31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 184600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 3826 |
| 3 | 20231226 | 184500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20231226 | 184400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20231226 | 184300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20231226 | 184200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20231226 | 184100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20231226 | 184000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20231226 | 183900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20231226 | 183800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20231226 | 183700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20231226 | 183600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20231226 | 183500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20231226 | 183400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20231226 | 183300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20231226 | 183200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20231226 | 183100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20231226 | 183000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20231226 | 182900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20231226 | 182800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20231226 | 182700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20231226 | 182600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20231226 | 182500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20231226 | 182400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20231226 | 182300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20231226 | 182200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20231226 | 182100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20231226 | 182000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20231226 | 181900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20231226 | 181800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20231226 | 181700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20231226 | 181600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 3826 |
| 33 | 20231226 | 181500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20231226 | 181400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20231226 | 181300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20231226 | 181200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20231226 | 181100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20231226 | 181000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20231226 | 180900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20231226 | 180800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20231226 | 180700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20231226 | 180600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20231226 | 180500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20231226 | 180400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20231226 | 180300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20231226 | 180200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20231226 | 180100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20231226 | 180000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20231226 | 175900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20231226 | 175800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20231226 | 175700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20231226 | 175600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20231226 | 175500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20231226 | 175400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20231226 | 175300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20231226 | 175200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20231226 | 175100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20231226 | 175000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20231226 | 174900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20231226 | 174800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20231226 | 174700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20231226 | 174600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 3826 |
| 63 | 20231226 | 174500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20231226 | 174400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20231226 | 174300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20231226 | 174200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20231226 | 174100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20231226 | 174000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20231226 | 173900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20231226 | 173800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20231226 | 173700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20231226 | 173600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20231226 | 173500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20231226 | 173400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20231226 | 173300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20231226 | 173200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20231226 | 173100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20231226 | 173000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20231226 | 172900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20231226 | 172800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20231226 | 172700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20231226 | 172600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20231226 | 172500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20231226 | 172400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20231226 | 172300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20231226 | 172200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20231226 | 172100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20231226 | 172000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20231226 | 171900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20231226 | 171800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20231226 | 171700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20231226 | 171600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 3826 |
| 93 | 20231226 | 171500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20231226 | 171400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20231226 | 171300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20231226 | 171200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20231226 | 171100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20231226 | 171000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20231226 | 170900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20231226 | 170800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20231226 | 170700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20231226 | 170600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20231226 | 170500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20231226 | 170400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20231226 | 170300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20231226 | 170200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20231226 | 170100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20231226 | 170000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20231226 | 165900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20231226 | 165800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20231226 | 165700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20231226 | 165600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20231226 | 165500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20231226 | 165400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20231226 | 165300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20231226 | 165200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20231226 | 165100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20231226 | 165000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20231226 | 164900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20231226 | 164800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20231226 | 164700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20231226 | 164600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 3826 |
| 123 | 20231226 | 164500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20231226 | 164400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20231226 | 164300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20231226 | 164200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20231226 | 164100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20231226 | 164000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20231226 | 163900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20231226 | 163800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20231226 | 163700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20231226 | 163600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20231226 | 163500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20231226 | 163400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20231226 | 163300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20231226 | 163200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20231226 | 163100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20231226 | 163000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20231226 | 162900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20231226 | 162800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20231226 | 162700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20231226 | 162600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20231226 | 162500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20231226 | 162400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20231226 | 162300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20231226 | 162200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20231226 | 162100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20231226 | 162000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20231226 | 161900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20231226 | 161800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20231226 | 161700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20231226 | 161600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 3826 |
| 153 | 20231226 | 161500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20231226 | 161400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20231226 | 161300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20231226 | 161200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20231226 | 161100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20231226 | 161000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20231226 | 160900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20231226 | 160800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20231226 | 160700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20231226 | 160600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20231226 | 160500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20231226 | 160400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20231226 | 160300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20231226 | 160200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20231226 | 160100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20231226 | 160000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20231226 | 155900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20231226 | 155800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20231226 | 155700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20231226 | 155600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20231226 | 155500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20231226 | 155400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20231226 | 155300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20231226 | 155200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20231226 | 155100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20231226 | 155000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20231226 | 154900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20231226 | 154800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20231226 | 154700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20231226 | 154600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 3826 |
| 183 | 20231226 | 154500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20231226 | 154400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20231226 | 154300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20231226 | 154200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20231226 | 154100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20231226 | 154000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20231226 | 153900 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20231226 | 153800 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20231226 | 153700 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20231226 | 153600 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20231226 | 153500 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20231226 | 153400 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20231226 | 153300 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20231226 | 153200 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20231226 | 153100 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20231226 | 153000 | 4776821000 | 35450 | 35450 | 35450 | 35450 | 3826 |
| 199 | 20231226 | 152900 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20231226 | 152800 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20231226 | 152700 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20231226 | 152600 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20231226 | 152500 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20231226 | 152400 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20231226 | 152300 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20231226 | 152200 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20231226 | 152100 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20231226 | 152000 | 4641189300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20231226 | 151900 | 4641189300 | 35550 | 35600 | 35650 | 35550 | 587 |
| 210 | 20231226 | 151800 | 4620289900 | 35600 | 35800 | 35800 | 35550 | 206 |
| 211 | 20231226 | 151700 | 4612950850 | 35850 | 35850 | 36000 | 35700 | 487 |
| 212 | 20231226 | 151600 | 4595491200 | 35900 | 35800 | 35950 | 35650 | 3057 |
| 213 | 20231226 | 151500 | 4485842950 | 35650 | 35800 | 35850 | 35650 | 1946 |
| 214 | 20231226 | 151400 | 4416247650 | 35850 | 35500 | 35850 | 35450 | 6006 |
| 215 | 20231226 | 151300 | 4202329850 | 35500 | 35450 | 35500 | 35400 | 5136 |
| 216 | 20231226 | 151200 | 4020105800 | 35400 | 35300 | 35400 | 35300 | 1988 |
| 217 | 20231226 | 151100 | 3949808250 | 35250 | 35200 | 35300 | 35150 | 2057 |
| 218 | 20231226 | 151000 | 3877326450 | 35250 | 35200 | 35250 | 35200 | 260 |
| 219 | 20231226 | 150900 | 3868173400 | 35250 | 35300 | 35300 | 35250 | 443 |
| 220 | 20231226 | 150800 | 3852557100 | 35250 | 35300 | 35350 | 35250 | 422 |
| 221 | 20231226 | 150700 | 3837669250 | 35250 | 35300 | 35350 | 35250 | 296 |
| 222 | 20231226 | 150600 | 3827220500 | 35300 | 35350 | 35350 | 35300 | 260 |
| 223 | 20231226 | 150500 | 3818034700 | 35350 | 35350 | 35400 | 35300 | 47 |
| 224 | 20231226 | 150400 | 3816374400 | 35400 | 35400 | 35400 | 35300 | 435 |
| 225 | 20231226 | 150300 | 3800998400 | 35400 | 35300 | 35400 | 35300 | 315 |
| 226 | 20231226 | 150200 | 3789863150 | 35300 | 35350 | 35350 | 35300 | 318 |
| 227 | 20231226 | 150100 | 3778630800 | 35350 | 35350 | 35350 | 35300 | 18 |
| 228 | 20231226 | 150000 | 3777994600 | 35300 | 35400 | 35400 | 35300 | 525 |
| 229 | 20231226 | 145900 | 3759436100 | 35400 | 35400 | 35400 | 35350 | 355 |
| 230 | 20231226 | 145800 | 3746879250 | 35350 | 35250 | 35400 | 35250 | 646 |
| 231 | 20231226 | 145700 | 3724058750 | 35250 | 35250 | 35300 | 35250 | 101 |
| 232 | 20231226 | 145600 | 3720497050 | 35200 | 35200 | 35300 | 35200 | 327 |
| 233 | 20231226 | 145500 | 3708969350 | 35150 | 35250 | 35300 | 35150 | 853 |
| 234 | 20231226 | 145400 | 3678956850 | 35250 | 35250 | 35300 | 35150 | 169 |
| 235 | 20231226 | 145300 | 3673001200 | 35300 | 35100 | 35300 | 35100 | 266 |
| 236 | 20231226 | 145200 | 3663619750 | 35300 | 35350 | 35350 | 35050 | 1563 |
| 237 | 20231226 | 145100 | 3608578800 | 35300 | 35300 | 35350 | 35300 | 83 |
| 238 | 20231226 | 145000 | 3605645600 | 35350 | 35350 | 35350 | 35300 | 362 |
| 239 | 20231226 | 144900 | 3592856400 | 35350 | 35300 | 35350 | 35300 | 24 |
| 240 | 20231226 | 144800 | 3592008250 | 35350 | 35400 | 35400 | 35300 | 201 |
| 241 | 20231226 | 144700 | 3584904950 | 35300 | 35400 | 35400 | 35300 | 389 |
| 242 | 20231226 | 144600 | 3571157300 | 35350 | 35350 | 35400 | 35300 | 214 |
| 243 | 20231226 | 144500 | 3563592800 | 35300 | 35300 | 35350 | 35300 | 109 |
| 244 | 20231226 | 144400 | 3559740450 | 35350 | 35350 | 35350 | 35250 | 112 |
| 245 | 20231226 | 144300 | 3555781800 | 35300 | 35400 | 35400 | 35250 | 1815 |
| 246 | 20231226 | 144200 | 3491658700 | 35350 | 35350 | 35400 | 35350 | 206 |
| 247 | 20231226 | 144100 | 3484375150 | 35350 | 35300 | 35350 | 35300 | 55 |
| 248 | 20231226 | 144000 | 3482431650 | 35350 | 35350 | 35350 | 35300 | 312 |
| 249 | 20231226 | 143900 | 3471402700 | 35300 | 35350 | 35350 | 35300 | 25 |
| 250 | 20231226 | 143800 | 3470519250 | 35350 | 35300 | 35350 | 35300 | 166 |
| 251 | 20231226 | 143700 | 3464654950 | 35350 | 35350 | 35350 | 35300 | 160 |
| 252 | 20231226 | 143600 | 3458999400 | 35350 | 35350 | 35350 | 35300 | 42 |
| 253 | 20231226 | 143500 | 3457515450 | 35350 | 35300 | 35350 | 35300 | 78 |
| 254 | 20231226 | 143400 | 3454758650 | 35300 | 35300 | 35350 | 35300 | 166 |
| 255 | 20231226 | 143300 | 3448895450 | 35350 | 35300 | 35350 | 35300 | 115 |
| 256 | 20231226 | 143200 | 3444835100 | 35250 | 35400 | 35400 | 35250 | 539 |
| 257 | 20231226 | 143100 | 3425797850 | 35400 | 35300 | 35400 | 35300 | 168 |
| 258 | 20231226 | 143000 | 3419860550 | 35350 | 35350 | 35400 | 35300 | 269 |
| 259 | 20231226 | 142900 | 3410350900 | 35350 | 35300 | 35400 | 35300 | 161 |
| 260 | 20231226 | 142800 | 3404659600 | 35400 | 35450 | 35450 | 35350 | 276 |
| 261 | 20231226 | 142700 | 3394898400 | 35350 | 35400 | 35400 | 35350 | 299 |
| 262 | 20231226 | 142600 | 3384318750 | 35400 | 35450 | 35450 | 35350 | 265 |
| 263 | 20231226 | 142500 | 3374935750 | 35400 | 35350 | 35400 | 35350 | 160 |
| 264 | 20231226 | 142400 | 3369271950 | 35350 | 35350 | 35450 | 35350 | 119 |
| 265 | 20231226 | 142300 | 3365059850 | 35450 | 35450 | 35450 | 35350 | 502 |
| 266 | 20231226 | 142200 | 3347286150 | 35400 | 35450 | 35450 | 35400 | 264 |
| 267 | 20231226 | 142100 | 3337927700 | 35400 | 35450 | 35450 | 35400 | 110 |
| 268 | 20231226 | 142000 | 3334029050 | 35450 | 35450 | 35450 | 35400 | 51 |
| 269 | 20231226 | 141900 | 3332221300 | 35450 | 35500 | 35500 | 35400 | 352 |
| 270 | 20231226 | 141800 | 3319734850 | 35500 | 35500 | 35500 | 35400 | 140 |
| 271 | 20231226 | 141700 | 3314772550 | 35450 | 35400 | 35500 | 35400 | 323 |
| 272 | 20231226 | 141600 | 3303321750 | 35400 | 35450 | 35500 | 35400 | 956 |
| 273 | 20231226 | 141500 | 3269430950 | 35400 | 35450 | 35450 | 35400 | 413 |
| 274 | 20231226 | 141400 | 3254791950 | 35450 | 35450 | 35450 | 35400 | 212 |
| 275 | 20231226 | 141300 | 3247277550 | 35450 | 35450 | 35450 | 35400 | 178 |
| 276 | 20231226 | 141200 | 3240967900 | 35450 | 35400 | 35450 | 35400 | 99 |
| 277 | 20231226 | 141100 | 3237459600 | 35450 | 35450 | 35450 | 35400 | 659 |
| 278 | 20231226 | 141000 | 3214098100 | 35450 | 35450 | 35450 | 35400 | 98 |
| 279 | 20231226 | 140900 | 3210624050 | 35450 | 35400 | 35450 | 35350 | 705 |
| 280 | 20231226 | 140800 | 3185661650 | 35400 | 35400 | 35400 | 35350 | 147 |
| 281 | 20231226 | 140700 | 3180457950 | 35400 | 35400 | 35400 | 35350 | 78 |
| 282 | 20231226 | 140600 | 3177697350 | 35400 | 35400 | 35400 | 35350 | 68 |
| 283 | 20231226 | 140500 | 3175290300 | 35400 | 35400 | 35400 | 35350 | 99 |
| 284 | 20231226 | 140400 | 3171785750 | 35400 | 35350 | 35400 | 35350 | 35 |
| 285 | 20231226 | 140300 | 3170547500 | 35400 | 35400 | 35400 | 35350 | 99 |
| 286 | 20231226 | 140200 | 3167043250 | 35400 | 35350 | 35400 | 35350 | 43 |
| 287 | 20231226 | 140100 | 3165521650 | 35400 | 35400 | 35400 | 35350 | 58 |
| 288 | 20231226 | 140000 | 3163469650 | 35400 | 35350 | 35400 | 35350 | 210 |
| 289 | 20231226 | 135900 | 3156036500 | 35400 | 35350 | 35400 | 35350 | 25 |
| 290 | 20231226 | 135800 | 3155152100 | 35400 | 35350 | 35400 | 35350 | 105 |
| 291 | 20231226 | 135700 | 3151435800 | 35350 | 35350 | 35400 | 35350 | 165 |
| 292 | 20231226 | 135600 | 3145600300 | 35350 | 35350 | 35400 | 35350 | 127 |
| 293 | 20231226 | 135500 | 3141107050 | 35400 | 35350 | 35400 | 35350 | 344 |
| 294 | 20231226 | 135400 | 3128940700 | 35350 | 35350 | 35350 | 35300 | 94 |
| 295 | 20231226 | 135300 | 3125618200 | 35300 | 35350 | 35350 | 35300 | 1029 |
| 296 | 20231226 | 135200 | 3089261150 | 35400 | 35350 | 35400 | 35300 | 562 |
| 297 | 20231226 | 135100 | 3069393700 | 35350 | 35300 | 35350 | 35300 | 235 |
| 298 | 20231226 | 135000 | 3061096500 | 35350 | 35350 | 35350 | 35300 | 143 |
| 299 | 20231226 | 134900 | 3056042650 | 35350 | 35350 | 35350 | 35300 | 131 |
| 300 | 20231226 | 134800 | 3051416200 | 35350 | 35350 | 35350 | 35300 | 102 |
| 301 | 20231226 | 134700 | 3047811750 | 35300 | 35300 | 35350 | 35300 | 112 |
| 302 | 20231226 | 134600 | 3043854000 | 35350 | 35300 | 35350 | 35300 | 85 |
| 303 | 20231226 | 134500 | 3040851500 | 35300 | 35300 | 35350 | 35300 | 72 |
| 304 | 20231226 | 134400 | 3038307900 | 35300 | 35350 | 35350 | 35300 | 102 |
| 305 | 20231226 | 134300 | 3034705550 | 35350 | 35300 | 35350 | 35300 | 248 |
| 306 | 20231226 | 134200 | 3025945500 | 35300 | 35350 | 35350 | 35300 | 262 |
| 307 | 20231226 | 134100 | 3016684500 | 35400 | 35350 | 35400 | 35350 | 70 |
| 308 | 20231226 | 134000 | 3014207950 | 35400 | 35350 | 35400 | 35350 | 195 |
| 309 | 20231226 | 133900 | 3007309250 | 35350 | 35300 | 35400 | 35300 | 137 |
| 310 | 20231226 | 133800 | 3002464000 | 35350 | 35350 | 35350 | 35300 | 55 |
| 311 | 20231226 | 133700 | 3000520750 | 35350 | 35350 | 35350 | 35300 | 156 |
| 312 | 20231226 | 133600 | 2995011350 | 35300 | 35350 | 35350 | 35300 | 55 |
| 313 | 20231226 | 133500 | 2993069100 | 35300 | 35350 | 35350 | 35300 | 483 |
| 314 | 20231226 | 133400 | 2975995950 | 35300 | 35300 | 35350 | 35300 | 426 |
| 315 | 20231226 | 133300 | 2960946850 | 35300 | 35300 | 35350 | 35300 | 73 |
| 316 | 20231226 | 133200 | 2958367750 | 35300 | 35350 | 35350 | 35300 | 104 |
| 317 | 20231226 | 133100 | 2954692350 | 35350 | 35350 | 35350 | 35300 | 129 |
| 318 | 20231226 | 133000 | 2950133600 | 35350 | 35350 | 35400 | 35300 | 182 |
| 319 | 20231226 | 132900 | 2943698900 | 35400 | 35300 | 35400 | 35300 | 501 |
| 320 | 20231226 | 132800 | 2925988850 | 35300 | 35350 | 35350 | 35300 | 47 |
| 321 | 20231226 | 132700 | 2924328150 | 35350 | 35350 | 35350 | 35300 | 109 |
| 322 | 20231226 | 132600 | 2920475350 | 35350 | 35350 | 35350 | 35300 | 98 |
| 323 | 20231226 | 132500 | 2917011800 | 35350 | 35350 | 35350 | 35300 | 124 |
| 324 | 20231226 | 132400 | 2912633500 | 35350 | 35350 | 35350 | 35300 | 101 |
| 325 | 20231226 | 132300 | 2909063200 | 35350 | 35300 | 35350 | 35300 | 37 |
| 326 | 20231226 | 132200 | 2907755800 | 35350 | 35350 | 35350 | 35300 | 105 |
| 327 | 20231226 | 132100 | 2904044350 | 35350 | 35350 | 35400 | 35300 | 175 |
| 328 | 20231226 | 132000 | 2897859100 | 35350 | 35350 | 35400 | 35300 | 85 |
| 329 | 20231226 | 131900 | 2894854050 | 35350 | 35350 | 35400 | 35350 | 182 |
| 330 | 20231226 | 131800 | 2888414450 | 35350 | 35350 | 35450 | 35350 | 241 |
| 331 | 20231226 | 131700 | 2879882500 | 35350 | 35500 | 35500 | 35350 | 41 |
| 332 | 20231226 | 131600 | 2878430800 | 35500 | 35400 | 35500 | 35400 | 564 |
| 333 | 20231226 | 131500 | 2858443350 | 35400 | 35400 | 35400 | 35400 | 73 |
| 334 | 20231226 | 131400 | 2855859150 | 35400 | 35400 | 35400 | 35350 | 226 |
| 335 | 20231226 | 131300 | 2847859500 | 35400 | 35400 | 35400 | 35350 | 251 |
| 336 | 20231226 | 131200 | 2838974450 | 35350 | 35350 | 35400 | 35350 | 129 |
| 337 | 20231226 | 131100 | 2834411700 | 35300 | 35300 | 35350 | 35300 | 130 |
| 338 | 20231226 | 131000 | 2829817000 | 35300 | 35350 | 35350 | 35300 | 125 |
| 339 | 20231226 | 130900 | 2825400850 | 35350 | 35350 | 35350 | 35300 | 158 |
| 340 | 20231226 | 130800 | 2819816300 | 35350 | 35350 | 35350 | 35300 | 105 |
| 341 | 20231226 | 130700 | 2816104700 | 35350 | 35350 | 35350 | 35300 | 48 |
| 342 | 20231226 | 130600 | 2814408050 | 35300 | 35300 | 35300 | 35300 | 205 |
| 343 | 20231226 | 130500 | 2807171550 | 35300 | 35250 | 35300 | 35250 | 535 |
| 344 | 20231226 | 130400 | 2788302650 | 35200 | 35250 | 35300 | 35200 | 142 |
| 345 | 20231226 | 130300 | 2783296000 | 35250 | 35300 | 35300 | 35250 | 120 |
| 346 | 20231226 | 130200 | 2779062700 | 35300 | 35350 | 35400 | 35050 | 1778 |
| 347 | 20231226 | 130100 | 2716450950 | 35350 | 35400 | 35400 | 35350 | 281 |
| 348 | 20231226 | 130000 | 2706516800 | 35350 | 35300 | 35400 | 35300 | 88 |
| 349 | 20231226 | 125900 | 2703405400 | 35300 | 35300 | 35350 | 35300 | 47 |
| 350 | 20231226 | 125800 | 2701744950 | 35300 | 35350 | 35350 | 35300 | 68 |
| 351 | 20231226 | 125700 | 2699341300 | 35350 | 35350 | 35350 | 35300 | 131 |
| 352 | 20231226 | 125600 | 2694710950 | 35350 | 35400 | 35400 | 35300 | 38 |
| 353 | 20231226 | 125500 | 2693366750 | 35350 | 35300 | 35400 | 35300 | 243 |
| 354 | 20231226 | 125400 | 2684776500 | 35400 | 35450 | 35450 | 35350 | 105 |
| 355 | 20231226 | 125300 | 2681063000 | 35350 | 35400 | 35500 | 35350 | 506 |
| 356 | 20231226 | 125200 | 2663152700 | 35450 | 35450 | 35450 | 35400 | 214 |
| 357 | 20231226 | 125100 | 2655571750 | 35400 | 35400 | 35450 | 35400 | 64 |
| 358 | 20231226 | 125000 | 2653304700 | 35400 | 35400 | 35450 | 35400 | 74 |
| 359 | 20231226 | 124900 | 2650682800 | 35450 | 35450 | 35450 | 35400 | 61 |
| 360 | 20231226 | 124800 | 2648520600 | 35450 | 35400 | 35450 | 35400 | 442 |
| 361 | 20231226 | 124700 | 2632862200 | 35400 | 35400 | 35450 | 35400 | 134 |
| 362 | 20231226 | 124600 | 2628115900 | 35400 | 35400 | 35450 | 35350 | 92 |
| 363 | 20231226 | 124500 | 2624858750 | 35450 | 35400 | 35450 | 35350 | 373 |
| 364 | 20231226 | 124400 | 2611656000 | 35400 | 35400 | 35400 | 35350 | 243 |
| 365 | 20231226 | 124300 | 2603054000 | 35400 | 35350 | 35400 | 35350 | 44 |
| 366 | 20231226 | 124200 | 2601496750 | 35400 | 35450 | 35450 | 35350 | 129 |
| 367 | 20231226 | 124100 | 2596929800 | 35400 | 35350 | 35450 | 35350 | 82 |
| 368 | 20231226 | 124000 | 2594026000 | 35400 | 35350 | 35450 | 35300 | 284 |
| 369 | 20231226 | 123900 | 2583979200 | 35350 | 35400 | 35450 | 35350 | 133 |
| 370 | 20231226 | 123800 | 2579271100 | 35400 | 35350 | 35400 | 35350 | 46 |
| 371 | 20231226 | 123700 | 2577642950 | 35350 | 35450 | 35450 | 35350 | 658 |
| 372 | 20231226 | 123600 | 2554357050 | 35450 | 35400 | 35450 | 35300 | 460 |
| 373 | 20231226 | 123500 | 2538078650 | 35400 | 35450 | 35450 | 35300 | 74 |
| 374 | 20231226 | 123400 | 2535459100 | 35300 | 35400 | 35400 | 35300 | 446 |
| 375 | 20231226 | 123300 | 2519692650 | 35400 | 35400 | 35400 | 35350 | 48 |
| 376 | 20231226 | 123200 | 2517994000 | 35350 | 35300 | 35450 | 35300 | 215 |
| 377 | 20231226 | 123100 | 2510382150 | 35300 | 35450 | 35450 | 35300 | 111 |
| 378 | 20231226 | 123000 | 2506452800 | 35400 | 35400 | 35400 | 35350 | 193 |
| 379 | 20231226 | 122900 | 2499621250 | 35450 | 35400 | 35450 | 35400 | 51 |
| 380 | 20231226 | 122800 | 2497814950 | 35400 | 35450 | 35450 | 35400 | 204 |
| 381 | 20231226 | 122700 | 2490592450 | 35400 | 35350 | 35450 | 35300 | 100 |
| 382 | 20231226 | 122600 | 2487052300 | 35400 | 35400 | 35450 | 35350 | 202 |
| 383 | 20231226 | 122500 | 2479899300 | 35400 | 35400 | 35450 | 35400 | 134 |
| 384 | 20231226 | 122400 | 2475154750 | 35450 | 35450 | 35450 | 35400 | 133 |
| 385 | 20231226 | 122300 | 2470441900 | 35400 | 35400 | 35450 | 35400 | 28 |
| 386 | 20231226 | 122200 | 2469450350 | 35400 | 35450 | 35450 | 35200 | 1046 |
| 387 | 20231226 | 122100 | 2432500000 | 35450 | 35400 | 35450 | 35350 | 482 |
| 388 | 20231226 | 122000 | 2415455250 | 35400 | 35450 | 35450 | 35350 | 303 |
| 389 | 20231226 | 121900 | 2404727750 | 35450 | 35500 | 35500 | 35400 | 70 |
| 390 | 20231226 | 121800 | 2402246250 | 35500 | 35450 | 35500 | 35400 | 329 |
| 391 | 20231226 | 121700 | 2390575650 | 35450 | 35450 | 35500 | 35450 | 125 |
| 392 | 20231226 | 121600 | 2386143500 | 35500 | 35450 | 35500 | 35400 | 244 |
| 393 | 20231226 | 121500 | 2377493100 | 35450 | 35450 | 35450 | 35400 | 421 |
| 394 | 20231226 | 121400 | 2362578700 | 35450 | 35400 | 35450 | 35350 | 311 |
| 395 | 20231226 | 121300 | 2351562400 | 35400 | 35400 | 35400 | 35350 | 198 |
| 396 | 20231226 | 121200 | 2344553950 | 35400 | 35350 | 35400 | 35350 | 102 |
| 397 | 20231226 | 121100 | 2340943250 | 35350 | 35400 | 35400 | 35350 | 134 |
| 398 | 20231226 | 121000 | 2336200300 | 35350 | 35300 | 35400 | 35300 | 295 |
| 399 | 20231226 | 120900 | 2325770650 | 35350 | 35300 | 35350 | 35300 | 84 |
| 400 | 20231226 | 120800 | 2322802000 | 35350 | 35300 | 35350 | 35300 | 211 |
| 401 | 20231226 | 120700 | 2315343200 | 35350 | 35350 | 35350 | 35350 | 6 |
| 402 | 20231226 | 120600 | 2315131100 | 35300 | 35300 | 35350 | 35250 | 315 |
| 403 | 20231226 | 120500 | 2304011950 | 35250 | 35300 | 35300 | 35250 | 159 |
| 404 | 20231226 | 120400 | 2298400850 | 35300 | 35250 | 35300 | 35250 | 44 |
| 405 | 20231226 | 120300 | 2296848900 | 35250 | 35350 | 35350 | 35250 | 278 |
| 406 | 20231226 | 120200 | 2287034500 | 35300 | 35300 | 35350 | 35250 | 187 |
| 407 | 20231226 | 120100 | 2280433400 | 35250 | 35300 | 35350 | 35250 | 171 |
| 408 | 20231226 | 120000 | 2274397700 | 35300 | 35300 | 35300 | 35300 | 219 |
| 409 | 20231226 | 115900 | 2266667000 | 35250 | 35250 | 35300 | 35200 | 117 |
| 410 | 20231226 | 115800 | 2262543200 | 35250 | 35250 | 35250 | 35200 | 176 |
| 411 | 20231226 | 115700 | 2256339400 | 35200 | 35250 | 35250 | 35200 | 30 |
| 412 | 20231226 | 115600 | 2255281950 | 35150 | 35300 | 35300 | 35100 | 1027 |
| 413 | 20231226 | 115500 | 2219197850 | 35300 | 35200 | 35300 | 35200 | 97 |
| 414 | 20231226 | 115400 | 2215778350 | 35250 | 35300 | 35300 | 35200 | 67 |
| 415 | 20231226 | 115300 | 2213416950 | 35300 | 35300 | 35300 | 35250 | 158 |
| 416 | 20231226 | 115200 | 2207843800 | 35300 | 35250 | 35300 | 35200 | 210 |
| 417 | 20231226 | 115100 | 2200441050 | 35250 | 35200 | 35250 | 35200 | 28 |
| 418 | 20231226 | 115000 | 2199454200 | 35200 | 35200 | 35250 | 35200 | 198 |
| 419 | 20231226 | 114900 | 2192475200 | 35150 | 35300 | 35300 | 35150 | 20 |
| 420 | 20231226 | 114800 | 2191769900 | 35100 | 35250 | 35350 | 35100 | 401 |
| 421 | 20231226 | 114700 | 2177650050 | 35350 | 35250 | 35350 | 35250 | 197 |
| 422 | 20231226 | 114600 | 2170697800 | 35300 | 35300 | 35300 | 35200 | 28 |
| 423 | 20231226 | 114500 | 2169709600 | 35250 | 35200 | 35350 | 35200 | 206 |
| 424 | 20231226 | 114400 | 2162446300 | 35350 | 35300 | 35350 | 35250 | 194 |
| 425 | 20231226 | 114300 | 2155599350 | 35350 | 35200 | 35350 | 35200 | 205 |
| 426 | 20231226 | 114200 | 2148372850 | 35250 | 35350 | 35350 | 35250 | 111 |
| 427 | 20231226 | 114100 | 2144457650 | 35300 | 35350 | 35400 | 35300 | 115 |
| 428 | 20231226 | 114000 | 2140394900 | 35350 | 35300 | 35350 | 35250 | 86 |
| 429 | 20231226 | 113900 | 2137358850 | 35300 | 35350 | 35350 | 35300 | 334 |
| 430 | 20231226 | 113800 | 2125552150 | 35350 | 35300 | 35350 | 35300 | 71 |
| 431 | 20231226 | 113700 | 2123042400 | 35350 | 35250 | 35350 | 35250 | 214 |
| 432 | 20231226 | 113600 | 2115487450 | 35300 | 35300 | 35300 | 35300 | 123 |
| 433 | 20231226 | 113500 | 2111145550 | 35300 | 35200 | 35300 | 35200 | 93 |
| 434 | 20231226 | 113400 | 2107864650 | 35300 | 35300 | 35300 | 35200 | 334 |
| 435 | 20231226 | 113300 | 2096093400 | 35300 | 35350 | 35350 | 35250 | 152 |
| 436 | 20231226 | 113200 | 2090727500 | 35350 | 35350 | 35400 | 35200 | 110 |
| 437 | 20231226 | 113100 | 2086840250 | 35200 | 35300 | 35350 | 35200 | 355 |
| 438 | 20231226 | 113000 | 2074323250 | 35300 | 35350 | 35400 | 35300 | 198 |
| 439 | 20231226 | 112900 | 2067324400 | 35350 | 35300 | 35350 | 35250 | 257 |
| 440 | 20231226 | 112800 | 2058253300 | 35300 | 35250 | 35300 | 35250 | 122 |
| 441 | 20231226 | 112700 | 2053950450 | 35200 | 35250 | 35250 | 35200 | 89 |
| 442 | 20231226 | 112600 | 2050814050 | 35250 | 35250 | 35250 | 35250 | 105 |
| 443 | 20231226 | 112500 | 2047112800 | 35250 | 35250 | 35250 | 35200 | 83 |
| 444 | 20231226 | 112400 | 2044189900 | 35200 | 35200 | 35250 | 35200 | 201 |
| 445 | 20231226 | 112300 | 2037112300 | 35250 | 35200 | 35250 | 35150 | 198 |
| 446 | 20231226 | 112200 | 2030142950 | 35200 | 35250 | 35250 | 35200 | 22 |
| 447 | 20231226 | 112100 | 2029368200 | 35250 | 35100 | 35250 | 35050 | 658 |
| 448 | 20231226 | 112000 | 2006271550 | 35100 | 35150 | 35250 | 35100 | 1176 |
| 449 | 20231226 | 111900 | 1964986900 | 35150 | 35300 | 35300 | 35100 | 694 |
| 450 | 20231226 | 111800 | 1940586200 | 35200 | 35350 | 35350 | 35200 | 294 |
| 451 | 20231226 | 111700 | 1930235550 | 35250 | 35400 | 35400 | 35200 | 507 |
| 452 | 20231226 | 111600 | 1912375350 | 35400 | 35350 | 35400 | 35300 | 212 |
| 453 | 20231226 | 111500 | 1904884250 | 35300 | 35300 | 35350 | 35300 | 509 |
| 454 | 20231226 | 111400 | 1886892950 | 35350 | 35350 | 35350 | 35250 | 106 |
| 455 | 20231226 | 111300 | 1883148750 | 35350 | 35300 | 35350 | 35250 | 198 |
| 456 | 20231226 | 111200 | 1876161750 | 35350 | 35400 | 35450 | 35350 | 125 |
| 457 | 20231226 | 111100 | 1871740350 | 35350 | 35400 | 35400 | 35300 | 434 |
| 458 | 20231226 | 111000 | 1856379150 | 35400 | 35350 | 35400 | 35300 | 195 |
| 459 | 20231226 | 110900 | 1849483100 | 35350 | 35300 | 35350 | 35250 | 82 |
| 460 | 20231226 | 110800 | 1846587850 | 35300 | 35300 | 35350 | 35200 | 212 |
| 461 | 20231226 | 110700 | 1839102750 | 35300 | 35350 | 35400 | 35300 | 339 |
| 462 | 20231226 | 110600 | 1827111700 | 35400 | 35350 | 35400 | 35300 | 108 |
| 463 | 20231226 | 110500 | 1823290650 | 35350 | 35300 | 35350 | 35300 | 182 |
| 464 | 20231226 | 110400 | 1816857200 | 35350 | 35300 | 35350 | 35300 | 147 |
| 465 | 20231226 | 110300 | 1811661100 | 35300 | 35300 | 35300 | 35300 | 162 |
| 466 | 20231226 | 110200 | 1805942500 | 35300 | 35300 | 35300 | 35250 | 249 |
| 467 | 20231226 | 110100 | 1797161300 | 35300 | 35250 | 35300 | 35200 | 156 |
| 468 | 20231226 | 110000 | 1791657750 | 35250 | 35250 | 35300 | 35250 | 478 |
| 469 | 20231226 | 105900 | 1774798450 | 35250 | 35250 | 35250 | 35200 | 81 |
| 470 | 20231226 | 105800 | 1771943250 | 35150 | 35150 | 35200 | 35150 | 271 |
| 471 | 20231226 | 105700 | 1762408850 | 35150 | 35150 | 35150 | 35100 | 366 |
| 472 | 20231226 | 105600 | 1749544050 | 35150 | 35200 | 35200 | 35100 | 284 |
| 473 | 20231226 | 105500 | 1739565000 | 35200 | 35100 | 35200 | 35100 | 174 |
| 474 | 20231226 | 105400 | 1733448300 | 35150 | 35100 | 35150 | 35100 | 145 |
| 475 | 20231226 | 105300 | 1728354450 | 35100 | 35050 | 35100 | 35050 | 150 |
| 476 | 20231226 | 105200 | 1723089750 | 35100 | 35100 | 35100 | 35050 | 321 |
| 477 | 20231226 | 105100 | 1711822700 | 35050 | 35000 | 35050 | 35000 | 167 |
| 478 | 20231226 | 105000 | 1705970550 | 35050 | 35050 | 35050 | 35000 | 135 |
| 479 | 20231226 | 104900 | 1701243800 | 35050 | 35000 | 35050 | 35000 | 227 |
| 480 | 20231226 | 104800 | 1693298400 | 34950 | 34950 | 35000 | 34950 | 10 |
| 481 | 20231226 | 104700 | 1692948650 | 35000 | 35000 | 35000 | 35000 | 157 |
| 482 | 20231226 | 104600 | 1687453650 | 34950 | 34950 | 35000 | 34950 | 107 |
| 483 | 20231226 | 104500 | 1683712600 | 34900 | 34900 | 34950 | 34900 | 46 |
| 484 | 20231226 | 104400 | 1682105600 | 34900 | 34950 | 35000 | 34900 | 226 |
| 485 | 20231226 | 104300 | 1674206800 | 34950 | 34950 | 34950 | 34950 | 1 |
| 486 | 20231226 | 104200 | 1674171850 | 35000 | 34900 | 35000 | 34900 | 87 |
| 487 | 20231226 | 104100 | 1671130850 | 34950 | 34900 | 34950 | 34900 | 98 |
| 488 | 20231226 | 104000 | 1667706500 | 34950 | 34950 | 34950 | 34950 | 391 |
| 489 | 20231226 | 103900 | 1654041050 | 35000 | 34950 | 35000 | 34950 | 191 |
| 490 | 20231226 | 103800 | 1647360000 | 35000 | 34950 | 35000 | 34950 | 17 |
| 491 | 20231226 | 103700 | 1646765150 | 34950 | 35000 | 35000 | 34950 | 80 |
| 492 | 20231226 | 103600 | 1643965700 | 35000 | 35050 | 35050 | 34950 | 356 |
| 493 | 20231226 | 103500 | 1631505500 | 35000 | 35000 | 35000 | 35000 | 2 |
| 494 | 20231226 | 103400 | 1631435500 | 35050 | 35050 | 35050 | 35000 | 277 |
| 495 | 20231226 | 103300 | 1621735050 | 35000 | 35050 | 35050 | 35000 | 86 |
| 496 | 20231226 | 103200 | 1618722050 | 35050 | 35000 | 35050 | 35000 | 193 |
| 497 | 20231226 | 103100 | 1611964650 | 35000 | 35000 | 35000 | 35000 | 96 |
| 498 | 20231226 | 103000 | 1608604650 | 34950 | 35050 | 35100 | 34950 | 196 |
| 499 | 20231226 | 102900 | 1601743550 | 35100 | 35100 | 35100 | 35050 | 60 |
| 500 | 20231226 | 102800 | 1599638100 | 35050 | 35100 | 35100 | 35050 | 142 |
| 501 | 20231226 | 102700 | 1594655650 | 35100 | 35100 | 35100 | 35050 | 46 |
| 502 | 20231226 | 102600 | 1593043250 | 35100 | 35100 | 35100 | 35050 | 61 |
| 503 | 20231226 | 102500 | 1590902900 | 35100 | 35100 | 35150 | 35100 | 256 |
| 504 | 20231226 | 102400 | 1581917250 | 35150 | 35150 | 35200 | 35150 | 121 |
| 505 | 20231226 | 102300 | 1577664000 | 35150 | 35150 | 35200 | 35100 | 89 |
| 506 | 20231226 | 102200 | 1574535600 | 35150 | 35150 | 35200 | 35150 | 60 |
| 507 | 20231226 | 102100 | 1572426450 | 35200 | 35200 | 35200 | 35150 | 118 |
| 508 | 20231226 | 102000 | 1568274250 | 35200 | 35150 | 35200 | 35150 | 57 |
| 509 | 20231226 | 101900 | 1566268150 | 35150 | 35150 | 35200 | 35100 | 12 |
| 510 | 20231226 | 101800 | 1565846200 | 35200 | 35150 | 35200 | 35150 | 226 |
| 511 | 20231226 | 101700 | 1557902100 | 35200 | 35250 | 35250 | 35150 | 176 |
| 512 | 20231226 | 101600 | 1551710400 | 35200 | 35200 | 35200 | 35200 | 149 |
| 513 | 20231226 | 101500 | 1546465600 | 35200 | 35200 | 35200 | 35150 | 194 |
| 514 | 20231226 | 101400 | 1539641350 | 35200 | 35300 | 35300 | 35100 | 458 |
| 515 | 20231226 | 101300 | 1523528350 | 35300 | 35300 | 35300 | 35250 | 60 |
| 516 | 20231226 | 101200 | 1521412700 | 35300 | 35250 | 35300 | 35250 | 107 |
| 517 | 20231226 | 101100 | 1517640650 | 35200 | 35250 | 35250 | 35200 | 38 |
| 518 | 20231226 | 101000 | 1516301350 | 35200 | 35250 | 35250 | 35200 | 160 |
| 519 | 20231226 | 100900 | 1510662550 | 35250 | 35200 | 35250 | 35200 | 426 |
| 520 | 20231226 | 100800 | 1495667150 | 35200 | 35150 | 35200 | 35150 | 275 |
| 521 | 20231226 | 100700 | 1485995600 | 35150 | 35100 | 35150 | 35050 | 493 |
| 522 | 20231226 | 100600 | 1468691850 | 35100 | 35100 | 35100 | 35050 | 29 |
| 523 | 20231226 | 100500 | 1467674050 | 35100 | 35100 | 35100 | 35050 | 357 |
| 524 | 20231226 | 100400 | 1455147000 | 35050 | 35000 | 35050 | 34950 | 639 |
| 525 | 20231226 | 100300 | 1432775600 | 35000 | 34950 | 35000 | 34950 | 232 |
| 526 | 20231226 | 100200 | 1424662750 | 34900 | 34850 | 34950 | 34850 | 565 |
| 527 | 20231226 | 100100 | 1404968350 | 34850 | 34850 | 34900 | 34800 | 923 |
| 528 | 20231226 | 100000 | 1372793600 | 34850 | 34850 | 34850 | 34800 | 353 |
| 529 | 20231226 | 095900 | 1360506800 | 34850 | 34850 | 34900 | 34850 | 335 |
| 530 | 20231226 | 095800 | 1348830550 | 34850 | 34900 | 34900 | 34800 | 33 |
| 531 | 20231226 | 095700 | 1347680400 | 34850 | 34850 | 34900 | 34850 | 137 |
| 532 | 20231226 | 095600 | 1342905900 | 34850 | 34900 | 34900 | 34750 | 1765 |
| 533 | 20231226 | 095500 | 1281435800 | 34900 | 34900 | 34950 | 34900 | 103 |
| 534 | 20231226 | 095400 | 1277841050 | 34950 | 34900 | 34950 | 34900 | 95 |
| 535 | 20231226 | 095300 | 1274525450 | 34850 | 34950 | 34950 | 34800 | 1069 |
| 536 | 20231226 | 095200 | 1237266050 | 34900 | 34950 | 34950 | 34900 | 176 |
| 537 | 20231226 | 095100 | 1231118000 | 34850 | 34900 | 34950 | 34850 | 468 |
| 538 | 20231226 | 095000 | 1214788500 | 34900 | 34850 | 34900 | 34850 | 211 |
| 539 | 20231226 | 094900 | 1207435100 | 34850 | 34850 | 34850 | 34850 | 269 |
| 540 | 20231226 | 094800 | 1198060450 | 34800 | 34800 | 34850 | 34800 | 53 |
| 541 | 20231226 | 094700 | 1196214500 | 34850 | 34850 | 34850 | 34800 | 461 |
| 542 | 20231226 | 094600 | 1180156900 | 34850 | 34800 | 34850 | 34800 | 427 |
| 543 | 20231226 | 094500 | 1165277450 | 34800 | 34850 | 34850 | 34800 | 543 |
| 544 | 20231226 | 094400 | 1146360200 | 34850 | 34800 | 34850 | 34800 | 157 |
| 545 | 20231226 | 094300 | 1140896300 | 34800 | 34800 | 34850 | 34800 | 32 |
| 546 | 20231226 | 094200 | 1139782650 | 34850 | 34800 | 34900 | 34800 | 124 |
| 547 | 20231226 | 094100 | 1135464450 | 34800 | 34700 | 34900 | 34700 | 1048 |
| 548 | 20231226 | 094000 | 1098961300 | 34750 | 34750 | 34800 | 34700 | 418 |
| 549 | 20231226 | 093900 | 1084435650 | 34800 | 34850 | 34850 | 34750 | 152 |
| 550 | 20231226 | 093800 | 1079143900 | 34850 | 34750 | 34900 | 34750 | 426 |
| 551 | 20231226 | 093700 | 1064313500 | 34750 | 34800 | 34800 | 34700 | 44 |
| 552 | 20231226 | 093600 | 1062784650 | 34850 | 34750 | 34850 | 34600 | 780 |
| 553 | 20231226 | 093500 | 1035728500 | 34750 | 34800 | 34900 | 34700 | 996 |
| 554 | 20231226 | 093400 | 1001125950 | 34800 | 34900 | 34900 | 34800 | 1071 |
| 555 | 20231226 | 093300 | 963820450 | 34850 | 34850 | 34950 | 34850 | 610 |
| 556 | 20231226 | 093200 | 942549200 | 34950 | 34800 | 35000 | 34800 | 6 |
| 557 | 20231226 | 093100 | 942339500 | 34950 | 34850 | 35000 | 34800 | 1019 |
| 558 | 20231226 | 093000 | 906742000 | 34800 | 34850 | 34850 | 34750 | 794 |
| 559 | 20231226 | 092900 | 879134100 | 34900 | 34850 | 34900 | 34850 | 683 |
| 560 | 20231226 | 092800 | 855330550 | 34850 | 34950 | 34950 | 34800 | 262 |
| 561 | 20231226 | 092700 | 846212750 | 34950 | 34800 | 35000 | 34750 | 44 |
| 562 | 20231226 | 092600 | 844678900 | 34900 | 34900 | 34950 | 34750 | 1375 |
| 563 | 20231226 | 092500 | 796770000 | 34850 | 34850 | 34900 | 34850 | 547 |
| 564 | 20231226 | 092400 | 777706050 | 34900 | 34950 | 34950 | 34800 | 568 |
| 565 | 20231226 | 092300 | 757921750 | 34950 | 34900 | 35000 | 34800 | 1090 |
| 566 | 20231226 | 092200 | 719935500 | 34900 | 34950 | 34950 | 34850 | 138 |
| 567 | 20231226 | 092100 | 715124750 | 34900 | 35050 | 35050 | 34850 | 154 |
| 568 | 20231226 | 092000 | 709752700 | 35050 | 34900 | 35100 | 34900 | 1370 |
| 569 | 20231226 | 091900 | 661906100 | 34850 | 35050 | 35050 | 34800 | 651 |
| 570 | 20231226 | 091800 | 639190200 | 35100 | 35050 | 35100 | 34850 | 401 |
| 571 | 20231226 | 091700 | 625173700 | 34900 | 34800 | 35100 | 34800 | 1477 |
| 572 | 20231226 | 091600 | 573563100 | 34800 | 34800 | 34850 | 34700 | 246 |
| 573 | 20231226 | 091500 | 565008450 | 34850 | 34750 | 34850 | 34600 | 1294 |
| 574 | 20231226 | 091400 | 520136350 | 34800 | 34900 | 34900 | 34600 | 1003 |
| 575 | 20231226 | 091300 | 485289850 | 34900 | 34900 | 34950 | 34850 | 201 |
| 576 | 20231226 | 091200 | 478272750 | 34950 | 35000 | 35000 | 34800 | 1534 |
| 577 | 20231226 | 091100 | 424726900 | 35000 | 35100 | 35100 | 35000 | 252 |
| 578 | 20231226 | 091000 | 415902850 | 35150 | 35150 | 35150 | 35100 | 183 |
| 579 | 20231226 | 090900 | 409470750 | 35100 | 35150 | 35150 | 34950 | 1279 |
| 580 | 20231226 | 090800 | 364729100 | 35100 | 35000 | 35100 | 34950 | 787 |
| 581 | 20231226 | 090700 | 337181700 | 35100 | 35100 | 35150 | 35000 | 2471 |
| 582 | 20231226 | 090600 | 250605950 | 35150 | 35300 | 35300 | 35050 | 599 |
| 583 | 20231226 | 090500 | 229569050 | 35100 | 35100 | 35250 | 35050 | 1698 |
| 584 | 20231226 | 090400 | 169964600 | 35100 | 35350 | 35350 | 35100 | 625 |
| 585 | 20231226 | 090300 | 147933000 | 35400 | 35550 | 35750 | 35350 | 480 |
| 586 | 20231226 | 090200 | 130923350 | 35400 | 35800 | 35800 | 35400 | 641 |
| 587 | 20231226 | 090100 | 108147800 | 35800 | 35800 | 35850 | 35550 | 130 |
| 588 | 20231226 | 090000 | 103499250 | 35800 | 35400 | 35850 | 35400 | 2918 |