30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 183100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 1878 |
| 3 | 20231226 | 183000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20231226 | 182900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20231226 | 182800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20231226 | 182700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20231226 | 182600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20231226 | 182500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20231226 | 182400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20231226 | 182300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20231226 | 182200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20231226 | 182100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20231226 | 182000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20231226 | 181900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20231226 | 181800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20231226 | 181700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20231226 | 181600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20231226 | 181500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20231226 | 181400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20231226 | 181300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20231226 | 181200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20231226 | 181100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20231226 | 181000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20231226 | 180900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20231226 | 180800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20231226 | 180700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20231226 | 180600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20231226 | 180500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20231226 | 180400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20231226 | 180300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20231226 | 180200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20231226 | 180100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 1878 |
| 33 | 20231226 | 180000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20231226 | 175900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20231226 | 175800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20231226 | 175700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20231226 | 175600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20231226 | 175500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20231226 | 175400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20231226 | 175300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20231226 | 175200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20231226 | 175100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20231226 | 175000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20231226 | 174900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20231226 | 174800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20231226 | 174700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20231226 | 174600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20231226 | 174500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20231226 | 174400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20231226 | 174300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20231226 | 174200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20231226 | 174100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20231226 | 174000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20231226 | 173900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20231226 | 173800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20231226 | 173700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20231226 | 173600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20231226 | 173500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20231226 | 173400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20231226 | 173300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20231226 | 173200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20231226 | 173100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 1878 |
| 63 | 20231226 | 173000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20231226 | 172900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20231226 | 172800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20231226 | 172700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20231226 | 172600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20231226 | 172500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20231226 | 172400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20231226 | 172300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20231226 | 172200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20231226 | 172100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20231226 | 172000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20231226 | 171900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20231226 | 171800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20231226 | 171700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20231226 | 171600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20231226 | 171500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20231226 | 171400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20231226 | 171300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20231226 | 171200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20231226 | 171100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20231226 | 171000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20231226 | 170900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20231226 | 170800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20231226 | 170700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20231226 | 170600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20231226 | 170500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20231226 | 170400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20231226 | 170300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20231226 | 170200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20231226 | 170100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 1878 |
| 93 | 20231226 | 170000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20231226 | 165900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20231226 | 165800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20231226 | 165700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20231226 | 165600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20231226 | 165500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20231226 | 165400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20231226 | 165300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20231226 | 165200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20231226 | 165100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20231226 | 165000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20231226 | 164900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20231226 | 164800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20231226 | 164700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20231226 | 164600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20231226 | 164500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20231226 | 164400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20231226 | 164300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20231226 | 164200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20231226 | 164100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20231226 | 164000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20231226 | 163900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20231226 | 163800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20231226 | 163700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20231226 | 163600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20231226 | 163500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20231226 | 163400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20231226 | 163300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20231226 | 163200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20231226 | 163100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 1878 |
| 123 | 20231226 | 163000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20231226 | 162900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20231226 | 162800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20231226 | 162700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20231226 | 162600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20231226 | 162500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20231226 | 162400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20231226 | 162300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20231226 | 162200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20231226 | 162100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20231226 | 162000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20231226 | 161900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20231226 | 161800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20231226 | 161700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20231226 | 161600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20231226 | 161500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20231226 | 161400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20231226 | 161300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20231226 | 161200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20231226 | 161100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20231226 | 161000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20231226 | 160900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20231226 | 160800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20231226 | 160700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20231226 | 160600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20231226 | 160500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20231226 | 160400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20231226 | 160300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20231226 | 160200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20231226 | 160100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 1878 |
| 153 | 20231226 | 160000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20231226 | 155900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20231226 | 155800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20231226 | 155700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20231226 | 155600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20231226 | 155500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20231226 | 155400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20231226 | 155300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20231226 | 155200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20231226 | 155100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20231226 | 155000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20231226 | 154900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20231226 | 154800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20231226 | 154700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20231226 | 154600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20231226 | 154500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20231226 | 154400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20231226 | 154300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20231226 | 154200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20231226 | 154100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20231226 | 154000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20231226 | 153900 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20231226 | 153800 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20231226 | 153700 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20231226 | 153600 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20231226 | 153500 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20231226 | 153400 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20231226 | 153300 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20231226 | 153200 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20231226 | 153100 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 1878 |
| 183 | 20231226 | 153000 | 1767997900 | 21650 | 21650 | 21650 | 21650 | 1878 |
| 184 | 20231226 | 152900 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231226 | 152800 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231226 | 152700 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231226 | 152600 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231226 | 152500 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231226 | 152400 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231226 | 152300 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231226 | 152200 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231226 | 152100 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231226 | 152000 | 1727339200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231226 | 151900 | 1727339200 | 21600 | 21450 | 21650 | 21450 | 405 |
| 195 | 20231226 | 151800 | 1718594600 | 21600 | 21450 | 21600 | 21450 | 295 |
| 196 | 20231226 | 151700 | 1712245850 | 21450 | 21600 | 21600 | 21450 | 490 |
| 197 | 20231226 | 151600 | 1701676700 | 21600 | 21500 | 21600 | 21500 | 262 |
| 198 | 20231226 | 151500 | 1696033900 | 21550 | 21450 | 21600 | 21450 | 246 |
| 199 | 20231226 | 151400 | 1690738450 | 21600 | 21600 | 21600 | 21600 | 222 |
| 200 | 20231226 | 151300 | 1685943250 | 21450 | 21550 | 21600 | 21450 | 77 |
| 201 | 20231226 | 151200 | 1684281600 | 21550 | 21550 | 21550 | 21450 | 368 |
| 202 | 20231226 | 151100 | 1676373250 | 21550 | 21500 | 21550 | 21500 | 187 |
| 203 | 20231226 | 151000 | 1672343450 | 21550 | 21500 | 21550 | 21450 | 271 |
| 204 | 20231226 | 150900 | 1666508250 | 21500 | 21550 | 21600 | 21500 | 1034 |
| 205 | 20231226 | 150800 | 1644255500 | 21700 | 21700 | 21700 | 21650 | 223 |
| 206 | 20231226 | 150700 | 1639423700 | 21700 | 21700 | 21700 | 21600 | 173 |
| 207 | 20231226 | 150600 | 1635675350 | 21600 | 21650 | 21700 | 21550 | 288 |
| 208 | 20231226 | 150500 | 1629448250 | 21650 | 21750 | 21750 | 21650 | 75 |
| 209 | 20231226 | 150400 | 1627817100 | 21750 | 21650 | 21750 | 21650 | 225 |
| 210 | 20231226 | 150300 | 1622941850 | 21650 | 21650 | 21650 | 21550 | 227 |
| 211 | 20231226 | 150200 | 1618033300 | 21650 | 21700 | 21700 | 21650 | 284 |
| 212 | 20231226 | 150100 | 1611871000 | 21700 | 21700 | 21700 | 21550 | 82 |
| 213 | 20231226 | 150000 | 1610091900 | 21700 | 21700 | 21700 | 21550 | 703 |
| 214 | 20231226 | 145900 | 1594889250 | 21700 | 21750 | 21750 | 21700 | 158 |
| 215 | 20231226 | 145800 | 1591452950 | 21750 | 21650 | 21750 | 21650 | 236 |
| 216 | 20231226 | 145700 | 1586329000 | 21650 | 21650 | 21650 | 21650 | 93 |
| 217 | 20231226 | 145600 | 1584315550 | 21700 | 21600 | 21700 | 21550 | 324 |
| 218 | 20231226 | 145500 | 1577306400 | 21600 | 21600 | 21600 | 21550 | 253 |
| 219 | 20231226 | 145400 | 1571846500 | 21550 | 21700 | 21750 | 21550 | 638 |
| 220 | 20231226 | 145300 | 1558040650 | 21650 | 21600 | 21650 | 21600 | 326 |
| 221 | 20231226 | 145200 | 1550991350 | 21650 | 21650 | 21650 | 21650 | 230 |
| 222 | 20231226 | 145100 | 1546011850 | 21650 | 21600 | 21650 | 21550 | 245 |
| 223 | 20231226 | 145000 | 1540723150 | 21600 | 21600 | 21600 | 21550 | 229 |
| 224 | 20231226 | 144900 | 1535780550 | 21650 | 21650 | 21650 | 21600 | 170 |
| 225 | 20231226 | 144800 | 1532100550 | 21650 | 21650 | 21650 | 21600 | 231 |
| 226 | 20231226 | 144700 | 1527102900 | 21650 | 21550 | 21650 | 21550 | 244 |
| 227 | 20231226 | 144600 | 1521838500 | 21600 | 21550 | 21600 | 21550 | 152 |
| 228 | 20231226 | 144500 | 1518555650 | 21550 | 21600 | 21600 | 21550 | 155 |
| 229 | 20231226 | 144400 | 1515211550 | 21600 | 21550 | 21600 | 21450 | 250 |
| 230 | 20231226 | 144300 | 1509827950 | 21500 | 21550 | 21600 | 21500 | 246 |
| 231 | 20231226 | 144200 | 1504524050 | 21600 | 21600 | 21600 | 21550 | 152 |
| 232 | 20231226 | 144100 | 1501244650 | 21600 | 21600 | 21600 | 21600 | 155 |
| 233 | 20231226 | 144000 | 1497896650 | 21600 | 21550 | 21600 | 21500 | 311 |
| 234 | 20231226 | 143900 | 1491199250 | 21550 | 21600 | 21600 | 21550 | 155 |
| 235 | 20231226 | 143800 | 1487851550 | 21600 | 21500 | 21600 | 21450 | 193 |
| 236 | 20231226 | 143700 | 1483700150 | 21500 | 21500 | 21500 | 21450 | 170 |
| 237 | 20231226 | 143600 | 1480052900 | 21500 | 21600 | 21600 | 21500 | 229 |
| 238 | 20231226 | 143500 | 1475114200 | 21600 | 21600 | 21600 | 21600 | 79 |
| 239 | 20231226 | 143400 | 1473407800 | 21500 | 21550 | 21600 | 21500 | 227 |
| 240 | 20231226 | 143300 | 1468522050 | 21550 | 21600 | 21600 | 21550 | 154 |
| 241 | 20231226 | 143200 | 1465199500 | 21600 | 21500 | 21600 | 21500 | 225 |
| 242 | 20231226 | 143100 | 1460347200 | 21500 | 21500 | 21500 | 21450 | 81 |
| 243 | 20231226 | 143000 | 1458605800 | 21500 | 21550 | 21600 | 21500 | 230 |
| 244 | 20231226 | 142900 | 1453650850 | 21550 | 21500 | 21600 | 21500 | 234 |
| 245 | 20231226 | 142800 | 1448609600 | 21500 | 21450 | 21500 | 21450 | 260 |
| 246 | 20231226 | 142700 | 1443028400 | 21400 | 21500 | 21500 | 21400 | 173 |
| 247 | 20231226 | 142600 | 1439318050 | 21500 | 21500 | 21600 | 21450 | 233 |
| 248 | 20231226 | 142500 | 1434301200 | 21500 | 21400 | 21500 | 21400 | 165 |
| 249 | 20231226 | 142400 | 1430754800 | 21450 | 21500 | 21500 | 21400 | 287 |
| 250 | 20231226 | 142300 | 1424595050 | 21500 | 21450 | 21500 | 21450 | 83 |
| 251 | 20231226 | 142200 | 1422811300 | 21450 | 21450 | 21450 | 21350 | 301 |
| 252 | 20231226 | 142100 | 1416359900 | 21550 | 21600 | 21600 | 21500 | 157 |
| 253 | 20231226 | 142000 | 1412983850 | 21600 | 21600 | 21600 | 21450 | 838 |
| 254 | 20231226 | 141900 | 1394955450 | 21600 | 21600 | 21600 | 21550 | 184 |
| 255 | 20231226 | 141800 | 1390986050 | 21600 | 21600 | 21650 | 21550 | 366 |
| 256 | 20231226 | 141700 | 1383083300 | 21550 | 21650 | 21750 | 21550 | 270 |
| 257 | 20231226 | 141600 | 1377240500 | 21650 | 21650 | 21650 | 21650 | 232 |
| 258 | 20231226 | 141500 | 1372217700 | 21600 | 21700 | 21700 | 21600 | 163 |
| 259 | 20231226 | 141400 | 1368688750 | 21750 | 21750 | 21750 | 21750 | 229 |
| 260 | 20231226 | 141300 | 1363708000 | 21750 | 21700 | 21750 | 21700 | 159 |
| 261 | 20231226 | 141200 | 1360254200 | 21650 | 21700 | 21700 | 21600 | 297 |
| 262 | 20231226 | 141100 | 1353823800 | 21700 | 21750 | 21750 | 21550 | 1054 |
| 263 | 20231226 | 141000 | 1331045850 | 21750 | 21700 | 21750 | 21700 | 231 |
| 264 | 20231226 | 140900 | 1326029300 | 21700 | 21650 | 21750 | 21650 | 205 |
| 265 | 20231226 | 140800 | 1321575450 | 21750 | 21800 | 21800 | 21750 | 162 |
| 266 | 20231226 | 140700 | 1318047950 | 21650 | 21750 | 21800 | 21650 | 554 |
| 267 | 20231226 | 140600 | 1306028700 | 21750 | 21800 | 21800 | 21750 | 233 |
| 268 | 20231226 | 140500 | 1300950250 | 21800 | 21650 | 21800 | 21650 | 1291 |
| 269 | 20231226 | 140400 | 1272992950 | 21650 | 21600 | 21650 | 21600 | 392 |
| 270 | 20231226 | 140300 | 1264507200 | 21600 | 21650 | 21650 | 21550 | 241 |
| 271 | 20231226 | 140200 | 1259293800 | 21650 | 21650 | 21650 | 21600 | 234 |
| 272 | 20231226 | 140100 | 1254235450 | 21650 | 21550 | 21650 | 21500 | 243 |
| 273 | 20231226 | 140000 | 1248993800 | 21550 | 21600 | 21600 | 21550 | 182 |
| 274 | 20231226 | 135900 | 1245063750 | 21600 | 21550 | 21600 | 21500 | 232 |
| 275 | 20231226 | 135800 | 1240064250 | 21600 | 21550 | 21600 | 21550 | 239 |
| 276 | 20231226 | 135700 | 1234903800 | 21550 | 21550 | 21600 | 21550 | 158 |
| 277 | 20231226 | 135600 | 1231494450 | 21600 | 21600 | 21600 | 21600 | 160 |
| 278 | 20231226 | 135500 | 1228038450 | 21600 | 21600 | 21650 | 21600 | 363 |
| 279 | 20231226 | 135400 | 1220195650 | 21600 | 21600 | 21600 | 21500 | 2049 |
| 280 | 20231226 | 135300 | 1176021550 | 21550 | 21550 | 21550 | 21500 | 121 |
| 281 | 20231226 | 135200 | 1173414050 | 21550 | 21550 | 21600 | 21550 | 444 |
| 282 | 20231226 | 135100 | 1163841900 | 21600 | 21600 | 21600 | 21600 | 160 |
| 283 | 20231226 | 135000 | 1160385900 | 21600 | 21500 | 21600 | 21450 | 847 |
| 284 | 20231226 | 134900 | 1142145450 | 21450 | 21500 | 21550 | 21450 | 305 |
| 285 | 20231226 | 134800 | 1135594400 | 21500 | 21550 | 21550 | 21500 | 443 |
| 286 | 20231226 | 134700 | 1126057750 | 21550 | 21550 | 21550 | 21500 | 167 |
| 287 | 20231226 | 134600 | 1122459000 | 21300 | 21450 | 21550 | 21300 | 714 |
| 288 | 20231226 | 134500 | 1107152600 | 21450 | 21450 | 21450 | 21450 | 137 |
| 289 | 20231226 | 134400 | 1104213950 | 21450 | 21450 | 21450 | 21400 | 277 |
| 290 | 20231226 | 134300 | 1098273900 | 21450 | 21400 | 21450 | 21400 | 239 |
| 291 | 20231226 | 134200 | 1093150900 | 21450 | 21300 | 21450 | 21300 | 953 |
| 292 | 20231226 | 134100 | 1072776250 | 21300 | 21250 | 21300 | 21250 | 170 |
| 293 | 20231226 | 134000 | 1069160000 | 21250 | 21200 | 21250 | 21200 | 287 |
| 294 | 20231226 | 133900 | 1063070600 | 21200 | 21150 | 21200 | 21150 | 230 |
| 295 | 20231226 | 133800 | 1058202350 | 21150 | 21150 | 21150 | 21150 | 16 |
| 296 | 20231226 | 133700 | 1057863950 | 21150 | 21100 | 21150 | 21100 | 147 |
| 297 | 20231226 | 133600 | 1054762200 | 21150 | 21150 | 21200 | 21150 | 76 |
| 298 | 20231226 | 133500 | 1053154500 | 21200 | 21150 | 21200 | 21150 | 86 |
| 299 | 20231226 | 133400 | 1051331850 | 21150 | 21150 | 21150 | 21150 | 462 |
| 300 | 20231226 | 133300 | 1041560550 | 21200 | 21200 | 21200 | 21200 | 75 |
| 301 | 20231226 | 133200 | 1039970550 | 21200 | 21200 | 21250 | 21200 | 78 |
| 302 | 20231226 | 133100 | 1038316600 | 21150 | 21200 | 21200 | 21150 | 91 |
| 303 | 20231226 | 133000 | 1036388200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 304 | 20231226 | 132900 | 1036388200 | 21200 | 21150 | 21200 | 21150 | 230 |
| 305 | 20231226 | 132800 | 1031519950 | 21150 | 21150 | 21200 | 21150 | 197 |
| 306 | 20231226 | 132700 | 1027349600 | 21250 | 21150 | 21250 | 21150 | 162 |
| 307 | 20231226 | 132600 | 1023915700 | 21200 | 21200 | 21200 | 21200 | 100 |
| 308 | 20231226 | 132500 | 1021795700 | 21200 | 21150 | 21200 | 21150 | 131 |
| 309 | 20231226 | 132400 | 1019021300 | 21200 | 21200 | 21200 | 21200 | 75 |
| 310 | 20231226 | 132300 | 1017431300 | 21150 | 21200 | 21250 | 21150 | 248 |
| 311 | 20231226 | 132200 | 1012178800 | 21200 | 21250 | 21250 | 21200 | 106 |
| 312 | 20231226 | 132100 | 1009931100 | 21250 | 21250 | 21250 | 21250 | 76 |
| 313 | 20231226 | 132000 | 1008316100 | 21200 | 21150 | 21250 | 21150 | 190 |
| 314 | 20231226 | 131900 | 1004295600 | 21200 | 21200 | 21200 | 21200 | 76 |
| 315 | 20231226 | 131800 | 1002684400 | 21150 | 21150 | 21150 | 21150 | 0 |
| 316 | 20231226 | 131700 | 1002684400 | 21150 | 21150 | 21200 | 21150 | 247 |
| 317 | 20231226 | 131600 | 997456600 | 21250 | 21250 | 21250 | 21250 | 76 |
| 318 | 20231226 | 131500 | 995841600 | 21250 | 21250 | 21250 | 21250 | 70 |
| 319 | 20231226 | 131400 | 994354100 | 21250 | 21150 | 21250 | 21150 | 154 |
| 320 | 20231226 | 131300 | 991096400 | 21200 | 21200 | 21200 | 21200 | 85 |
| 321 | 20231226 | 131200 | 989294400 | 21200 | 21200 | 21250 | 21200 | 76 |
| 322 | 20231226 | 131100 | 987682850 | 21150 | 21150 | 21150 | 21150 | 155 |
| 323 | 20231226 | 131000 | 984404600 | 21200 | 21200 | 21200 | 21200 | 76 |
| 324 | 20231226 | 130900 | 982793400 | 21250 | 21250 | 21250 | 21250 | 75 |
| 325 | 20231226 | 130800 | 981199650 | 21250 | 21150 | 21250 | 21150 | 230 |
| 326 | 20231226 | 130700 | 976331100 | 21150 | 21150 | 21150 | 21150 | 74 |
| 327 | 20231226 | 130600 | 974766000 | 21200 | 21200 | 21200 | 21200 | 76 |
| 328 | 20231226 | 130500 | 973154800 | 21200 | 21200 | 21200 | 21200 | 76 |
| 329 | 20231226 | 130400 | 971543600 | 21150 | 21200 | 21200 | 21150 | 529 |
| 330 | 20231226 | 130300 | 960341500 | 21150 | 21150 | 21150 | 21150 | 1 |
| 331 | 20231226 | 130200 | 960320350 | 21200 | 21200 | 21200 | 21200 | 75 |
| 332 | 20231226 | 130100 | 958730350 | 21150 | 21200 | 21200 | 21150 | 292 |
| 333 | 20231226 | 130000 | 952550700 | 21200 | 21200 | 21200 | 21200 | 76 |
| 334 | 20231226 | 125900 | 950939500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 335 | 20231226 | 125800 | 950939500 | 21200 | 21150 | 21200 | 21150 | 316 |
| 336 | 20231226 | 125700 | 944252350 | 21200 | 21200 | 21200 | 21200 | 78 |
| 337 | 20231226 | 125600 | 942598750 | 21150 | 21200 | 21200 | 21150 | 93 |
| 338 | 20231226 | 125500 | 940628000 | 21150 | 21150 | 21150 | 21150 | 196 |
| 339 | 20231226 | 125400 | 936482600 | 21200 | 21200 | 21200 | 21200 | 75 |
| 340 | 20231226 | 125300 | 934892600 | 21200 | 21200 | 21200 | 21200 | 75 |
| 341 | 20231226 | 125200 | 933302600 | 21150 | 21150 | 21150 | 21150 | 86 |
| 342 | 20231226 | 125100 | 931483700 | 21200 | 21200 | 21200 | 21200 | 76 |
| 343 | 20231226 | 125000 | 929872500 | 21200 | 21200 | 21200 | 21200 | 76 |
| 344 | 20231226 | 124900 | 928261300 | 21250 | 21200 | 21250 | 21150 | 151 |
| 345 | 20231226 | 124800 | 925060200 | 21200 | 21200 | 21200 | 21200 | 42 |
| 346 | 20231226 | 124700 | 924169800 | 21250 | 21250 | 21250 | 21250 | 76 |
| 347 | 20231226 | 124600 | 922554800 | 21200 | 21200 | 21200 | 21200 | 135 |
| 348 | 20231226 | 124500 | 919692800 | 21150 | 21200 | 21200 | 21150 | 216 |
| 349 | 20231226 | 124400 | 915120650 | 21200 | 21200 | 21200 | 21200 | 7 |
| 350 | 20231226 | 124300 | 914972250 | 21250 | 21250 | 21250 | 21250 | 76 |
| 351 | 20231226 | 124200 | 913357250 | 21150 | 21200 | 21200 | 21150 | 171 |
| 352 | 20231226 | 124100 | 909734900 | 21200 | 21200 | 21200 | 21200 | 37 |
| 353 | 20231226 | 124000 | 908950500 | 21200 | 21250 | 21250 | 21200 | 54 |
| 354 | 20231226 | 123900 | 907805550 | 21250 | 21150 | 21250 | 21150 | 219 |
| 355 | 20231226 | 123800 | 903166200 | 21200 | 21200 | 21200 | 21200 | 79 |
| 356 | 20231226 | 123700 | 901491400 | 21200 | 21200 | 21250 | 21200 | 75 |
| 357 | 20231226 | 123600 | 899897950 | 21150 | 21150 | 21150 | 21150 | 155 |
| 358 | 20231226 | 123500 | 896619700 | 21200 | 21200 | 21200 | 21200 | 86 |
| 359 | 20231226 | 123400 | 894796500 | 21250 | 21250 | 21250 | 21250 | 76 |
| 360 | 20231226 | 123300 | 893181500 | 21150 | 21150 | 21150 | 21150 | 77 |
| 361 | 20231226 | 123200 | 891552950 | 21200 | 21200 | 21200 | 21200 | 151 |
| 362 | 20231226 | 123100 | 888351750 | 21250 | 21200 | 21250 | 21200 | 98 |
| 363 | 20231226 | 123000 | 886270400 | 21150 | 21200 | 21200 | 21150 | 88 |
| 364 | 20231226 | 122900 | 884405350 | 21150 | 21250 | 21250 | 21150 | 165 |
| 365 | 20231226 | 122800 | 880912600 | 21300 | 21200 | 21300 | 21200 | 94 |
| 366 | 20231226 | 122700 | 878912600 | 21150 | 21150 | 21150 | 21150 | 130 |
| 367 | 20231226 | 122600 | 876163100 | 21200 | 21200 | 21200 | 21200 | 120 |
| 368 | 20231226 | 122500 | 873619100 | 21250 | 21200 | 21250 | 21200 | 11 |
| 369 | 20231226 | 122400 | 873385850 | 21200 | 21150 | 21200 | 21100 | 170 |
| 370 | 20231226 | 122300 | 869791000 | 21200 | 21200 | 21200 | 21200 | 157 |
| 371 | 20231226 | 122200 | 866462600 | 21250 | 21250 | 21250 | 21250 | 75 |
| 372 | 20231226 | 122100 | 864868850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 373 | 20231226 | 122000 | 864868850 | 21200 | 21150 | 21200 | 21100 | 196 |
| 374 | 20231226 | 121900 | 860728050 | 21200 | 21200 | 21200 | 21200 | 75 |
| 375 | 20231226 | 121800 | 859138050 | 21200 | 21200 | 21200 | 21200 | 69 |
| 376 | 20231226 | 121700 | 857675250 | 21100 | 21150 | 21150 | 21100 | 48 |
| 377 | 20231226 | 121600 | 856661100 | 21200 | 21200 | 21200 | 21200 | 128 |
| 378 | 20231226 | 121500 | 853947500 | 21200 | 21200 | 21200 | 21200 | 17 |
| 379 | 20231226 | 121400 | 853587100 | 21150 | 21250 | 21250 | 21150 | 277 |
| 380 | 20231226 | 121300 | 847720450 | 21250 | 21200 | 21250 | 21200 | 7 |
| 381 | 20231226 | 121200 | 847571750 | 21250 | 21250 | 21250 | 21250 | 70 |
| 382 | 20231226 | 121100 | 846084250 | 21200 | 21200 | 21250 | 21200 | 145 |
| 383 | 20231226 | 121000 | 843009950 | 21200 | 21200 | 21200 | 21200 | 172 |
| 384 | 20231226 | 120900 | 839363550 | 21200 | 21200 | 21200 | 21200 | 70 |
| 385 | 20231226 | 120800 | 837879550 | 21150 | 21100 | 21150 | 21100 | 88 |
| 386 | 20231226 | 120700 | 836021950 | 21100 | 21150 | 21150 | 21100 | 154 |
| 387 | 20231226 | 120600 | 832765900 | 21150 | 21150 | 21150 | 21150 | 13 |
| 388 | 20231226 | 120500 | 832490950 | 21150 | 21100 | 21150 | 21100 | 222 |
| 389 | 20231226 | 120400 | 827805100 | 21150 | 21150 | 21200 | 21150 | 147 |
| 390 | 20231226 | 120300 | 824692250 | 21200 | 21150 | 21200 | 21150 | 85 |
| 391 | 20231226 | 120200 | 822890700 | 21150 | 21150 | 21150 | 21150 | 87 |
| 392 | 20231226 | 120100 | 821050650 | 21150 | 21100 | 21150 | 21100 | 167 |
| 393 | 20231226 | 120000 | 817526300 | 21150 | 21150 | 21150 | 21150 | 75 |
| 394 | 20231226 | 115900 | 815940050 | 21150 | 21150 | 21200 | 21150 | 109 |
| 395 | 20231226 | 115800 | 813631200 | 21100 | 21100 | 21100 | 21100 | 80 |
| 396 | 20231226 | 115700 | 811943200 | 21150 | 21150 | 21150 | 21150 | 80 |
| 397 | 20231226 | 115600 | 810251200 | 21150 | 21150 | 21200 | 21150 | 160 |
| 398 | 20231226 | 115500 | 806863450 | 21100 | 21150 | 21150 | 21100 | 138 |
| 399 | 20231226 | 115400 | 803951350 | 21150 | 21150 | 21150 | 21150 | 28 |
| 400 | 20231226 | 115300 | 803359150 | 21150 | 21100 | 21150 | 21100 | 147 |
| 401 | 20231226 | 115200 | 800254900 | 21100 | 21150 | 21150 | 21100 | 132 |
| 402 | 20231226 | 115100 | 797465250 | 21150 | 21150 | 21150 | 21150 | 22 |
| 403 | 20231226 | 115000 | 796999950 | 21200 | 21150 | 21200 | 21150 | 162 |
| 404 | 20231226 | 114900 | 793569900 | 21150 | 21150 | 21150 | 21150 | 17 |
| 405 | 20231226 | 114800 | 793210350 | 21100 | 21150 | 21150 | 21100 | 155 |
| 406 | 20231226 | 114700 | 789936000 | 21150 | 21150 | 21150 | 21150 | 82 |
| 407 | 20231226 | 114600 | 788201700 | 21150 | 21100 | 21150 | 21100 | 88 |
| 408 | 20231226 | 114500 | 786344100 | 21150 | 21150 | 21150 | 21150 | 83 |
| 409 | 20231226 | 114400 | 784588650 | 21200 | 21200 | 21200 | 21200 | 69 |
| 410 | 20231226 | 114300 | 783125850 | 21150 | 21150 | 21150 | 21150 | 16 |
| 411 | 20231226 | 114200 | 782787450 | 21200 | 21100 | 21200 | 21100 | 293 |
| 412 | 20231226 | 114100 | 776598200 | 21150 | 21200 | 21200 | 21150 | 76 |
| 413 | 20231226 | 114000 | 774987300 | 21200 | 21200 | 21200 | 21150 | 122 |
| 414 | 20231226 | 113900 | 772401750 | 21100 | 21150 | 21150 | 21100 | 155 |
| 415 | 20231226 | 113800 | 769130000 | 21150 | 21150 | 21150 | 21150 | 60 |
| 416 | 20231226 | 113700 | 767861000 | 21200 | 21200 | 21200 | 21200 | 69 |
| 417 | 20231226 | 113600 | 766398200 | 21100 | 21150 | 21150 | 21100 | 162 |
| 418 | 20231226 | 113500 | 762971950 | 21200 | 21200 | 21200 | 21200 | 58 |
| 419 | 20231226 | 113400 | 761742350 | 21250 | 21250 | 21250 | 21250 | 75 |
| 420 | 20231226 | 113300 | 760148600 | 21200 | 21200 | 21200 | 21200 | 107 |
| 421 | 20231226 | 113200 | 757880200 | 21200 | 21250 | 21250 | 21200 | 262 |
| 422 | 20231226 | 113100 | 752315300 | 21300 | 21250 | 21300 | 21250 | 556 |
| 423 | 20231226 | 113000 | 740496800 | 21300 | 21300 | 21300 | 21300 | 75 |
| 424 | 20231226 | 112900 | 738899300 | 21300 | 21250 | 21300 | 21250 | 578 |
| 425 | 20231226 | 112800 | 726588000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 426 | 20231226 | 112700 | 726588000 | 21300 | 21300 | 21300 | 21250 | 179 |
| 427 | 20231226 | 112600 | 722779100 | 21250 | 21150 | 21250 | 21100 | 1229 |
| 428 | 20231226 | 112500 | 696722350 | 21200 | 21150 | 21200 | 21150 | 70 |
| 429 | 20231226 | 112400 | 695238400 | 21100 | 21100 | 21100 | 21100 | 516 |
| 430 | 20231226 | 112300 | 684350800 | 21150 | 21100 | 21200 | 21050 | 274 |
| 431 | 20231226 | 112200 | 678557850 | 21100 | 21100 | 21100 | 21100 | 462 |
| 432 | 20231226 | 112100 | 668809650 | 21050 | 21050 | 21050 | 21000 | 474 |
| 433 | 20231226 | 112000 | 658832200 | 21050 | 21050 | 21050 | 21050 | 171 |
| 434 | 20231226 | 111900 | 655232650 | 21100 | 21150 | 21150 | 21100 | 167 |
| 435 | 20231226 | 111800 | 651705100 | 21100 | 21050 | 21100 | 21050 | 164 |
| 436 | 20231226 | 111700 | 648245850 | 21050 | 21100 | 21100 | 21050 | 147 |
| 437 | 20231226 | 111600 | 645147750 | 21000 | 21000 | 21000 | 21000 | 154 |
| 438 | 20231226 | 111500 | 641913750 | 21000 | 21100 | 21100 | 21000 | 3017 |
| 439 | 20231226 | 111400 | 578544800 | 21150 | 21150 | 21150 | 21150 | 107 |
| 440 | 20231226 | 111300 | 576281750 | 21150 | 21200 | 21200 | 21150 | 223 |
| 441 | 20231226 | 111200 | 571561850 | 21200 | 21150 | 21200 | 21000 | 1105 |
| 442 | 20231226 | 111100 | 548336950 | 21200 | 21100 | 21200 | 21100 | 192 |
| 443 | 20231226 | 111000 | 544278750 | 21150 | 21200 | 21200 | 21150 | 109 |
| 444 | 20231226 | 110900 | 541969600 | 21200 | 21200 | 21200 | 21200 | 3 |
| 445 | 20231226 | 110800 | 541906000 | 21250 | 21200 | 21250 | 21200 | 78 |
| 446 | 20231226 | 110700 | 540248650 | 21200 | 21200 | 21200 | 21150 | 262 |
| 447 | 20231226 | 110600 | 534694300 | 21250 | 21250 | 21250 | 21250 | 88 |
| 448 | 20231226 | 110500 | 532824300 | 21250 | 21250 | 21250 | 21250 | 55 |
| 449 | 20231226 | 110400 | 531655550 | 21250 | 21200 | 21250 | 21200 | 126 |
| 450 | 20231226 | 110300 | 528980550 | 21200 | 21150 | 21250 | 21150 | 793 |
| 451 | 20231226 | 110200 | 512172050 | 21150 | 21150 | 21150 | 21150 | 120 |
| 452 | 20231226 | 110100 | 509634050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 453 | 20231226 | 110000 | 509634050 | 21100 | 21000 | 21100 | 21000 | 354 |
| 454 | 20231226 | 105900 | 502165650 | 21050 | 21100 | 21100 | 21050 | 547 |
| 455 | 20231226 | 105800 | 490626300 | 21000 | 21000 | 21050 | 21000 | 231 |
| 456 | 20231226 | 105700 | 485771800 | 21100 | 21100 | 21100 | 21050 | 90 |
| 457 | 20231226 | 105600 | 483875900 | 21100 | 21050 | 21150 | 21050 | 100 |
| 458 | 20231226 | 105500 | 481763400 | 21050 | 21100 | 21100 | 21050 | 1106 |
| 459 | 20231226 | 105400 | 458430300 | 21000 | 21050 | 21050 | 21000 | 517 |
| 460 | 20231226 | 105300 | 447548450 | 20950 | 20950 | 20950 | 20950 | 20 |
| 461 | 20231226 | 105200 | 447129450 | 20950 | 20850 | 21000 | 20850 | 566 |
| 462 | 20231226 | 105100 | 435245450 | 20850 | 20900 | 20950 | 20850 | 339 |
| 463 | 20231226 | 105000 | 428157350 | 20900 | 20850 | 20950 | 20850 | 203 |
| 464 | 20231226 | 104900 | 423906000 | 20900 | 20800 | 20900 | 20800 | 92 |
| 465 | 20231226 | 104800 | 421985850 | 20800 | 20750 | 20800 | 20750 | 127 |
| 466 | 20231226 | 104700 | 419348900 | 20750 | 20800 | 20850 | 20750 | 244 |
| 467 | 20231226 | 104600 | 414281550 | 20700 | 20700 | 20700 | 20700 | 320 |
| 468 | 20231226 | 104500 | 407657550 | 20700 | 20700 | 20750 | 20700 | 397 |
| 469 | 20231226 | 104400 | 399435800 | 20700 | 20700 | 20700 | 20700 | 175 |
| 470 | 20231226 | 104300 | 395813300 | 20700 | 20750 | 20750 | 20700 | 30 |
| 471 | 20231226 | 104200 | 395191750 | 20700 | 20700 | 20800 | 20700 | 290 |
| 472 | 20231226 | 104100 | 389172750 | 20700 | 20750 | 20750 | 20700 | 1185 |
| 473 | 20231226 | 104000 | 364634500 | 20750 | 20750 | 20750 | 20750 | 20 |
| 474 | 20231226 | 103900 | 364219500 | 20750 | 20750 | 20750 | 20750 | 120 |
| 475 | 20231226 | 103800 | 361729500 | 20750 | 20750 | 20750 | 20750 | 175 |
| 476 | 20231226 | 103700 | 358098250 | 20750 | 20750 | 20800 | 20750 | 122 |
| 477 | 20231226 | 103600 | 355561650 | 20750 | 20750 | 20750 | 20750 | 20 |
| 478 | 20231226 | 103500 | 355146650 | 20750 | 20800 | 20800 | 20750 | 174 |
| 479 | 20231226 | 103400 | 351528450 | 20800 | 20850 | 20850 | 20800 | 415 |
| 480 | 20231226 | 103300 | 342876200 | 20850 | 20850 | 20850 | 20850 | 20 |
| 481 | 20231226 | 103200 | 342459200 | 20850 | 20850 | 20850 | 20850 | 198 |
| 482 | 20231226 | 103100 | 338330900 | 20850 | 20900 | 20900 | 20850 | 20 |
| 483 | 20231226 | 103000 | 337913400 | 20950 | 20950 | 20950 | 20850 | 110 |
| 484 | 20231226 | 102900 | 335615300 | 20850 | 20850 | 20850 | 20850 | 20 |
| 485 | 20231226 | 102800 | 335198300 | 20850 | 20850 | 20850 | 20850 | 174 |
| 486 | 20231226 | 102700 | 331570400 | 20850 | 20900 | 20900 | 20850 | 172 |
| 487 | 20231226 | 102600 | 327980050 | 20950 | 20950 | 20950 | 20950 | 81 |
| 488 | 20231226 | 102500 | 326283100 | 21100 | 21000 | 21100 | 20950 | 145 |
| 489 | 20231226 | 102400 | 323238500 | 21000 | 21000 | 21000 | 21000 | 100 |
| 490 | 20231226 | 102300 | 321138500 | 21000 | 21000 | 21000 | 21000 | 20 |
| 491 | 20231226 | 102200 | 320718500 | 21000 | 21000 | 21000 | 21000 | 174 |
| 492 | 20231226 | 102100 | 317064500 | 21050 | 20950 | 21100 | 20950 | 386 |
| 493 | 20231226 | 102000 | 308921900 | 20950 | 20900 | 21000 | 20900 | 1039 |
| 494 | 20231226 | 101900 | 287104400 | 20950 | 20950 | 21000 | 20900 | 192 |
| 495 | 20231226 | 101800 | 283089600 | 20950 | 20800 | 20950 | 20800 | 1815 |
| 496 | 20231226 | 101700 | 245133500 | 20750 | 20750 | 20750 | 20750 | 174 |
| 497 | 20231226 | 101600 | 241523000 | 20750 | 20800 | 20800 | 20750 | 55 |
| 498 | 20231226 | 101500 | 240379250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 499 | 20231226 | 101400 | 240379250 | 20850 | 20700 | 20850 | 20700 | 11 |
| 500 | 20231226 | 101300 | 240151400 | 20700 | 20750 | 20850 | 20700 | 297 |
| 501 | 20231226 | 101200 | 233987250 | 20700 | 20700 | 20700 | 20700 | 20 |
| 502 | 20231226 | 101100 | 233573250 | 20700 | 20700 | 20700 | 20700 | 20 |
| 503 | 20231226 | 101000 | 233159250 | 20700 | 20700 | 20850 | 20700 | 121 |
| 504 | 20231226 | 100900 | 230654400 | 20700 | 20800 | 20800 | 20700 | 393 |
| 505 | 20231226 | 100800 | 222512800 | 20700 | 20700 | 20700 | 20700 | 20 |
| 506 | 20231226 | 100700 | 222098800 | 20700 | 20700 | 20700 | 20700 | 155 |
| 507 | 20231226 | 100600 | 218890300 | 20850 | 20750 | 20850 | 20650 | 11 |
| 508 | 20231226 | 100500 | 218662800 | 20700 | 20750 | 20750 | 20650 | 828 |
| 509 | 20231226 | 100400 | 201517350 | 20750 | 20750 | 20850 | 20750 | 226 |
| 510 | 20231226 | 100300 | 196827750 | 20750 | 20750 | 20800 | 20700 | 292 |
| 511 | 20231226 | 100200 | 190770950 | 20750 | 20750 | 20800 | 20750 | 21 |
| 512 | 20231226 | 100100 | 190335150 | 20750 | 20750 | 20750 | 20750 | 21 |
| 513 | 20231226 | 100000 | 189899400 | 20800 | 20750 | 20850 | 20750 | 12 |
| 514 | 20231226 | 095900 | 189650250 | 20800 | 20850 | 20850 | 20700 | 363 |
| 515 | 20231226 | 095800 | 182111450 | 20750 | 20750 | 20800 | 20750 | 270 |
| 516 | 20231226 | 095700 | 176497800 | 20800 | 20850 | 20900 | 20600 | 3167 |
| 517 | 20231226 | 095600 | 110960150 | 20850 | 20850 | 20850 | 20850 | 227 |
| 518 | 20231226 | 095500 | 106227200 | 20850 | 20850 | 20900 | 20850 | 26 |
| 519 | 20231226 | 095400 | 105684800 | 20900 | 20850 | 20900 | 20850 | 25 |
| 520 | 20231226 | 095300 | 105163300 | 20850 | 20850 | 20850 | 20850 | 20 |
| 521 | 20231226 | 095200 | 104746300 | 20900 | 20900 | 20900 | 20850 | 299 |
| 522 | 20231226 | 095100 | 98497700 | 20900 | 20900 | 21000 | 20900 | 123 |
| 523 | 20231226 | 095000 | 95926900 | 20900 | 20900 | 21000 | 20900 | 39 |
| 524 | 20231226 | 094900 | 95111700 | 20900 | 20950 | 20950 | 20900 | 20 |
| 525 | 20231226 | 094800 | 94693600 | 20900 | 20900 | 20900 | 20900 | 20 |
| 526 | 20231226 | 094700 | 94275600 | 20900 | 21000 | 21000 | 20900 | 210 |
| 527 | 20231226 | 094600 | 89873750 | 21000 | 21000 | 21000 | 21000 | 20 |
| 528 | 20231226 | 094500 | 89453750 | 21000 | 21000 | 21000 | 21000 | 110 |
| 529 | 20231226 | 094400 | 87143750 | 21000 | 21000 | 21000 | 21000 | 3 |
| 530 | 20231226 | 094300 | 87080750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 531 | 20231226 | 094200 | 87080750 | 21050 | 21050 | 21050 | 21050 | 2 |
| 532 | 20231226 | 094100 | 87038650 | 21000 | 21000 | 21000 | 21000 | 2 |
| 533 | 20231226 | 094000 | 86996650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 534 | 20231226 | 093900 | 86996650 | 21000 | 21050 | 21050 | 21000 | 32 |
| 535 | 20231226 | 093800 | 86324550 | 21000 | 21000 | 21000 | 21000 | 15 |
| 536 | 20231226 | 093700 | 86009550 | 20950 | 20950 | 20950 | 20950 | 11 |
| 537 | 20231226 | 093600 | 85779100 | 21000 | 20950 | 21000 | 20950 | 51 |
| 538 | 20231226 | 093500 | 84709400 | 21000 | 21150 | 21150 | 21000 | 2031 |
| 539 | 20231226 | 093400 | 41989850 | 21200 | 21200 | 21200 | 21200 | 79 |
| 540 | 20231226 | 093300 | 40315050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 541 | 20231226 | 093200 | 40315050 | 21200 | 21200 | 21200 | 21200 | 6 |
| 542 | 20231226 | 093100 | 40187850 | 21250 | 21250 | 21250 | 21250 | 10 |
| 543 | 20231226 | 093000 | 39975350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 544 | 20231226 | 092900 | 39975350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 545 | 20231226 | 092800 | 39975350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 546 | 20231226 | 092700 | 39975350 | 21300 | 21300 | 21300 | 21300 | 1 |
| 547 | 20231226 | 092600 | 39954050 | 21350 | 21350 | 21350 | 21350 | 70 |
| 548 | 20231226 | 092500 | 38459550 | 21350 | 21350 | 21350 | 21350 | 10 |
| 549 | 20231226 | 092400 | 38246050 | 21350 | 21350 | 21350 | 21350 | 1 |
| 550 | 20231226 | 092300 | 38224700 | 21150 | 21150 | 21150 | 21150 | 0 |
| 551 | 20231226 | 092200 | 38224700 | 21150 | 21150 | 21150 | 21150 | 30 |
| 552 | 20231226 | 092100 | 37590200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 553 | 20231226 | 092000 | 37590200 | 21200 | 21200 | 21200 | 21200 | 100 |
| 554 | 20231226 | 091900 | 35470200 | 21150 | 21150 | 21150 | 21150 | 222 |
| 555 | 20231226 | 091800 | 30774900 | 21200 | 21200 | 21200 | 21200 | 182 |
| 556 | 20231226 | 091700 | 26916500 | 21200 | 21200 | 21200 | 21200 | 9 |
| 557 | 20231226 | 091600 | 26725700 | 21200 | 21200 | 21200 | 21200 | 30 |
| 558 | 20231226 | 091500 | 26089700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 559 | 20231226 | 091400 | 26089700 | 21200 | 21300 | 21300 | 21200 | 227 |
| 560 | 20231226 | 091300 | 21265900 | 21300 | 21300 | 21300 | 21300 | 170 |
| 561 | 20231226 | 091200 | 17644900 | 21300 | 21300 | 21300 | 21300 | 35 |
| 562 | 20231226 | 091100 | 16899400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 563 | 20231226 | 091000 | 16899400 | 21450 | 21350 | 21450 | 21300 | 88 |
| 564 | 20231226 | 090900 | 15024500 | 21350 | 21350 | 21350 | 21350 | 85 |
| 565 | 20231226 | 090800 | 13209750 | 21350 | 21350 | 21350 | 21350 | 5 |
| 566 | 20231226 | 090700 | 13103000 | 21500 | 21400 | 21500 | 21400 | 159 |
| 567 | 20231226 | 090600 | 9685400 | 21500 | 21400 | 21500 | 21400 | 161 |
| 568 | 20231226 | 090500 | 6229000 | 21300 | 21300 | 21300 | 21300 | 12 |
| 569 | 20231226 | 090400 | 5973400 | 21300 | 21350 | 21350 | 21300 | 24 |
| 570 | 20231226 | 090300 | 5461400 | 21400 | 21400 | 21400 | 21400 | 1 |
| 571 | 20231226 | 090200 | 5440000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 572 | 20231226 | 090100 | 5440000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 573 | 20231226 | 090000 | 5440000 | 21250 | 21250 | 21250 | 21250 | 256 |