33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 191800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 3 | 20231226 | 191700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20231226 | 191600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20231226 | 191500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20231226 | 191400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20231226 | 191300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20231226 | 191200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20231226 | 191100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20231226 | 191000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20231226 | 190900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20231226 | 190800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20231226 | 190700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20231226 | 190600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20231226 | 190500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20231226 | 190400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20231226 | 190300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20231226 | 190200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20231226 | 190100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20231226 | 190000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20231226 | 185900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20231226 | 185800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20231226 | 185700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20231226 | 185600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20231226 | 185500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20231226 | 185400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20231226 | 185300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20231226 | 185200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20231226 | 185100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20231226 | 185000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20231226 | 184900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20231226 | 184800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 33 | 20231226 | 184700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20231226 | 184600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20231226 | 184500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20231226 | 184400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20231226 | 184300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20231226 | 184200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20231226 | 184100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20231226 | 184000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20231226 | 183900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20231226 | 183800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20231226 | 183700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20231226 | 183600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20231226 | 183500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20231226 | 183400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20231226 | 183300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20231226 | 183200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20231226 | 183100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20231226 | 183000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20231226 | 182900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20231226 | 182800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20231226 | 182700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20231226 | 182600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20231226 | 182500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20231226 | 182400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20231226 | 182300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20231226 | 182200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20231226 | 182100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20231226 | 182000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20231226 | 181900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20231226 | 181800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 63 | 20231226 | 181700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20231226 | 181600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20231226 | 181500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20231226 | 181400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20231226 | 181300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20231226 | 181200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20231226 | 181100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20231226 | 181000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20231226 | 180900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20231226 | 180800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20231226 | 180700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20231226 | 180600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20231226 | 180500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20231226 | 180400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20231226 | 180300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20231226 | 180200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20231226 | 180100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20231226 | 180000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20231226 | 175900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20231226 | 175800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20231226 | 175700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20231226 | 175600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20231226 | 175500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20231226 | 175400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20231226 | 175300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20231226 | 175200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20231226 | 175100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20231226 | 175000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20231226 | 174900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20231226 | 174800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 93 | 20231226 | 174700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20231226 | 174600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20231226 | 174500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20231226 | 174400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20231226 | 174300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20231226 | 174200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20231226 | 174100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20231226 | 174000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20231226 | 173900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20231226 | 173800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20231226 | 173700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20231226 | 173600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20231226 | 173500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20231226 | 173400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20231226 | 173300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20231226 | 173200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20231226 | 173100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20231226 | 173000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20231226 | 172900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20231226 | 172800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20231226 | 172700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20231226 | 172600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20231226 | 172500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20231226 | 172400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20231226 | 172300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20231226 | 172200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20231226 | 172100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20231226 | 172000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20231226 | 171900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20231226 | 171800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 123 | 20231226 | 171700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20231226 | 171600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20231226 | 171500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20231226 | 171400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20231226 | 171300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20231226 | 171200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20231226 | 171100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20231226 | 171000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20231226 | 170900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20231226 | 170800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20231226 | 170700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20231226 | 170600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20231226 | 170500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20231226 | 170400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20231226 | 170300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20231226 | 170200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20231226 | 170100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20231226 | 170000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20231226 | 165900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20231226 | 165800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20231226 | 165700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20231226 | 165600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20231226 | 165500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20231226 | 165400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20231226 | 165300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20231226 | 165200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20231226 | 165100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20231226 | 165000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20231226 | 164900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20231226 | 164800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 153 | 20231226 | 164700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20231226 | 164600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20231226 | 164500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20231226 | 164400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20231226 | 164300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20231226 | 164200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20231226 | 164100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20231226 | 164000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20231226 | 163900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20231226 | 163800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20231226 | 163700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20231226 | 163600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20231226 | 163500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20231226 | 163400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20231226 | 163300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20231226 | 163200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20231226 | 163100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20231226 | 163000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20231226 | 162900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20231226 | 162800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20231226 | 162700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20231226 | 162600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20231226 | 162500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20231226 | 162400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20231226 | 162300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20231226 | 162200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20231226 | 162100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20231226 | 162000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20231226 | 161900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20231226 | 161800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 183 | 20231226 | 161700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20231226 | 161600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20231226 | 161500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20231226 | 161400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20231226 | 161300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20231226 | 161200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20231226 | 161100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20231226 | 161000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20231226 | 160900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20231226 | 160800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20231226 | 160700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20231226 | 160600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20231226 | 160500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20231226 | 160400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20231226 | 160300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20231226 | 160200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20231226 | 160100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20231226 | 160000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20231226 | 155900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20231226 | 155800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20231226 | 155700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20231226 | 155600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20231226 | 155500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20231226 | 155400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20231226 | 155300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20231226 | 155200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20231226 | 155100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20231226 | 155000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20231226 | 154900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20231226 | 154800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 213 | 20231226 | 154700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20231226 | 154600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20231226 | 154500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20231226 | 154400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20231226 | 154300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20231226 | 154200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20231226 | 154100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20231226 | 154000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20231226 | 153900 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20231226 | 153800 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20231226 | 153700 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20231226 | 153600 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20231226 | 153500 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20231226 | 153400 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20231226 | 153300 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20231226 | 153200 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20231226 | 153100 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20231226 | 153000 | 10136833150 | 43500 | 43500 | 43500 | 43500 | 5413 |
| 231 | 20231226 | 152900 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20231226 | 152800 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20231226 | 152700 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20231226 | 152600 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20231226 | 152500 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20231226 | 152400 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20231226 | 152300 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20231226 | 152200 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20231226 | 152100 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20231226 | 152000 | 9901367650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20231226 | 151900 | 9901367650 | 43500 | 43450 | 43600 | 43450 | 85 |
| 242 | 20231226 | 151800 | 9897672150 | 43550 | 43550 | 43550 | 43500 | 497 |
| 243 | 20231226 | 151700 | 9876035300 | 43600 | 43600 | 43600 | 43550 | 97 |
| 244 | 20231226 | 151600 | 9871806550 | 43550 | 43450 | 43600 | 43400 | 1079 |
| 245 | 20231226 | 151500 | 9824909350 | 43500 | 43600 | 43600 | 43400 | 1452 |
| 246 | 20231226 | 151400 | 9761792550 | 43550 | 43550 | 43600 | 43550 | 122 |
| 247 | 20231226 | 151300 | 9756473900 | 43550 | 43650 | 43650 | 43550 | 346 |
| 248 | 20231226 | 151200 | 9741392000 | 43600 | 43650 | 43650 | 43600 | 985 |
| 249 | 20231226 | 151100 | 9698428150 | 43700 | 43650 | 43700 | 43650 | 327 |
| 250 | 20231226 | 151000 | 9684141900 | 43650 | 43600 | 43700 | 43600 | 179 |
| 251 | 20231226 | 150900 | 9676329950 | 43650 | 43700 | 43700 | 43600 | 710 |
| 252 | 20231226 | 150800 | 9645330200 | 43700 | 43700 | 43700 | 43700 | 194 |
| 253 | 20231226 | 150700 | 9636852400 | 43700 | 43600 | 43700 | 43600 | 4736 |
| 254 | 20231226 | 150600 | 9430128700 | 43550 | 43550 | 43550 | 43500 | 160 |
| 255 | 20231226 | 150500 | 9423161600 | 43550 | 43650 | 43650 | 43500 | 413 |
| 256 | 20231226 | 150400 | 9405147600 | 43700 | 43750 | 43750 | 43650 | 538 |
| 257 | 20231226 | 150300 | 9381633400 | 43800 | 43700 | 43800 | 43700 | 658 |
| 258 | 20231226 | 150200 | 9352870200 | 43650 | 43550 | 43650 | 43550 | 472 |
| 259 | 20231226 | 150100 | 9332291200 | 43500 | 43450 | 43500 | 43400 | 925 |
| 260 | 20231226 | 150000 | 9292099200 | 43450 | 43450 | 43450 | 43400 | 345 |
| 261 | 20231226 | 145900 | 9277124250 | 43450 | 43400 | 43450 | 43250 | 654 |
| 262 | 20231226 | 145800 | 9248788350 | 43400 | 43400 | 43400 | 43350 | 3240 |
| 263 | 20231226 | 145700 | 9108173100 | 43350 | 43400 | 43400 | 43350 | 211 |
| 264 | 20231226 | 145600 | 9099018500 | 43400 | 43450 | 43450 | 43350 | 664 |
| 265 | 20231226 | 145500 | 9070183950 | 43450 | 43350 | 43450 | 43350 | 429 |
| 266 | 20231226 | 145400 | 9051558800 | 43400 | 43350 | 43400 | 43350 | 289 |
| 267 | 20231226 | 145300 | 9039021250 | 43400 | 43400 | 43400 | 43350 | 336 |
| 268 | 20231226 | 145200 | 9024441050 | 43400 | 43350 | 43400 | 43350 | 215 |
| 269 | 20231226 | 145100 | 9015111750 | 43400 | 43350 | 43400 | 43350 | 458 |
| 270 | 20231226 | 145000 | 8995243100 | 43350 | 43250 | 43350 | 43150 | 5538 |
| 271 | 20231226 | 144900 | 8755895050 | 43250 | 43200 | 43250 | 43200 | 248 |
| 272 | 20231226 | 144800 | 8745177350 | 43150 | 43250 | 43250 | 43150 | 752 |
| 273 | 20231226 | 144700 | 8712719450 | 43250 | 43250 | 43250 | 43200 | 426 |
| 274 | 20231226 | 144600 | 8694296650 | 43250 | 43200 | 43300 | 43200 | 1459 |
| 275 | 20231226 | 144500 | 8631205750 | 43150 | 43200 | 43250 | 43150 | 812 |
| 276 | 20231226 | 144400 | 8596163100 | 43150 | 43200 | 43200 | 43150 | 222 |
| 277 | 20231226 | 144300 | 8586573750 | 43200 | 43150 | 43200 | 43150 | 921 |
| 278 | 20231226 | 144200 | 8546815950 | 43200 | 43200 | 43200 | 43100 | 405 |
| 279 | 20231226 | 144100 | 8529336600 | 43200 | 43200 | 43250 | 43150 | 548 |
| 280 | 20231226 | 144000 | 8505646250 | 43200 | 43200 | 43250 | 43200 | 1080 |
| 281 | 20231226 | 143900 | 8458976700 | 43200 | 43200 | 43200 | 43050 | 4109 |
| 282 | 20231226 | 143800 | 8281783650 | 43200 | 43300 | 43300 | 43200 | 934 |
| 283 | 20231226 | 143700 | 8241376350 | 43300 | 43350 | 43350 | 43300 | 480 |
| 284 | 20231226 | 143600 | 8220591100 | 43350 | 43400 | 43400 | 43350 | 533 |
| 285 | 20231226 | 143500 | 8197477950 | 43450 | 43450 | 43450 | 43450 | 400 |
| 286 | 20231226 | 143400 | 8180097950 | 43450 | 43400 | 43450 | 43350 | 1521 |
| 287 | 20231226 | 143300 | 8114087200 | 43400 | 43400 | 43400 | 43350 | 752 |
| 288 | 20231226 | 143200 | 8081451350 | 43400 | 43400 | 43450 | 43400 | 276 |
| 289 | 20231226 | 143100 | 8069471500 | 43400 | 43350 | 43400 | 43300 | 1626 |
| 290 | 20231226 | 143000 | 7998974850 | 43300 | 43350 | 43350 | 43300 | 963 |
| 291 | 20231226 | 142900 | 7957276100 | 43350 | 43400 | 43400 | 43300 | 1354 |
| 292 | 20231226 | 142800 | 7898578550 | 43400 | 43450 | 43450 | 43400 | 114 |
| 293 | 20231226 | 142700 | 7893628200 | 43450 | 43400 | 43450 | 43400 | 272 |
| 294 | 20231226 | 142600 | 7881818450 | 43400 | 43450 | 43450 | 43400 | 657 |
| 295 | 20231226 | 142500 | 7853290400 | 43450 | 43500 | 43550 | 43450 | 705 |
| 296 | 20231226 | 142400 | 7822649500 | 43550 | 43550 | 43550 | 43500 | 956 |
| 297 | 20231226 | 142300 | 7781054550 | 43550 | 43550 | 43550 | 43550 | 50 |
| 298 | 20231226 | 142200 | 7778877050 | 43600 | 43500 | 43600 | 43500 | 182 |
| 299 | 20231226 | 142100 | 7770952850 | 43550 | 43550 | 43600 | 43550 | 187 |
| 300 | 20231226 | 142000 | 7762808800 | 43600 | 43600 | 43600 | 43500 | 340 |
| 301 | 20231226 | 141900 | 7747998200 | 43600 | 43700 | 43700 | 43600 | 3078 |
| 302 | 20231226 | 141800 | 7613784500 | 43700 | 43700 | 43700 | 43650 | 465 |
| 303 | 20231226 | 141700 | 7593464900 | 43700 | 43750 | 43750 | 43700 | 193 |
| 304 | 20231226 | 141600 | 7585027200 | 43750 | 43750 | 43750 | 43700 | 80 |
| 305 | 20231226 | 141500 | 7581527900 | 43750 | 43750 | 43750 | 43700 | 83 |
| 306 | 20231226 | 141400 | 7577898450 | 43750 | 43750 | 43750 | 43750 | 87 |
| 307 | 20231226 | 141300 | 7574092200 | 43750 | 43750 | 43750 | 43700 | 140 |
| 308 | 20231226 | 141200 | 7567967300 | 43700 | 43700 | 43700 | 43700 | 43 |
| 309 | 20231226 | 141100 | 7566088200 | 43750 | 43700 | 43750 | 43700 | 187 |
| 310 | 20231226 | 141000 | 7557909700 | 43650 | 43650 | 43750 | 43650 | 198 |
| 311 | 20231226 | 140900 | 7549263400 | 43650 | 43750 | 43750 | 43650 | 126 |
| 312 | 20231226 | 140800 | 7543759550 | 43750 | 43800 | 43800 | 43700 | 1136 |
| 313 | 20231226 | 140700 | 7494037500 | 43800 | 43800 | 43800 | 43800 | 280 |
| 314 | 20231226 | 140600 | 7481773500 | 43800 | 43700 | 43800 | 43700 | 166 |
| 315 | 20231226 | 140500 | 7474515700 | 43750 | 43800 | 43800 | 43750 | 186 |
| 316 | 20231226 | 140400 | 7466373500 | 43750 | 43750 | 43800 | 43750 | 40 |
| 317 | 20231226 | 140300 | 7464622000 | 43750 | 43700 | 43750 | 43600 | 1329 |
| 318 | 20231226 | 140200 | 7406610600 | 43700 | 43750 | 43750 | 43700 | 92 |
| 319 | 20231226 | 140100 | 7402586250 | 43750 | 43750 | 43750 | 43750 | 171 |
| 320 | 20231226 | 140000 | 7395105000 | 43800 | 43850 | 43850 | 43800 | 198 |
| 321 | 20231226 | 135900 | 7386427050 | 43850 | 43750 | 43850 | 43750 | 191 |
| 322 | 20231226 | 135800 | 7378067450 | 43800 | 43850 | 43850 | 43800 | 27 |
| 323 | 20231226 | 135700 | 7376884050 | 43850 | 43800 | 43850 | 43800 | 542 |
| 324 | 20231226 | 135600 | 7353140050 | 43750 | 43750 | 43750 | 43750 | 121 |
| 325 | 20231226 | 135500 | 7347846300 | 43800 | 43800 | 43800 | 43750 | 426 |
| 326 | 20231226 | 135400 | 7329194500 | 43850 | 43850 | 43850 | 43850 | 56 |
| 327 | 20231226 | 135300 | 7326738900 | 43850 | 43850 | 43850 | 43850 | 29 |
| 328 | 20231226 | 135200 | 7325467250 | 43800 | 43800 | 43800 | 43800 | 98 |
| 329 | 20231226 | 135100 | 7321174850 | 43850 | 43850 | 43850 | 43850 | 74 |
| 330 | 20231226 | 135000 | 7317929950 | 43850 | 43800 | 43850 | 43800 | 90 |
| 331 | 20231226 | 134900 | 7313986200 | 43800 | 43800 | 43800 | 43800 | 64 |
| 332 | 20231226 | 134800 | 7311183000 | 43800 | 43800 | 43800 | 43800 | 296 |
| 333 | 20231226 | 134700 | 7298218200 | 43800 | 43800 | 43800 | 43800 | 58 |
| 334 | 20231226 | 134600 | 7295677800 | 43800 | 43750 | 43800 | 43750 | 203 |
| 335 | 20231226 | 134500 | 7286789850 | 43750 | 43800 | 43850 | 43750 | 200 |
| 336 | 20231226 | 134400 | 7278026600 | 43800 | 43850 | 43850 | 43750 | 93 |
| 337 | 20231226 | 134300 | 7273949100 | 43800 | 43750 | 43800 | 43750 | 256 |
| 338 | 20231226 | 134200 | 7262736400 | 43750 | 43800 | 43800 | 43750 | 101 |
| 339 | 20231226 | 134100 | 7258313850 | 43800 | 43800 | 43800 | 43800 | 70 |
| 340 | 20231226 | 134000 | 7255247850 | 43800 | 43800 | 43800 | 43750 | 101 |
| 341 | 20231226 | 133900 | 7250824950 | 43700 | 43800 | 43850 | 43700 | 360 |
| 342 | 20231226 | 133800 | 7235060850 | 43800 | 43800 | 43800 | 43800 | 100 |
| 343 | 20231226 | 133700 | 7230680850 | 43800 | 43800 | 43800 | 43800 | 63 |
| 344 | 20231226 | 133600 | 7227921450 | 43750 | 43750 | 43750 | 43750 | 150 |
| 345 | 20231226 | 133500 | 7221358950 | 43750 | 43850 | 43850 | 43750 | 154 |
| 346 | 20231226 | 133400 | 7214615600 | 43850 | 43800 | 43850 | 43800 | 118 |
| 347 | 20231226 | 133300 | 7209442000 | 43800 | 43850 | 43850 | 43800 | 453 |
| 348 | 20231226 | 133200 | 7189582750 | 43850 | 43800 | 43850 | 43800 | 89 |
| 349 | 20231226 | 133100 | 7185680300 | 43800 | 43800 | 43800 | 43800 | 196 |
| 350 | 20231226 | 133000 | 7177095500 | 43800 | 43700 | 43800 | 43700 | 1248 |
| 351 | 20231226 | 132900 | 7122486250 | 43700 | 43750 | 43750 | 43700 | 114 |
| 352 | 20231226 | 132800 | 7117499200 | 43750 | 43700 | 43750 | 43700 | 99 |
| 353 | 20231226 | 132700 | 7113168100 | 43750 | 43750 | 43750 | 43750 | 114 |
| 354 | 20231226 | 132600 | 7108180600 | 43750 | 43800 | 43800 | 43750 | 317 |
| 355 | 20231226 | 132500 | 7094300950 | 43750 | 43750 | 43750 | 43750 | 50 |
| 356 | 20231226 | 132400 | 7092113450 | 43750 | 43700 | 43750 | 43700 | 671 |
| 357 | 20231226 | 132300 | 7062785400 | 43700 | 43700 | 43700 | 43700 | 119 |
| 358 | 20231226 | 132200 | 7057585100 | 43700 | 43600 | 43700 | 43600 | 723 |
| 359 | 20231226 | 132100 | 7026038400 | 43600 | 43500 | 43600 | 43500 | 34 |
| 360 | 20231226 | 132000 | 7024556300 | 43600 | 43600 | 43600 | 43500 | 524 |
| 361 | 20231226 | 131900 | 7001753000 | 43550 | 43600 | 43650 | 43550 | 104 |
| 362 | 20231226 | 131800 | 6997217600 | 43600 | 43600 | 43600 | 43600 | 35 |
| 363 | 20231226 | 131700 | 6995691600 | 43600 | 43600 | 43650 | 43550 | 463 |
| 364 | 20231226 | 131600 | 6975518450 | 43650 | 43650 | 43650 | 43650 | 124 |
| 365 | 20231226 | 131500 | 6970105850 | 43650 | 43650 | 43650 | 43600 | 705 |
| 366 | 20231226 | 131400 | 6939353300 | 43650 | 43600 | 43650 | 43600 | 278 |
| 367 | 20231226 | 131300 | 6927225000 | 43600 | 43650 | 43650 | 43600 | 1349 |
| 368 | 20231226 | 131200 | 6868360650 | 43700 | 43750 | 43750 | 43700 | 1013 |
| 369 | 20231226 | 131100 | 6824090200 | 43700 | 43750 | 43750 | 43700 | 169 |
| 370 | 20231226 | 131000 | 6816698150 | 43800 | 43750 | 43800 | 43750 | 107 |
| 371 | 20231226 | 130900 | 6812015350 | 43750 | 43750 | 43800 | 43750 | 136 |
| 372 | 20231226 | 130800 | 6806063400 | 43750 | 43700 | 43750 | 43700 | 933 |
| 373 | 20231226 | 130700 | 6765283750 | 43700 | 43700 | 43700 | 43700 | 205 |
| 374 | 20231226 | 130600 | 6756325250 | 43700 | 43650 | 43700 | 43650 | 376 |
| 375 | 20231226 | 130500 | 6739908050 | 43700 | 43750 | 43800 | 43700 | 399 |
| 376 | 20231226 | 130400 | 6722460600 | 43800 | 43800 | 43800 | 43800 | 107 |
| 377 | 20231226 | 130300 | 6717774000 | 43800 | 43850 | 43850 | 43800 | 130 |
| 378 | 20231226 | 130200 | 6712079450 | 43750 | 43800 | 43800 | 43750 | 37 |
| 379 | 20231226 | 130100 | 6710459350 | 43800 | 43850 | 43850 | 43750 | 186 |
| 380 | 20231226 | 130000 | 6702316050 | 43850 | 43800 | 43850 | 43800 | 133 |
| 381 | 20231226 | 125900 | 6696490600 | 43800 | 43800 | 43800 | 43800 | 89 |
| 382 | 20231226 | 125800 | 6692592400 | 43800 | 43800 | 43800 | 43800 | 75 |
| 383 | 20231226 | 125700 | 6689307400 | 43850 | 43700 | 43850 | 43700 | 50 |
| 384 | 20231226 | 125600 | 6687121150 | 43750 | 43750 | 43800 | 43700 | 118 |
| 385 | 20231226 | 125500 | 6681958350 | 43750 | 43750 | 43750 | 43700 | 125 |
| 386 | 20231226 | 125400 | 6676491650 | 43750 | 43750 | 43800 | 43750 | 276 |
| 387 | 20231226 | 125300 | 6664411350 | 43750 | 43850 | 43850 | 43750 | 77 |
| 388 | 20231226 | 125200 | 6661035850 | 43900 | 43900 | 43950 | 43850 | 190 |
| 389 | 20231226 | 125100 | 6652696950 | 43900 | 43950 | 43950 | 43900 | 401 |
| 390 | 20231226 | 125000 | 6635087000 | 43950 | 43950 | 43950 | 43900 | 73 |
| 391 | 20231226 | 124900 | 6631878700 | 43950 | 43900 | 43950 | 43900 | 195 |
| 392 | 20231226 | 124800 | 6623316850 | 43850 | 43800 | 43850 | 43800 | 56 |
| 393 | 20231226 | 124700 | 6620861300 | 43850 | 43800 | 43850 | 43800 | 36 |
| 394 | 20231226 | 124600 | 6619283150 | 43800 | 43850 | 43850 | 43800 | 74 |
| 395 | 20231226 | 124500 | 6616040900 | 43800 | 43900 | 43900 | 43800 | 56 |
| 396 | 20231226 | 124400 | 6613586300 | 43900 | 43900 | 43900 | 43900 | 154 |
| 397 | 20231226 | 124300 | 6606825700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 398 | 20231226 | 124200 | 6606825700 | 43900 | 43900 | 43950 | 43900 | 159 |
| 399 | 20231226 | 124100 | 6599844800 | 43900 | 43900 | 43900 | 43900 | 23 |
| 400 | 20231226 | 124000 | 6598835100 | 43850 | 44000 | 44000 | 43850 | 782 |
| 401 | 20231226 | 123900 | 6564525100 | 43950 | 43950 | 43950 | 43950 | 86 |
| 402 | 20231226 | 123800 | 6560745400 | 43950 | 43950 | 44000 | 43950 | 67 |
| 403 | 20231226 | 123700 | 6557800700 | 43950 | 44000 | 44000 | 43950 | 194 |
| 404 | 20231226 | 123600 | 6549268800 | 43950 | 43900 | 43950 | 43850 | 499 |
| 405 | 20231226 | 123500 | 6527356650 | 43900 | 43900 | 43900 | 43900 | 84 |
| 406 | 20231226 | 123400 | 6523669050 | 43850 | 43850 | 43850 | 43850 | 12 |
| 407 | 20231226 | 123300 | 6523142850 | 43900 | 43900 | 43900 | 43900 | 101 |
| 408 | 20231226 | 123200 | 6518708950 | 43900 | 43850 | 43900 | 43850 | 22 |
| 409 | 20231226 | 123100 | 6517744150 | 43750 | 43800 | 43850 | 43750 | 83 |
| 410 | 20231226 | 123000 | 6514108450 | 43800 | 43800 | 43850 | 43800 | 90 |
| 411 | 20231226 | 122900 | 6510165650 | 43850 | 43900 | 43900 | 43700 | 411 |
| 412 | 20231226 | 122800 | 6492177850 | 43900 | 43900 | 43900 | 43900 | 83 |
| 413 | 20231226 | 122700 | 6488534150 | 43850 | 43900 | 43900 | 43800 | 109 |
| 414 | 20231226 | 122600 | 6483753900 | 43900 | 43900 | 43900 | 43850 | 125 |
| 415 | 20231226 | 122500 | 6478269450 | 43900 | 43900 | 43900 | 43900 | 105 |
| 416 | 20231226 | 122400 | 6473659950 | 43900 | 43900 | 43900 | 43850 | 79 |
| 417 | 20231226 | 122300 | 6470192100 | 43850 | 43900 | 43900 | 43850 | 55 |
| 418 | 20231226 | 122200 | 6467778250 | 43900 | 43850 | 43900 | 43850 | 42 |
| 419 | 20231226 | 122100 | 6465935700 | 43900 | 43900 | 43900 | 43900 | 67 |
| 420 | 20231226 | 122000 | 6462994400 | 43900 | 43900 | 43900 | 43900 | 130 |
| 421 | 20231226 | 121900 | 6457287400 | 43850 | 43850 | 43900 | 43850 | 72 |
| 422 | 20231226 | 121800 | 6454126900 | 43900 | 43900 | 43900 | 43900 | 25 |
| 423 | 20231226 | 121700 | 6453029400 | 43900 | 43900 | 43900 | 43900 | 109 |
| 424 | 20231226 | 121600 | 6448244300 | 43900 | 43850 | 43900 | 43850 | 60 |
| 425 | 20231226 | 121500 | 6445610800 | 43900 | 43850 | 43900 | 43850 | 272 |
| 426 | 20231226 | 121400 | 6433678400 | 43850 | 43850 | 43850 | 43850 | 10 |
| 427 | 20231226 | 121300 | 6433239900 | 43800 | 43800 | 43800 | 43750 | 243 |
| 428 | 20231226 | 121200 | 6422599050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 429 | 20231226 | 121100 | 6422599050 | 43800 | 43800 | 43800 | 43800 | 11 |
| 430 | 20231226 | 121000 | 6422117250 | 43800 | 43850 | 43850 | 43800 | 173 |
| 431 | 20231226 | 120900 | 6414531900 | 43850 | 43800 | 43850 | 43800 | 65 |
| 432 | 20231226 | 120800 | 6411684850 | 43800 | 43850 | 43850 | 43800 | 163 |
| 433 | 20231226 | 120700 | 6404542000 | 43800 | 43800 | 43800 | 43800 | 7 |
| 434 | 20231226 | 120600 | 6404235400 | 43800 | 43850 | 43850 | 43800 | 12 |
| 435 | 20231226 | 120500 | 6403709250 | 43900 | 43850 | 43900 | 43850 | 112 |
| 436 | 20231226 | 120400 | 6398793650 | 43700 | 43850 | 43900 | 43700 | 192 |
| 437 | 20231226 | 120300 | 6390381400 | 43750 | 43700 | 43750 | 43700 | 76 |
| 438 | 20231226 | 120200 | 6387060000 | 43700 | 43700 | 43700 | 43700 | 101 |
| 439 | 20231226 | 120100 | 6382646300 | 43700 | 43700 | 43700 | 43700 | 21 |
| 440 | 20231226 | 120000 | 6381728600 | 43700 | 43700 | 43700 | 43700 | 138 |
| 441 | 20231226 | 115900 | 6375698000 | 43700 | 43600 | 43700 | 43600 | 101 |
| 442 | 20231226 | 115800 | 6371290850 | 43600 | 43650 | 43650 | 43500 | 99 |
| 443 | 20231226 | 115700 | 6366975500 | 43500 | 43650 | 43650 | 43500 | 4252 |
| 444 | 20231226 | 115600 | 6181909450 | 43700 | 43750 | 43750 | 43650 | 343 |
| 445 | 20231226 | 115500 | 6166929200 | 43750 | 43650 | 43750 | 43650 | 167 |
| 446 | 20231226 | 115400 | 6159635500 | 43700 | 43700 | 43700 | 43700 | 60 |
| 447 | 20231226 | 115300 | 6157013500 | 43700 | 43700 | 43700 | 43700 | 374 |
| 448 | 20231226 | 115200 | 6140669700 | 43750 | 43750 | 43750 | 43700 | 67 |
| 449 | 20231226 | 115100 | 6137738700 | 43750 | 43900 | 43900 | 43700 | 1679 |
| 450 | 20231226 | 115000 | 6064269500 | 43900 | 43850 | 43900 | 43850 | 13 |
| 451 | 20231226 | 114900 | 6063698900 | 43900 | 43850 | 43900 | 43850 | 154 |
| 452 | 20231226 | 114800 | 6056943300 | 43900 | 43950 | 43950 | 43900 | 136 |
| 453 | 20231226 | 114700 | 6050966900 | 43900 | 43900 | 43900 | 43900 | 48 |
| 454 | 20231226 | 114600 | 6048859700 | 43900 | 43800 | 43950 | 43800 | 205 |
| 455 | 20231226 | 114500 | 6039872400 | 43800 | 43900 | 43900 | 43800 | 175 |
| 456 | 20231226 | 114400 | 6032200700 | 43950 | 43950 | 43950 | 43950 | 3 |
| 457 | 20231226 | 114300 | 6032068850 | 43950 | 43950 | 43950 | 43850 | 345 |
| 458 | 20231226 | 114200 | 6016920650 | 43900 | 43950 | 43950 | 43850 | 229 |
| 459 | 20231226 | 114100 | 6006870800 | 43950 | 44000 | 44000 | 43950 | 123 |
| 460 | 20231226 | 114000 | 6001459350 | 44000 | 43950 | 44000 | 43950 | 95 |
| 461 | 20231226 | 113900 | 5997281700 | 44000 | 44000 | 44000 | 44000 | 146 |
| 462 | 20231226 | 113800 | 5990857700 | 44000 | 44000 | 44000 | 44000 | 48 |
| 463 | 20231226 | 113700 | 5988745700 | 44000 | 44000 | 44000 | 44000 | 85 |
| 464 | 20231226 | 113600 | 5985005700 | 43950 | 43950 | 43950 | 43950 | 50 |
| 465 | 20231226 | 113500 | 5982808200 | 43950 | 43950 | 43950 | 43950 | 142 |
| 466 | 20231226 | 113400 | 5976567300 | 43950 | 43900 | 43950 | 43900 | 152 |
| 467 | 20231226 | 113300 | 5969887750 | 43950 | 43750 | 43950 | 43750 | 3876 |
| 468 | 20231226 | 113200 | 5800278850 | 43750 | 43750 | 43750 | 43750 | 88 |
| 469 | 20231226 | 113100 | 5796428850 | 43750 | 43750 | 43750 | 43750 | 95 |
| 470 | 20231226 | 113000 | 5792272600 | 43750 | 43750 | 43750 | 43750 | 101 |
| 471 | 20231226 | 112900 | 5787853850 | 43750 | 43750 | 43750 | 43750 | 66 |
| 472 | 20231226 | 112800 | 5784966350 | 43750 | 43750 | 43750 | 43750 | 152 |
| 473 | 20231226 | 112700 | 5778316350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 474 | 20231226 | 112600 | 5778316350 | 43650 | 43850 | 43850 | 43650 | 615 |
| 475 | 20231226 | 112500 | 5751410950 | 43850 | 43800 | 43850 | 43800 | 12 |
| 476 | 20231226 | 112400 | 5750884800 | 43800 | 43750 | 43800 | 43700 | 1240 |
| 477 | 20231226 | 112300 | 5696650850 | 43800 | 43800 | 43850 | 43800 | 155 |
| 478 | 20231226 | 112200 | 5689857450 | 43800 | 43750 | 43800 | 43750 | 15 |
| 479 | 20231226 | 112100 | 5689200600 | 43750 | 44100 | 44100 | 43750 | 2656 |
| 480 | 20231226 | 112000 | 5572534500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 481 | 20231226 | 111900 | 5572534500 | 44100 | 44150 | 44200 | 44100 | 20 |
| 482 | 20231226 | 111800 | 5571651700 | 44250 | 44300 | 44350 | 44250 | 257 |
| 483 | 20231226 | 111700 | 5560275850 | 44350 | 44350 | 44350 | 44300 | 111 |
| 484 | 20231226 | 111600 | 5555353300 | 44350 | 44300 | 44350 | 44300 | 126 |
| 485 | 20231226 | 111500 | 5549765450 | 44300 | 44250 | 44300 | 44250 | 84 |
| 486 | 20231226 | 111400 | 5546044450 | 44250 | 44000 | 44250 | 44000 | 3586 |
| 487 | 20231226 | 111300 | 5388082400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 488 | 20231226 | 111200 | 5388082400 | 43950 | 44000 | 44000 | 43950 | 230 |
| 489 | 20231226 | 111100 | 5377962900 | 44000 | 44000 | 44050 | 43900 | 909 |
| 490 | 20231226 | 111000 | 5338002450 | 44000 | 44000 | 44000 | 44000 | 19 |
| 491 | 20231226 | 110900 | 5337166450 | 43950 | 44000 | 44000 | 43950 | 5 |
| 492 | 20231226 | 110800 | 5336946600 | 44000 | 44000 | 44050 | 44000 | 83 |
| 493 | 20231226 | 110700 | 5333294500 | 44000 | 44000 | 44000 | 44000 | 4 |
| 494 | 20231226 | 110600 | 5333118500 | 44000 | 44150 | 44150 | 44000 | 1044 |
| 495 | 20231226 | 110500 | 5287107950 | 44100 | 44100 | 44100 | 44100 | 88 |
| 496 | 20231226 | 110400 | 5283227150 | 44100 | 44100 | 44100 | 44100 | 51 |
| 497 | 20231226 | 110300 | 5280978050 | 44100 | 44100 | 44100 | 44100 | 93 |
| 498 | 20231226 | 110200 | 5276876750 | 44100 | 43800 | 44100 | 43800 | 2947 |
| 499 | 20231226 | 110100 | 5147571000 | 43750 | 43750 | 43750 | 43750 | 80 |
| 500 | 20231226 | 110000 | 5144071000 | 43750 | 43700 | 43750 | 43700 | 448 |
| 501 | 20231226 | 105900 | 5124490500 | 43700 | 43800 | 43800 | 43700 | 399 |
| 502 | 20231226 | 105800 | 5107039450 | 43800 | 43750 | 43800 | 43750 | 226 |
| 503 | 20231226 | 105700 | 5097140700 | 43750 | 43800 | 43800 | 43750 | 41 |
| 504 | 20231226 | 105600 | 5095346900 | 43800 | 43800 | 43800 | 43750 | 202 |
| 505 | 20231226 | 105500 | 5086502550 | 43800 | 43750 | 43800 | 43750 | 133 |
| 506 | 20231226 | 105400 | 5080679100 | 43750 | 43800 | 43800 | 43750 | 98 |
| 507 | 20231226 | 105300 | 5076387200 | 43800 | 43800 | 43800 | 43800 | 135 |
| 508 | 20231226 | 105200 | 5070474200 | 43850 | 43900 | 43900 | 43800 | 1069 |
| 509 | 20231226 | 105100 | 5023605050 | 43900 | 43900 | 43950 | 43900 | 318 |
| 510 | 20231226 | 105000 | 5009644350 | 43900 | 43750 | 43900 | 43750 | 458 |
| 511 | 20231226 | 104900 | 4989560650 | 43750 | 43750 | 43750 | 43750 | 360 |
| 512 | 20231226 | 104800 | 4973810650 | 43750 | 43700 | 43750 | 43700 | 331 |
| 513 | 20231226 | 104700 | 4959345900 | 43650 | 43650 | 43700 | 43600 | 453 |
| 514 | 20231226 | 104600 | 4939571650 | 43700 | 43650 | 43700 | 43650 | 123 |
| 515 | 20231226 | 104500 | 4934198300 | 43700 | 43700 | 43750 | 43700 | 175 |
| 516 | 20231226 | 104400 | 4926550600 | 43700 | 43700 | 43700 | 43650 | 293 |
| 517 | 20231226 | 104300 | 4913756600 | 43700 | 43650 | 43700 | 43600 | 268 |
| 518 | 20231226 | 104200 | 4902058450 | 43600 | 43600 | 43650 | 43600 | 282 |
| 519 | 20231226 | 104100 | 4889757000 | 43550 | 43550 | 43550 | 43500 | 171 |
| 520 | 20231226 | 104000 | 4882311250 | 43550 | 43500 | 43550 | 43500 | 103 |
| 521 | 20231226 | 103900 | 4877825650 | 43400 | 43500 | 43500 | 43300 | 5161 |
| 522 | 20231226 | 103800 | 4653854100 | 43500 | 43500 | 43500 | 43500 | 364 |
| 523 | 20231226 | 103700 | 4638020100 | 43450 | 43400 | 43500 | 43400 | 926 |
| 524 | 20231226 | 103600 | 4597822700 | 43350 | 43400 | 43400 | 43350 | 132 |
| 525 | 20231226 | 103500 | 4592095400 | 43400 | 43350 | 43400 | 43350 | 1056 |
| 526 | 20231226 | 103400 | 4546267550 | 43350 | 43350 | 43350 | 43350 | 10 |
| 527 | 20231226 | 103300 | 4545834050 | 43350 | 43350 | 43400 | 43200 | 6697 |
| 528 | 20231226 | 103200 | 4256081350 | 43350 | 43400 | 43400 | 43300 | 335 |
| 529 | 20231226 | 103100 | 4241552200 | 43400 | 43400 | 43400 | 43400 | 100 |
| 530 | 20231226 | 103000 | 4237212200 | 43450 | 43450 | 43500 | 43400 | 1080 |
| 531 | 20231226 | 102900 | 4190323500 | 43450 | 43550 | 43550 | 43450 | 110 |
| 532 | 20231226 | 102800 | 4185543800 | 43550 | 43550 | 43600 | 43550 | 726 |
| 533 | 20231226 | 102700 | 4153916300 | 43550 | 43250 | 43550 | 43250 | 3649 |
| 534 | 20231226 | 102600 | 3995592550 | 43250 | 43300 | 43300 | 43250 | 1020 |
| 535 | 20231226 | 102500 | 3951476100 | 43300 | 43500 | 43550 | 43250 | 2514 |
| 536 | 20231226 | 102400 | 3842409550 | 43450 | 43450 | 43500 | 43450 | 62 |
| 537 | 20231226 | 102300 | 3839714650 | 43450 | 43450 | 43450 | 43450 | 40 |
| 538 | 20231226 | 102200 | 3837976650 | 43450 | 43500 | 43500 | 43450 | 71 |
| 539 | 20231226 | 102100 | 3834890750 | 43500 | 43500 | 43550 | 43500 | 94 |
| 540 | 20231226 | 102000 | 3830801700 | 43500 | 43550 | 43550 | 43450 | 812 |
| 541 | 20231226 | 101900 | 3795478450 | 43500 | 43650 | 43650 | 43500 | 249 |
| 542 | 20231226 | 101800 | 3784639850 | 43700 | 43700 | 43700 | 43700 | 206 |
| 543 | 20231226 | 101700 | 3775637650 | 43700 | 43600 | 43700 | 43500 | 1642 |
| 544 | 20231226 | 101600 | 3704084050 | 43650 | 43700 | 43700 | 43650 | 404 |
| 545 | 20231226 | 101500 | 3686444400 | 43650 | 43750 | 43750 | 43650 | 303 |
| 546 | 20231226 | 101400 | 3673203350 | 43750 | 43800 | 43800 | 43750 | 5 |
| 547 | 20231226 | 101300 | 3672984550 | 43800 | 43700 | 43800 | 43700 | 55 |
| 548 | 20231226 | 101200 | 3670578850 | 43800 | 43700 | 43800 | 43700 | 216 |
| 549 | 20231226 | 101100 | 3661139550 | 43700 | 43750 | 43750 | 43700 | 935 |
| 550 | 20231226 | 101000 | 3620278800 | 43700 | 43750 | 43750 | 43700 | 49 |
| 551 | 20231226 | 100900 | 3618136200 | 43700 | 43850 | 43850 | 43700 | 584 |
| 552 | 20231226 | 100800 | 3592563100 | 43850 | 43850 | 43850 | 43800 | 178 |
| 553 | 20231226 | 100700 | 3584758400 | 43850 | 43850 | 43850 | 43850 | 4 |
| 554 | 20231226 | 100600 | 3584583000 | 43850 | 43900 | 43900 | 43850 | 97 |
| 555 | 20231226 | 100500 | 3580326750 | 43900 | 43850 | 43900 | 43850 | 65 |
| 556 | 20231226 | 100400 | 3577473750 | 43850 | 43800 | 43950 | 43800 | 4183 |
| 557 | 20231226 | 100300 | 3394046050 | 43750 | 43700 | 43800 | 43600 | 1337 |
| 558 | 20231226 | 100200 | 3335691100 | 43750 | 43800 | 43850 | 43650 | 1180 |
| 559 | 20231226 | 100100 | 3284078700 | 44000 | 43800 | 44000 | 43800 | 2301 |
| 560 | 20231226 | 100000 | 3183182200 | 43800 | 43750 | 43850 | 43750 | 724 |
| 561 | 20231226 | 095900 | 3151480400 | 43800 | 44000 | 44000 | 43750 | 908 |
| 562 | 20231226 | 095800 | 3111636000 | 44000 | 44000 | 44000 | 44000 | 127 |
| 563 | 20231226 | 095700 | 3106048000 | 44050 | 44000 | 44050 | 44000 | 111 |
| 564 | 20231226 | 095600 | 3101163500 | 43900 | 43950 | 43950 | 43900 | 251 |
| 565 | 20231226 | 095500 | 3090144400 | 43900 | 44100 | 44100 | 43900 | 797 |
| 566 | 20231226 | 095400 | 3055091050 | 44100 | 44100 | 44100 | 44100 | 72 |
| 567 | 20231226 | 095300 | 3051915850 | 44100 | 44000 | 44100 | 44000 | 83 |
| 568 | 20231226 | 095200 | 3048262700 | 44000 | 44350 | 44450 | 44000 | 2163 |
| 569 | 20231226 | 095100 | 2952575750 | 44400 | 44350 | 44400 | 44200 | 360 |
| 570 | 20231226 | 095000 | 2936617950 | 44350 | 44400 | 44400 | 44350 | 248 |
| 571 | 20231226 | 094900 | 2925616050 | 44400 | 44400 | 44400 | 44350 | 174 |
| 572 | 20231226 | 094800 | 2917890550 | 44400 | 44400 | 44400 | 44400 | 22 |
| 573 | 20231226 | 094700 | 2916913750 | 44350 | 44250 | 44350 | 44250 | 103 |
| 574 | 20231226 | 094600 | 2912350300 | 44250 | 44250 | 44250 | 44250 | 7 |
| 575 | 20231226 | 094500 | 2912040550 | 44250 | 44500 | 44500 | 44250 | 739 |
| 576 | 20231226 | 094400 | 2879230550 | 44500 | 44550 | 44550 | 44500 | 167 |
| 577 | 20231226 | 094300 | 2871798200 | 44500 | 44500 | 44500 | 44500 | 3 |
| 578 | 20231226 | 094200 | 2871664700 | 44550 | 44550 | 44650 | 44550 | 221 |
| 579 | 20231226 | 094100 | 2861814700 | 44550 | 44350 | 44550 | 44350 | 163 |
| 580 | 20231226 | 094000 | 2854572050 | 44350 | 44300 | 44400 | 44300 | 710 |
| 581 | 20231226 | 093900 | 2823083750 | 44350 | 44350 | 44350 | 44200 | 365 |
| 582 | 20231226 | 093800 | 2806905650 | 44450 | 44450 | 44500 | 44400 | 423 |
| 583 | 20231226 | 093700 | 2788103450 | 44450 | 44300 | 44800 | 44300 | 4162 |
| 584 | 20231226 | 093600 | 2603464450 | 44300 | 44050 | 44300 | 44050 | 746 |
| 585 | 20231226 | 093500 | 2570530800 | 44050 | 43900 | 44050 | 43900 | 572 |
| 586 | 20231226 | 093400 | 2545383650 | 43850 | 43900 | 43950 | 43850 | 335 |
| 587 | 20231226 | 093300 | 2530677950 | 43950 | 44050 | 44100 | 43950 | 1649 |
| 588 | 20231226 | 093200 | 2458112800 | 44050 | 44000 | 44050 | 43950 | 351 |
| 589 | 20231226 | 093100 | 2442669750 | 44050 | 43550 | 44050 | 43550 | 960 |
| 590 | 20231226 | 093000 | 2400650850 | 43550 | 43550 | 43600 | 43500 | 383 |
| 591 | 20231226 | 092900 | 2383974900 | 43600 | 43700 | 43750 | 43600 | 915 |
| 592 | 20231226 | 092800 | 2344054050 | 43700 | 43700 | 43700 | 43450 | 928 |
| 593 | 20231226 | 092700 | 2303595450 | 43700 | 43600 | 43700 | 43550 | 1585 |
| 594 | 20231226 | 092600 | 2234412850 | 43600 | 43600 | 43700 | 43600 | 779 |
| 595 | 20231226 | 092500 | 2200422350 | 43500 | 43450 | 43500 | 43350 | 991 |
| 596 | 20231226 | 092400 | 2157362800 | 43450 | 43550 | 43600 | 43450 | 1535 |
| 597 | 20231226 | 092300 | 2090553850 | 43600 | 43250 | 43700 | 43250 | 2134 |
| 598 | 20231226 | 092200 | 1997705600 | 43250 | 43150 | 43250 | 43100 | 1313 |
| 599 | 20231226 | 092100 | 1941068050 | 43150 | 43350 | 43350 | 43150 | 1922 |
| 600 | 20231226 | 092000 | 1858044900 | 43350 | 43250 | 43350 | 43250 | 121 |
| 601 | 20231226 | 091900 | 1852809550 | 43200 | 43450 | 43450 | 43100 | 6343 |
| 602 | 20231226 | 091800 | 1578249050 | 43400 | 43450 | 43500 | 43400 | 773 |
| 603 | 20231226 | 091700 | 1544685950 | 43450 | 43500 | 43650 | 43450 | 1664 |
| 604 | 20231226 | 091600 | 1472220000 | 43550 | 43700 | 43750 | 43500 | 1497 |
| 605 | 20231226 | 091500 | 1406935300 | 43700 | 43600 | 43750 | 43600 | 197 |
| 606 | 20231226 | 091400 | 1398333350 | 43600 | 43550 | 43600 | 43450 | 1638 |
| 607 | 20231226 | 091300 | 1327019700 | 43550 | 43850 | 43850 | 43500 | 5119 |
| 608 | 20231226 | 091200 | 1103641900 | 43850 | 43850 | 43900 | 43850 | 802 |
| 609 | 20231226 | 091100 | 1068447400 | 43850 | 44000 | 44000 | 43800 | 1287 |
| 610 | 20231226 | 091000 | 1011973950 | 43950 | 44250 | 44350 | 43950 | 1349 |
| 611 | 20231226 | 090900 | 952515200 | 44150 | 43900 | 44200 | 43800 | 1339 |
| 612 | 20231226 | 090800 | 893587300 | 43900 | 43950 | 44000 | 43750 | 2233 |
| 613 | 20231226 | 090700 | 795567600 | 44000 | 43900 | 44000 | 43750 | 1682 |
| 614 | 20231226 | 090600 | 721749050 | 43900 | 43800 | 43950 | 43550 | 4301 |
| 615 | 20231226 | 090500 | 533493900 | 43850 | 43850 | 43950 | 43750 | 2398 |
| 616 | 20231226 | 090400 | 428328600 | 43850 | 44100 | 44250 | 43850 | 2813 |
| 617 | 20231226 | 090300 | 304545350 | 44150 | 45000 | 45000 | 44100 | 2793 |
| 618 | 20231226 | 090200 | 179978300 | 45000 | 45450 | 45450 | 45000 | 1002 |
| 619 | 20231226 | 090100 | 134780000 | 45450 | 45150 | 45450 | 45100 | 1207 |
| 620 | 20231226 | 090000 | 80023400 | 45100 | 45450 | 45450 | 45000 | 1755 |