615 | 20231226 | 091600 | 540924750 | 35950 | 35950 | 35950 | 35900 | 22 |
| 616 | 20231226 | 091500 | 540134850 | 35950 | 35900 | 35950 | 35900 | 205 |
| 617 | 20231226 | 091400 | 532775050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 618 | 20231226 | 091300 | 532775050 | 35900 | 35800 | 35950 | 35800 | 160 |
| 619 | 20231226 | 091200 | 527043700 | 35800 | 35800 | 35800 | 35800 | 34 |
| 620 | 20231226 | 091100 | 525826500 | 35800 | 35900 | 35950 | 35800 | 1482 |
| 621 | 20231226 | 091000 | 472732500 | 35850 | 35900 | 35950 | 35850 | 726 |
| 622 | 20231226 | 090900 | 446679100 | 35950 | 36000 | 36000 | 35950 | 455 |
| 623 | 20231226 | 090800 | 430321750 | 36000 | 36000 | 36000 | 35950 | 282 |
| 624 | 20231226 | 090700 | 420169800 | 36000 | 36000 | 36050 | 35950 | 357 |
| 625 | 20231226 | 090600 | 407315500 | 36000 | 36000 | 36000 | 36000 | 171 |
| 626 | 20231226 | 090500 | 401159500 | 36000 | 36100 | 36100 | 36000 | 1063 |
| 627 | 20231226 | 090400 | 362859850 | 36100 | 36050 | 36100 | 36050 | 58 |
| 628 | 20231226 | 090300 | 360766300 | 36150 | 36100 | 36150 | 36100 | 568 |
| 629 | 20231226 | 090200 | 340244400 | 36150 | 36150 | 36150 | 36100 | 1915 |
| 630 | 20231226 | 090100 | 271037750 | 36200 | 36050 | 36200 | 36050 | 5041 |
| 631 | 20231226 | 090000 | 89211900 | 36000 | 36050 | 36050 | 36000 | 2475 |