34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 192700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 3 | 20231226 | 192600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20231226 | 192500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20231226 | 192400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20231226 | 192300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20231226 | 192200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20231226 | 192100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20231226 | 192000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20231226 | 191900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20231226 | 191800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20231226 | 191700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20231226 | 191600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20231226 | 191500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20231226 | 191400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20231226 | 191300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20231226 | 191200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20231226 | 191100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20231226 | 191000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20231226 | 190900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20231226 | 190800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20231226 | 190700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20231226 | 190600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20231226 | 190500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20231226 | 190400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20231226 | 190300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20231226 | 190200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20231226 | 190100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20231226 | 190000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20231226 | 185900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20231226 | 185800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20231226 | 185700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 33 | 20231226 | 185600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20231226 | 185500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20231226 | 185400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20231226 | 185300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20231226 | 185200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20231226 | 185100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20231226 | 185000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20231226 | 184900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20231226 | 184800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20231226 | 184700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20231226 | 184600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20231226 | 184500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20231226 | 184400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20231226 | 184300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20231226 | 184200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20231226 | 184100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20231226 | 184000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20231226 | 183900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20231226 | 183800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20231226 | 183700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20231226 | 183600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20231226 | 183500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20231226 | 183400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20231226 | 183300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20231226 | 183200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20231226 | 183100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20231226 | 183000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20231226 | 182900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20231226 | 182800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20231226 | 182700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 63 | 20231226 | 182600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20231226 | 182500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20231226 | 182400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20231226 | 182300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20231226 | 182200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20231226 | 182100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20231226 | 182000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20231226 | 181900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20231226 | 181800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20231226 | 181700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20231226 | 181600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20231226 | 181500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20231226 | 181400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20231226 | 181300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20231226 | 181200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20231226 | 181100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20231226 | 181000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20231226 | 180900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20231226 | 180800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20231226 | 180700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20231226 | 180600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20231226 | 180500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20231226 | 180400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20231226 | 180300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20231226 | 180200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20231226 | 180100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20231226 | 180000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20231226 | 175900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20231226 | 175800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20231226 | 175700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 93 | 20231226 | 175600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20231226 | 175500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20231226 | 175400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20231226 | 175300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20231226 | 175200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20231226 | 175100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20231226 | 175000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20231226 | 174900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20231226 | 174800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20231226 | 174700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20231226 | 174600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20231226 | 174500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20231226 | 174400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20231226 | 174300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20231226 | 174200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20231226 | 174100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20231226 | 174000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20231226 | 173900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20231226 | 173800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20231226 | 173700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20231226 | 173600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20231226 | 173500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20231226 | 173400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20231226 | 173300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20231226 | 173200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20231226 | 173100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20231226 | 173000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20231226 | 172900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20231226 | 172800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20231226 | 172700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 123 | 20231226 | 172600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20231226 | 172500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20231226 | 172400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20231226 | 172300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20231226 | 172200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20231226 | 172100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20231226 | 172000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20231226 | 171900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20231226 | 171800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20231226 | 171700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20231226 | 171600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20231226 | 171500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20231226 | 171400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20231226 | 171300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20231226 | 171200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20231226 | 171100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20231226 | 171000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20231226 | 170900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20231226 | 170800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20231226 | 170700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20231226 | 170600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20231226 | 170500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20231226 | 170400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20231226 | 170300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20231226 | 170200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20231226 | 170100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20231226 | 170000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20231226 | 165900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20231226 | 165800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20231226 | 165700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 153 | 20231226 | 165600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20231226 | 165500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20231226 | 165400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20231226 | 165300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20231226 | 165200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20231226 | 165100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20231226 | 165000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20231226 | 164900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20231226 | 164800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20231226 | 164700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20231226 | 164600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20231226 | 164500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20231226 | 164400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20231226 | 164300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20231226 | 164200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20231226 | 164100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20231226 | 164000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20231226 | 163900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20231226 | 163800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20231226 | 163700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20231226 | 163600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20231226 | 163500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20231226 | 163400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20231226 | 163300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20231226 | 163200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20231226 | 163100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20231226 | 163000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20231226 | 162900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20231226 | 162800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20231226 | 162700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 183 | 20231226 | 162600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20231226 | 162500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20231226 | 162400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20231226 | 162300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20231226 | 162200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20231226 | 162100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20231226 | 162000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20231226 | 161900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20231226 | 161800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20231226 | 161700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20231226 | 161600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20231226 | 161500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20231226 | 161400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20231226 | 161300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20231226 | 161200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20231226 | 161100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20231226 | 161000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20231226 | 160900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20231226 | 160800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20231226 | 160700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20231226 | 160600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20231226 | 160500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20231226 | 160400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20231226 | 160300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20231226 | 160200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20231226 | 160100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20231226 | 160000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20231226 | 155900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20231226 | 155800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20231226 | 155700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 213 | 20231226 | 155600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20231226 | 155500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20231226 | 155400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20231226 | 155300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20231226 | 155200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20231226 | 155100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20231226 | 155000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20231226 | 154900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20231226 | 154800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20231226 | 154700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20231226 | 154600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20231226 | 154500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20231226 | 154400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20231226 | 154300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20231226 | 154200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20231226 | 154100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20231226 | 154000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20231226 | 153900 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20231226 | 153800 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20231226 | 153700 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20231226 | 153600 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20231226 | 153500 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20231226 | 153400 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20231226 | 153300 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20231226 | 153200 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20231226 | 153100 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20231226 | 153000 | 11624053450 | 25550 | 25550 | 25550 | 25550 | 13149 |
| 240 | 20231226 | 152900 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 241 | 20231226 | 152800 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 242 | 20231226 | 152700 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 243 | 20231226 | 152600 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 244 | 20231226 | 152500 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 245 | 20231226 | 152400 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 246 | 20231226 | 152300 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 247 | 20231226 | 152200 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 248 | 20231226 | 152100 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 249 | 20231226 | 152000 | 11288096500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 250 | 20231226 | 151900 | 11288096500 | 25650 | 25700 | 25700 | 25550 | 5041 |
| 251 | 20231226 | 151800 | 11159076200 | 25700 | 25650 | 25700 | 25550 | 3952 |
| 252 | 20231226 | 151700 | 11057839550 | 25600 | 25650 | 25650 | 25600 | 1263 |
| 253 | 20231226 | 151600 | 11025486600 | 25650 | 25650 | 25700 | 25600 | 2159 |
| 254 | 20231226 | 151500 | 10970105200 | 25700 | 25650 | 25700 | 25600 | 648 |
| 255 | 20231226 | 151400 | 10953477550 | 25650 | 25700 | 25700 | 25650 | 379 |
| 256 | 20231226 | 151300 | 10943756150 | 25600 | 25650 | 25700 | 25600 | 400 |
| 257 | 20231226 | 151200 | 10933504800 | 25650 | 25650 | 25650 | 25600 | 2625 |
| 258 | 20231226 | 151100 | 10866213650 | 25600 | 25600 | 25600 | 25550 | 1452 |
| 259 | 20231226 | 151000 | 10829047450 | 25600 | 25600 | 25650 | 25600 | 1063 |
| 260 | 20231226 | 150900 | 10801834550 | 25650 | 25650 | 25650 | 25600 | 1847 |
| 261 | 20231226 | 150800 | 10754550400 | 25650 | 25650 | 25700 | 25650 | 2583 |
| 262 | 20231226 | 150700 | 10688296400 | 25650 | 25750 | 25750 | 25650 | 1498 |
| 263 | 20231226 | 150600 | 10649810800 | 25700 | 25700 | 25700 | 25700 | 1514 |
| 264 | 20231226 | 150500 | 10610901000 | 25700 | 25700 | 25700 | 25650 | 1025 |
| 265 | 20231226 | 150400 | 10584564050 | 25750 | 25750 | 25750 | 25700 | 848 |
| 266 | 20231226 | 150300 | 10562741550 | 25750 | 25750 | 25750 | 25700 | 105 |
| 267 | 20231226 | 150200 | 10560041600 | 25700 | 25700 | 25700 | 25700 | 100 |
| 268 | 20231226 | 150100 | 10557471600 | 25700 | 25700 | 25700 | 25700 | 914 |
| 269 | 20231226 | 150000 | 10533981800 | 25700 | 25700 | 25750 | 25700 | 2931 |
| 270 | 20231226 | 145900 | 10458654850 | 25750 | 25700 | 25750 | 25700 | 128 |
| 271 | 20231226 | 145800 | 10455364350 | 25700 | 25800 | 25800 | 25700 | 1868 |
| 272 | 20231226 | 145700 | 10407265700 | 25750 | 25800 | 25800 | 25750 | 320 |
| 273 | 20231226 | 145600 | 10399010150 | 25850 | 25800 | 25850 | 25800 | 795 |
| 274 | 20231226 | 145500 | 10378499000 | 25750 | 25750 | 25750 | 25750 | 1 |
| 275 | 20231226 | 145400 | 10378473250 | 25800 | 25800 | 25850 | 25800 | 537 |
| 276 | 20231226 | 145300 | 10364618600 | 25850 | 25800 | 25850 | 25800 | 377 |
| 277 | 20231226 | 145200 | 10354891700 | 25850 | 25800 | 25850 | 25800 | 268 |
| 278 | 20231226 | 145100 | 10347977200 | 25800 | 25750 | 25800 | 25750 | 241 |
| 279 | 20231226 | 145000 | 10341760400 | 25800 | 25800 | 25800 | 25800 | 654 |
| 280 | 20231226 | 144900 | 10324887200 | 25800 | 25800 | 25850 | 25800 | 406 |
| 281 | 20231226 | 144800 | 10314404700 | 25800 | 25850 | 25850 | 25800 | 1063 |
| 282 | 20231226 | 144700 | 10286971900 | 25850 | 25850 | 25850 | 25800 | 425 |
| 283 | 20231226 | 144600 | 10276004300 | 25800 | 25850 | 25850 | 25800 | 117 |
| 284 | 20231226 | 144500 | 10272985650 | 25800 | 25800 | 25800 | 25800 | 988 |
| 285 | 20231226 | 144400 | 10247495250 | 25800 | 25800 | 25800 | 25800 | 20 |
| 286 | 20231226 | 144300 | 10246979250 | 25750 | 25750 | 25750 | 25750 | 227 |
| 287 | 20231226 | 144200 | 10241134000 | 25750 | 25800 | 25800 | 25750 | 698 |
| 288 | 20231226 | 144100 | 10223158350 | 25750 | 25800 | 25800 | 25750 | 132 |
| 289 | 20231226 | 144000 | 10219758000 | 25800 | 25750 | 25850 | 25750 | 27 |
| 290 | 20231226 | 143900 | 10219062150 | 25750 | 25750 | 25850 | 25700 | 161 |
| 291 | 20231226 | 143800 | 10214919900 | 25750 | 25800 | 25800 | 25700 | 897 |
| 292 | 20231226 | 143700 | 10191820300 | 25850 | 25800 | 25850 | 25800 | 473 |
| 293 | 20231226 | 143600 | 10179616350 | 25800 | 25850 | 25850 | 25800 | 606 |
| 294 | 20231226 | 143500 | 10163981450 | 25800 | 25850 | 25850 | 25800 | 573 |
| 295 | 20231226 | 143400 | 10149177450 | 25900 | 25850 | 25900 | 25850 | 93 |
| 296 | 20231226 | 143300 | 10146773250 | 25850 | 25850 | 25850 | 25850 | 1 |
| 297 | 20231226 | 143200 | 10146747400 | 25850 | 25850 | 25850 | 25850 | 121 |
| 298 | 20231226 | 143100 | 10143619550 | 25900 | 25900 | 25900 | 25900 | 1 |
| 299 | 20231226 | 143000 | 10143593650 | 25850 | 25850 | 25850 | 25850 | 5 |
| 300 | 20231226 | 142900 | 10143464400 | 25850 | 25850 | 25850 | 25850 | 261 |
| 301 | 20231226 | 142800 | 10136717550 | 25850 | 25850 | 25850 | 25850 | 432 |
| 302 | 20231226 | 142700 | 10125550350 | 25800 | 25850 | 25850 | 25800 | 32 |
| 303 | 20231226 | 142600 | 10124723300 | 25850 | 25850 | 25850 | 25850 | 697 |
| 304 | 20231226 | 142500 | 10106705850 | 25850 | 25850 | 25850 | 25850 | 20 |
| 305 | 20231226 | 142400 | 10106188850 | 25850 | 25850 | 25850 | 25850 | 127 |
| 306 | 20231226 | 142300 | 10102905900 | 25850 | 25850 | 25850 | 25850 | 15 |
| 307 | 20231226 | 142200 | 10102518150 | 25850 | 25850 | 25850 | 25850 | 406 |
| 308 | 20231226 | 142100 | 10092023050 | 25850 | 25850 | 25900 | 25850 | 391 |
| 309 | 20231226 | 142000 | 10081915550 | 25850 | 25850 | 25850 | 25850 | 238 |
| 310 | 20231226 | 141900 | 10075763250 | 25900 | 25900 | 25900 | 25850 | 315 |
| 311 | 20231226 | 141800 | 10067617500 | 25850 | 25850 | 25900 | 25800 | 2225 |
| 312 | 20231226 | 141700 | 10010175900 | 25850 | 25850 | 25850 | 25850 | 82 |
| 313 | 20231226 | 141600 | 10008056200 | 25900 | 25900 | 25900 | 25900 | 28 |
| 314 | 20231226 | 141500 | 10007331000 | 25900 | 25950 | 25950 | 25900 | 243 |
| 315 | 20231226 | 141400 | 10001035800 | 25950 | 25950 | 25950 | 25950 | 4 |
| 316 | 20231226 | 141300 | 10000932000 | 25950 | 25950 | 25950 | 25950 | 470 |
| 317 | 20231226 | 141200 | 9988735500 | 25950 | 25950 | 25950 | 25900 | 549 |
| 318 | 20231226 | 141100 | 9974489200 | 25900 | 25900 | 25900 | 25900 | 35 |
| 319 | 20231226 | 141000 | 9973582700 | 25850 | 25900 | 25900 | 25850 | 441 |
| 320 | 20231226 | 140900 | 9962168600 | 25900 | 25950 | 25950 | 25900 | 320 |
| 321 | 20231226 | 140800 | 9953878600 | 25950 | 25950 | 25950 | 25950 | 416 |
| 322 | 20231226 | 140700 | 9943083400 | 25950 | 26000 | 26000 | 25950 | 265 |
| 323 | 20231226 | 140600 | 9936197450 | 26000 | 26050 | 26050 | 26000 | 62 |
| 324 | 20231226 | 140500 | 9934585350 | 26050 | 26000 | 26050 | 25950 | 6238 |
| 325 | 20231226 | 140400 | 9772397750 | 26000 | 25950 | 26000 | 25900 | 348 |
| 326 | 20231226 | 140300 | 9763357950 | 25950 | 25950 | 26000 | 25900 | 1347 |
| 327 | 20231226 | 140200 | 9728349700 | 25950 | 25900 | 25950 | 25900 | 1069 |
| 328 | 20231226 | 140100 | 9700613400 | 25900 | 25900 | 25900 | 25900 | 6968 |
| 329 | 20231226 | 140000 | 9520142200 | 25900 | 25850 | 25900 | 25850 | 3026 |
| 330 | 20231226 | 135900 | 9441777800 | 25850 | 25850 | 25850 | 25850 | 359 |
| 331 | 20231226 | 135800 | 9432497650 | 25850 | 25800 | 25850 | 25750 | 167 |
| 332 | 20231226 | 135700 | 9428181850 | 25800 | 25800 | 25850 | 25800 | 3129 |
| 333 | 20231226 | 135600 | 9347451050 | 25800 | 25800 | 25800 | 25800 | 50 |
| 334 | 20231226 | 135500 | 9346161050 | 25800 | 25900 | 25900 | 25800 | 235 |
| 335 | 20231226 | 135400 | 9340097950 | 25850 | 25800 | 25850 | 25800 | 328 |
| 336 | 20231226 | 135300 | 9331630600 | 25700 | 25850 | 25850 | 25700 | 5466 |
| 337 | 20231226 | 135200 | 9190850800 | 25850 | 25900 | 25900 | 25850 | 165 |
| 338 | 20231226 | 135100 | 9186585050 | 25900 | 25900 | 25900 | 25900 | 455 |
| 339 | 20231226 | 135000 | 9174800550 | 25900 | 25900 | 25900 | 25900 | 1 |
| 340 | 20231226 | 134900 | 9174774650 | 25800 | 25850 | 25850 | 25800 | 250 |
| 341 | 20231226 | 134800 | 9168321400 | 25900 | 25850 | 25900 | 25800 | 4348 |
| 342 | 20231226 | 134700 | 9055946500 | 25850 | 25800 | 25850 | 25800 | 722 |
| 343 | 20231226 | 134600 | 9037293800 | 25800 | 25850 | 25850 | 25800 | 203 |
| 344 | 20231226 | 134500 | 9032056300 | 25800 | 25800 | 25800 | 25800 | 252 |
| 345 | 20231226 | 134400 | 9025554700 | 25800 | 25850 | 25850 | 25800 | 1597 |
| 346 | 20231226 | 134300 | 8984344750 | 25850 | 25900 | 25900 | 25850 | 548 |
| 347 | 20231226 | 134200 | 8970178900 | 25850 | 25900 | 25950 | 25850 | 1079 |
| 348 | 20231226 | 134100 | 8942260700 | 25900 | 25900 | 25950 | 25900 | 1435 |
| 349 | 20231226 | 134000 | 8905092600 | 25900 | 25950 | 25950 | 25900 | 66 |
| 350 | 20231226 | 133900 | 8903382750 | 25900 | 25950 | 25950 | 25900 | 46 |
| 351 | 20231226 | 133800 | 8902191100 | 25950 | 25950 | 25950 | 25950 | 14 |
| 352 | 20231226 | 133700 | 8901827800 | 25950 | 25950 | 25950 | 25950 | 175 |
| 353 | 20231226 | 133600 | 8897286550 | 25950 | 25950 | 26000 | 25900 | 1829 |
| 354 | 20231226 | 133500 | 8849829650 | 25950 | 25950 | 26000 | 25950 | 72 |
| 355 | 20231226 | 133400 | 8847961150 | 26000 | 26000 | 26000 | 26000 | 65 |
| 356 | 20231226 | 133300 | 8846271150 | 26000 | 25950 | 26000 | 25950 | 448 |
| 357 | 20231226 | 133200 | 8834645350 | 26000 | 26000 | 26000 | 25950 | 232 |
| 358 | 20231226 | 133100 | 8828615900 | 25950 | 26000 | 26000 | 25950 | 545 |
| 359 | 20231226 | 133000 | 8814455900 | 26000 | 25950 | 26000 | 25950 | 385 |
| 360 | 20231226 | 132900 | 8804448400 | 26000 | 26000 | 26000 | 26000 | 774 |
| 361 | 20231226 | 132800 | 8784324400 | 26000 | 26000 | 26000 | 25950 | 452 |
| 362 | 20231226 | 132700 | 8772574800 | 26000 | 26000 | 26050 | 26000 | 445 |
| 363 | 20231226 | 132600 | 8761004750 | 26000 | 26050 | 26050 | 26000 | 1252 |
| 364 | 20231226 | 132500 | 8728452650 | 26050 | 26050 | 26050 | 26050 | 10 |
| 365 | 20231226 | 132400 | 8728192150 | 26000 | 26000 | 26000 | 25950 | 707 |
| 366 | 20231226 | 132300 | 8709817100 | 25950 | 26000 | 26000 | 25950 | 46 |
| 367 | 20231226 | 132200 | 8708622600 | 26000 | 26000 | 26000 | 26000 | 102 |
| 368 | 20231226 | 132100 | 8705970600 | 25950 | 26000 | 26050 | 25950 | 295 |
| 369 | 20231226 | 132000 | 8698300650 | 26000 | 26000 | 26050 | 26000 | 241 |
| 370 | 20231226 | 131900 | 8692034550 | 26050 | 26000 | 26050 | 26000 | 212 |
| 371 | 20231226 | 131800 | 8686522500 | 26050 | 26000 | 26050 | 26000 | 441 |
| 372 | 20231226 | 131700 | 8675049450 | 26050 | 26050 | 26050 | 26000 | 860 |
| 373 | 20231226 | 131600 | 8652646800 | 26050 | 26000 | 26050 | 26000 | 168 |
| 374 | 20231226 | 131500 | 8648278050 | 26000 | 26000 | 26000 | 26000 | 826 |
| 375 | 20231226 | 131400 | 8626802050 | 26000 | 26000 | 26000 | 26000 | 1278 |
| 376 | 20231226 | 131300 | 8593574050 | 26000 | 25950 | 26000 | 25950 | 498 |
| 377 | 20231226 | 131200 | 8580640900 | 26000 | 25950 | 26000 | 25950 | 163 |
| 378 | 20231226 | 131100 | 8576410150 | 26000 | 26000 | 26000 | 25950 | 229 |
| 379 | 20231226 | 131000 | 8570460050 | 26000 | 26000 | 26000 | 25950 | 172 |
| 380 | 20231226 | 130900 | 8565990550 | 26000 | 26000 | 26000 | 26000 | 19 |
| 381 | 20231226 | 130800 | 8565496550 | 26000 | 26000 | 26000 | 25950 | 985 |
| 382 | 20231226 | 130700 | 8539929900 | 26000 | 26000 | 26000 | 26000 | 130 |
| 383 | 20231226 | 130600 | 8536549900 | 26000 | 26000 | 26000 | 25950 | 223 |
| 384 | 20231226 | 130500 | 8530757900 | 25950 | 26000 | 26000 | 25950 | 424 |
| 385 | 20231226 | 130400 | 8519749200 | 26000 | 25950 | 26000 | 25950 | 108 |
| 386 | 20231226 | 130300 | 8516945950 | 25900 | 25950 | 25950 | 25900 | 480 |
| 387 | 20231226 | 130200 | 8504498950 | 25900 | 25950 | 25950 | 25900 | 478 |
| 388 | 20231226 | 130100 | 8492118650 | 25950 | 25950 | 25950 | 25950 | 467 |
| 389 | 20231226 | 130000 | 8480000000 | 25950 | 25950 | 25950 | 25950 | 52 |
| 390 | 20231226 | 125900 | 8478650600 | 25950 | 25950 | 26000 | 25950 | 52 |
| 391 | 20231226 | 125800 | 8477301100 | 25950 | 25950 | 25950 | 25950 | 4 |
| 392 | 20231226 | 125700 | 8477197300 | 25950 | 25950 | 25950 | 25950 | 322 |
| 393 | 20231226 | 125600 | 8468841400 | 25900 | 26000 | 26000 | 25900 | 266 |
| 394 | 20231226 | 125500 | 8461951900 | 25900 | 25950 | 25950 | 25900 | 228 |
| 395 | 20231226 | 125400 | 8456037100 | 25950 | 25950 | 26000 | 25950 | 39 |
| 396 | 20231226 | 125300 | 8455023850 | 25950 | 25950 | 25950 | 25950 | 116 |
| 397 | 20231226 | 125200 | 8452013650 | 25950 | 25950 | 26000 | 25950 | 360 |
| 398 | 20231226 | 125100 | 8442670650 | 25950 | 26000 | 26000 | 25950 | 217 |
| 399 | 20231226 | 125000 | 8437028750 | 25950 | 25950 | 26000 | 25950 | 101 |
| 400 | 20231226 | 124900 | 8434407700 | 25950 | 26000 | 26000 | 25950 | 522 |
| 401 | 20231226 | 124800 | 8420860750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 402 | 20231226 | 124700 | 8420860750 | 26000 | 25950 | 26000 | 25950 | 168 |
| 403 | 20231226 | 124600 | 8416500050 | 26000 | 25950 | 26000 | 25950 | 102 |
| 404 | 20231226 | 124500 | 8413850550 | 26000 | 25950 | 26000 | 25950 | 252 |
| 405 | 20231226 | 124400 | 8407310850 | 26000 | 26050 | 26050 | 25950 | 573 |
| 406 | 20231226 | 124300 | 8392412050 | 26050 | 26100 | 26100 | 26050 | 938 |
| 407 | 20231226 | 124200 | 8367934100 | 26100 | 26100 | 26100 | 26050 | 418 |
| 408 | 20231226 | 124100 | 8357039300 | 26100 | 26000 | 26100 | 26000 | 374 |
| 409 | 20231226 | 124000 | 8347310050 | 26000 | 25900 | 26000 | 25900 | 22 |
| 410 | 20231226 | 123900 | 8346738150 | 25900 | 26050 | 26050 | 25900 | 354 |
| 411 | 20231226 | 123800 | 8337554950 | 26050 | 25950 | 26050 | 25950 | 4 |
| 412 | 20231226 | 123700 | 8337450900 | 26050 | 26100 | 26100 | 26000 | 1279 |
| 413 | 20231226 | 123600 | 8304178700 | 26100 | 26150 | 26150 | 26050 | 504 |
| 414 | 20231226 | 123500 | 8291029200 | 26100 | 26150 | 26150 | 26100 | 284 |
| 415 | 20231226 | 123400 | 8283616050 | 26150 | 26100 | 26150 | 26050 | 471 |
| 416 | 20231226 | 123300 | 8271330400 | 26100 | 26100 | 26100 | 26100 | 317 |
| 417 | 20231226 | 123200 | 8263056700 | 26100 | 26100 | 26150 | 26100 | 1325 |
| 418 | 20231226 | 123100 | 8228473300 | 26100 | 26050 | 26100 | 26050 | 1936 |
| 419 | 20231226 | 123000 | 8177965500 | 26050 | 26000 | 26050 | 26000 | 1841 |
| 420 | 20231226 | 122900 | 8130021550 | 26000 | 25950 | 26000 | 25850 | 10180 |
| 421 | 20231226 | 122800 | 7866070950 | 25950 | 25950 | 25950 | 25950 | 65 |
| 422 | 20231226 | 122700 | 7864384200 | 25950 | 25950 | 25950 | 25950 | 252 |
| 423 | 20231226 | 122600 | 7857844800 | 25950 | 25900 | 25950 | 25900 | 1963 |
| 424 | 20231226 | 122500 | 7806908000 | 25900 | 25900 | 25950 | 25900 | 1994 |
| 425 | 20231226 | 122400 | 7755258650 | 25950 | 25900 | 25950 | 25850 | 1007 |
| 426 | 20231226 | 122300 | 7729177650 | 25900 | 25900 | 25900 | 25900 | 1030 |
| 427 | 20231226 | 122200 | 7702500650 | 25900 | 25900 | 25900 | 25900 | 34 |
| 428 | 20231226 | 122100 | 7701620050 | 25850 | 25900 | 25900 | 25850 | 66 |
| 429 | 20231226 | 122000 | 7699910700 | 25900 | 25900 | 25900 | 25900 | 223 |
| 430 | 20231226 | 121900 | 7694135000 | 25900 | 25850 | 25900 | 25850 | 73 |
| 431 | 20231226 | 121800 | 7692246600 | 25850 | 25900 | 25900 | 25850 | 212 |
| 432 | 20231226 | 121700 | 7686761000 | 25900 | 25850 | 25900 | 25850 | 237 |
| 433 | 20231226 | 121600 | 7680627700 | 25750 | 25750 | 25900 | 25750 | 5391 |
| 434 | 20231226 | 121500 | 7541422950 | 25800 | 25750 | 25800 | 25750 | 122 |
| 435 | 20231226 | 121400 | 7538281350 | 25750 | 25750 | 25750 | 25750 | 5 |
| 436 | 20231226 | 121300 | 7538152600 | 25750 | 25800 | 25800 | 25750 | 11 |
| 437 | 20231226 | 121200 | 7537868850 | 25800 | 25800 | 25800 | 25800 | 244 |
| 438 | 20231226 | 121100 | 7531573650 | 25750 | 25800 | 25800 | 25750 | 700 |
| 439 | 20231226 | 121000 | 7513523650 | 25800 | 25800 | 25800 | 25800 | 254 |
| 440 | 20231226 | 120900 | 7506970450 | 25800 | 25800 | 25800 | 25800 | 1185 |
| 441 | 20231226 | 120800 | 7476397450 | 25850 | 25850 | 25850 | 25800 | 45 |
| 442 | 20231226 | 120700 | 7475235900 | 25800 | 25800 | 25800 | 25800 | 100 |
| 443 | 20231226 | 120600 | 7472655900 | 25800 | 25800 | 25800 | 25800 | 189 |
| 444 | 20231226 | 120500 | 7467779700 | 25850 | 25850 | 25850 | 25850 | 342 |
| 445 | 20231226 | 120400 | 7458939000 | 25850 | 25800 | 25850 | 25800 | 470 |
| 446 | 20231226 | 120300 | 7446794000 | 25800 | 25800 | 25800 | 25800 | 205 |
| 447 | 20231226 | 120200 | 7441505000 | 25800 | 25800 | 25850 | 25800 | 995 |
| 448 | 20231226 | 120100 | 7415795350 | 25800 | 25800 | 25800 | 25800 | 18 |
| 449 | 20231226 | 120000 | 7415330950 | 25800 | 25800 | 25800 | 25800 | 20 |
| 450 | 20231226 | 115900 | 7414814950 | 25800 | 25750 | 25800 | 25750 | 1496 |
| 451 | 20231226 | 115800 | 7376283300 | 25750 | 25850 | 25850 | 25750 | 473 |
| 452 | 20231226 | 115700 | 7364090350 | 25850 | 25850 | 25900 | 25850 | 584 |
| 453 | 20231226 | 115600 | 7348993200 | 25900 | 25850 | 25900 | 25750 | 1326 |
| 454 | 20231226 | 115500 | 7314747450 | 25850 | 25800 | 25850 | 25800 | 1515 |
| 455 | 20231226 | 115400 | 7275642850 | 25850 | 25850 | 25850 | 25850 | 19 |
| 456 | 20231226 | 115300 | 7275151700 | 25850 | 25850 | 25850 | 25850 | 84 |
| 457 | 20231226 | 115200 | 7272980300 | 25850 | 25850 | 25850 | 25850 | 251 |
| 458 | 20231226 | 115100 | 7266491950 | 25850 | 25850 | 25850 | 25850 | 5 |
| 459 | 20231226 | 115000 | 7266362700 | 25800 | 25800 | 25800 | 25800 | 103 |
| 460 | 20231226 | 114900 | 7263705300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 461 | 20231226 | 114800 | 7263705300 | 25750 | 25800 | 25800 | 25750 | 52 |
| 462 | 20231226 | 114700 | 7262365800 | 25800 | 25800 | 25800 | 25800 | 17 |
| 463 | 20231226 | 114600 | 7261927200 | 25750 | 25750 | 25750 | 25750 | 362 |
| 464 | 20231226 | 114500 | 7252605700 | 25850 | 25850 | 25850 | 25850 | 1 |
| 465 | 20231226 | 114400 | 7252579850 | 25850 | 25800 | 25850 | 25800 | 2 |
| 466 | 20231226 | 114300 | 7252528200 | 25800 | 25850 | 25850 | 25800 | 112 |
| 467 | 20231226 | 114200 | 7249638550 | 25850 | 25850 | 25850 | 25850 | 86 |
| 468 | 20231226 | 114100 | 7247415450 | 25800 | 25850 | 25900 | 25800 | 31 |
| 469 | 20231226 | 114000 | 7246614150 | 25900 | 25800 | 25900 | 25800 | 389 |
| 470 | 20231226 | 113900 | 7236560500 | 25800 | 25800 | 25800 | 25750 | 194 |
| 471 | 20231226 | 113800 | 7231555500 | 25800 | 25800 | 25800 | 25800 | 286 |
| 472 | 20231226 | 113700 | 7224176700 | 25800 | 25750 | 25800 | 25750 | 521 |
| 473 | 20231226 | 113600 | 7210744900 | 25700 | 25700 | 25700 | 25700 | 3 |
| 474 | 20231226 | 113500 | 7210667800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 475 | 20231226 | 113400 | 7210667800 | 25700 | 25800 | 25800 | 25700 | 401 |
| 476 | 20231226 | 113300 | 7200358900 | 25800 | 25700 | 25800 | 25700 | 20 |
| 477 | 20231226 | 113200 | 7199844500 | 25700 | 25800 | 25800 | 25700 | 580 |
| 478 | 20231226 | 113100 | 7184929700 | 25800 | 25800 | 25800 | 25750 | 656 |
| 479 | 20231226 | 113000 | 7168034950 | 25800 | 25800 | 25800 | 25800 | 515 |
| 480 | 20231226 | 112900 | 7154747950 | 25800 | 25850 | 25850 | 25800 | 150 |
| 481 | 20231226 | 112800 | 7150873800 | 25800 | 25900 | 25900 | 25800 | 1422 |
| 482 | 20231226 | 112700 | 7114090600 | 25900 | 25800 | 25900 | 25750 | 593 |
| 483 | 20231226 | 112600 | 7098767050 | 25800 | 25800 | 25800 | 25800 | 5182 |
| 484 | 20231226 | 112500 | 6965071450 | 25750 | 25800 | 25800 | 25750 | 37 |
| 485 | 20231226 | 112400 | 6964117050 | 25800 | 25750 | 25800 | 25750 | 344 |
| 486 | 20231226 | 112300 | 6955245750 | 25750 | 25750 | 25800 | 25750 | 720 |
| 487 | 20231226 | 112200 | 6936699000 | 25800 | 25750 | 25800 | 25750 | 343 |
| 488 | 20231226 | 112100 | 6927864750 | 25700 | 25750 | 25750 | 25700 | 329 |
| 489 | 20231226 | 112000 | 6919400050 | 25800 | 25750 | 25800 | 25700 | 1746 |
| 490 | 20231226 | 111900 | 6874463500 | 25750 | 25750 | 25800 | 25750 | 1136 |
| 491 | 20231226 | 111800 | 6845208400 | 25750 | 25700 | 25750 | 25650 | 1493 |
| 492 | 20231226 | 111700 | 6806843750 | 25700 | 25700 | 25700 | 25650 | 262 |
| 493 | 20231226 | 111600 | 6800112750 | 25700 | 25700 | 25700 | 25700 | 702 |
| 494 | 20231226 | 111500 | 6782071350 | 25700 | 25700 | 25700 | 25650 | 67 |
| 495 | 20231226 | 111400 | 6780349900 | 25700 | 25650 | 25700 | 25650 | 270 |
| 496 | 20231226 | 111300 | 6773421700 | 25650 | 25650 | 25700 | 25600 | 880 |
| 497 | 20231226 | 111200 | 6750870450 | 25650 | 25650 | 25650 | 25600 | 959 |
| 498 | 20231226 | 111100 | 6726275750 | 25600 | 25650 | 25650 | 25600 | 88 |
| 499 | 20231226 | 111000 | 6724019750 | 25600 | 25600 | 25600 | 25600 | 626 |
| 500 | 20231226 | 110900 | 6707994150 | 25600 | 25600 | 25650 | 25600 | 42 |
| 501 | 20231226 | 110800 | 6706918800 | 25650 | 25600 | 25650 | 25550 | 2581 |
| 502 | 20231226 | 110700 | 6640892300 | 25550 | 25550 | 25600 | 25550 | 214 |
| 503 | 20231226 | 110600 | 6635424500 | 25550 | 25550 | 25550 | 25550 | 330 |
| 504 | 20231226 | 110500 | 6626993000 | 25500 | 25550 | 25600 | 25500 | 1303 |
| 505 | 20231226 | 110400 | 6593701250 | 25550 | 25550 | 25550 | 25550 | 155 |
| 506 | 20231226 | 110300 | 6589741000 | 25550 | 25600 | 25600 | 25550 | 115 |
| 507 | 20231226 | 110200 | 6586800450 | 25600 | 25550 | 25600 | 25500 | 560 |
| 508 | 20231226 | 110100 | 6572492700 | 25550 | 25550 | 25550 | 25550 | 433 |
| 509 | 20231226 | 110000 | 6561429550 | 25550 | 25500 | 25550 | 25500 | 433 |
| 510 | 20231226 | 105900 | 6550371100 | 25500 | 25450 | 25500 | 25450 | 533 |
| 511 | 20231226 | 105800 | 6536780100 | 25450 | 25450 | 25450 | 25450 | 312 |
| 512 | 20231226 | 105700 | 6528839700 | 25450 | 25450 | 25450 | 25450 | 119 |
| 513 | 20231226 | 105600 | 6525811150 | 25450 | 25450 | 25500 | 25450 | 460 |
| 514 | 20231226 | 105500 | 6514104100 | 25450 | 25400 | 25450 | 25400 | 760 |
| 515 | 20231226 | 105400 | 6494788100 | 25400 | 25450 | 25450 | 25400 | 858 |
| 516 | 20231226 | 105300 | 6472991850 | 25450 | 25400 | 25450 | 25400 | 120 |
| 517 | 20231226 | 105200 | 6469937950 | 25450 | 25500 | 25500 | 25350 | 821 |
| 518 | 20231226 | 105100 | 6449091300 | 25500 | 25450 | 25500 | 25450 | 26 |
| 519 | 20231226 | 105000 | 6448428400 | 25450 | 25500 | 25500 | 25450 | 109 |
| 520 | 20231226 | 104900 | 6445654300 | 25500 | 25350 | 25500 | 25350 | 2029 |
| 521 | 20231226 | 104800 | 6394124800 | 25350 | 25350 | 25400 | 25300 | 3126 |
| 522 | 20231226 | 104700 | 6314930500 | 25350 | 25500 | 25500 | 25350 | 3080 |
| 523 | 20231226 | 104600 | 6236716700 | 25500 | 25450 | 25500 | 25450 | 22 |
| 524 | 20231226 | 104500 | 6236155800 | 25400 | 25500 | 25500 | 25400 | 110 |
| 525 | 20231226 | 104400 | 6233358150 | 25450 | 25450 | 25500 | 25450 | 250 |
| 526 | 20231226 | 104300 | 6226995550 | 25450 | 25400 | 25450 | 25400 | 232 |
| 527 | 20231226 | 104200 | 6221096250 | 25400 | 25350 | 25450 | 25350 | 1741 |
| 528 | 20231226 | 104100 | 6176916750 | 25400 | 25400 | 25400 | 25350 | 1563 |
| 529 | 20231226 | 104000 | 6137256100 | 25350 | 25400 | 25400 | 25350 | 1160 |
| 530 | 20231226 | 103900 | 6107841700 | 25400 | 25400 | 25450 | 25400 | 451 |
| 531 | 20231226 | 103800 | 6096380250 | 25450 | 25450 | 25450 | 25400 | 374 |
| 532 | 20231226 | 103700 | 6086874950 | 25450 | 25450 | 25450 | 25350 | 1943 |
| 533 | 20231226 | 103600 | 6037557350 | 25450 | 25400 | 25450 | 25400 | 44 |
| 534 | 20231226 | 103500 | 6036439700 | 25400 | 25400 | 25400 | 25400 | 496 |
| 535 | 20231226 | 103400 | 6023841300 | 25400 | 25350 | 25400 | 25350 | 893 |
| 536 | 20231226 | 103300 | 6001184300 | 25350 | 25500 | 25550 | 25350 | 4179 |
| 537 | 20231226 | 103200 | 5894785700 | 25550 | 25550 | 25550 | 25500 | 127 |
| 538 | 20231226 | 103100 | 5891540900 | 25500 | 25500 | 25500 | 25450 | 254 |
| 539 | 20231226 | 103000 | 5885064400 | 25450 | 25500 | 25500 | 25450 | 444 |
| 540 | 20231226 | 102900 | 5873743850 | 25500 | 25500 | 25500 | 25500 | 359 |
| 541 | 20231226 | 102800 | 5864589350 | 25450 | 25500 | 25550 | 25450 | 670 |
| 542 | 20231226 | 102700 | 5847526950 | 25500 | 25450 | 25500 | 25400 | 1907 |
| 543 | 20231226 | 102600 | 5799005600 | 25400 | 25350 | 25450 | 25300 | 5541 |
| 544 | 20231226 | 102500 | 5658352750 | 25350 | 25400 | 25400 | 25350 | 5067 |
| 545 | 20231226 | 102400 | 5529901900 | 25350 | 25500 | 25500 | 25350 | 8999 |
| 546 | 20231226 | 102300 | 5301271000 | 25500 | 25500 | 25550 | 25500 | 1210 |
| 547 | 20231226 | 102200 | 5270414500 | 25500 | 25550 | 25550 | 25500 | 664 |
| 548 | 20231226 | 102100 | 5253473900 | 25550 | 25550 | 25550 | 25550 | 291 |
| 549 | 20231226 | 102000 | 5246038850 | 25550 | 25550 | 25550 | 25500 | 411 |
| 550 | 20231226 | 101900 | 5235538050 | 25550 | 25550 | 25550 | 25550 | 204 |
| 551 | 20231226 | 101800 | 5230325850 | 25550 | 25600 | 25600 | 25550 | 309 |
| 552 | 20231226 | 101700 | 5222425200 | 25600 | 25600 | 25650 | 25550 | 458 |
| 553 | 20231226 | 101600 | 5210690550 | 25600 | 25500 | 25600 | 25450 | 507 |
| 554 | 20231226 | 101500 | 5197744350 | 25500 | 25550 | 25550 | 25450 | 701 |
| 555 | 20231226 | 101400 | 5179879250 | 25550 | 25550 | 25550 | 25450 | 1182 |
| 556 | 20231226 | 101300 | 5149736650 | 25550 | 25500 | 25550 | 25500 | 131 |
| 557 | 20231226 | 101200 | 5146395000 | 25500 | 25550 | 25550 | 25450 | 637 |
| 558 | 20231226 | 101100 | 5130149550 | 25550 | 25450 | 25550 | 25450 | 2336 |
| 559 | 20231226 | 101000 | 5070598100 | 25450 | 25500 | 25500 | 25450 | 237 |
| 560 | 20231226 | 100900 | 5064565000 | 25500 | 25500 | 25500 | 25450 | 235 |
| 561 | 20231226 | 100800 | 5058577100 | 25500 | 25450 | 25500 | 25450 | 1039 |
| 562 | 20231226 | 100700 | 5032116700 | 25500 | 25450 | 25500 | 25450 | 642 |
| 563 | 20231226 | 100600 | 5015774200 | 25450 | 25450 | 25500 | 25450 | 1614 |
| 564 | 20231226 | 100500 | 4974693850 | 25450 | 25500 | 25500 | 25450 | 1290 |
| 565 | 20231226 | 100400 | 4941862800 | 25450 | 25450 | 25500 | 25450 | 792 |
| 566 | 20231226 | 100300 | 4921703650 | 25450 | 25450 | 25500 | 25450 | 367 |
| 567 | 20231226 | 100200 | 4912357200 | 25450 | 25500 | 25500 | 25450 | 438 |
| 568 | 20231226 | 100100 | 4901209300 | 25450 | 25450 | 25500 | 25450 | 2461 |
| 569 | 20231226 | 100000 | 4838574250 | 25450 | 25450 | 25500 | 25400 | 1827 |
| 570 | 20231226 | 095900 | 4792077100 | 25500 | 25450 | 25500 | 25450 | 808 |
| 571 | 20231226 | 095800 | 4771509300 | 25450 | 25500 | 25500 | 25450 | 972 |
| 572 | 20231226 | 095700 | 4746751400 | 25500 | 25400 | 25500 | 25400 | 759 |
| 573 | 20231226 | 095600 | 4727410550 | 25400 | 25400 | 25500 | 25400 | 3952 |
| 574 | 20231226 | 095500 | 4627007750 | 25400 | 25450 | 25450 | 25350 | 4144 |
| 575 | 20231226 | 095400 | 4521757800 | 25450 | 25550 | 25600 | 25450 | 11781 |
| 576 | 20231226 | 095300 | 4221534250 | 25550 | 25550 | 25600 | 25500 | 2610 |
| 577 | 20231226 | 095200 | 4154916950 | 25600 | 25550 | 25650 | 25500 | 2859 |
| 578 | 20231226 | 095100 | 4081877400 | 25600 | 25550 | 25600 | 25550 | 493 |
| 579 | 20231226 | 095000 | 4069274050 | 25600 | 25550 | 25600 | 25550 | 2563 |
| 580 | 20231226 | 094900 | 4003781800 | 25600 | 25600 | 25600 | 25550 | 2342 |
| 581 | 20231226 | 094800 | 3943904950 | 25650 | 25650 | 25650 | 25550 | 1813 |
| 582 | 20231226 | 094700 | 3897456400 | 25600 | 25600 | 25650 | 25600 | 902 |
| 583 | 20231226 | 094600 | 3874346200 | 25600 | 25650 | 25650 | 25600 | 2932 |
| 584 | 20231226 | 094500 | 3799265450 | 25650 | 25600 | 25650 | 25600 | 1394 |
| 585 | 20231226 | 094400 | 3763559350 | 25650 | 25600 | 25650 | 25600 | 3023 |
| 586 | 20231226 | 094300 | 3686126550 | 25650 | 25700 | 25700 | 25600 | 2139 |
| 587 | 20231226 | 094200 | 3631270700 | 25600 | 25800 | 25800 | 25600 | 20006 |
| 588 | 20231226 | 094100 | 3116876650 | 25800 | 25800 | 25800 | 25750 | 794 |
| 589 | 20231226 | 094000 | 3096415200 | 25800 | 25750 | 25800 | 25750 | 615 |
| 590 | 20231226 | 093900 | 3080578900 | 25800 | 25750 | 25800 | 25750 | 1156 |
| 591 | 20231226 | 093800 | 3050811300 | 25800 | 25750 | 25800 | 25700 | 1935 |
| 592 | 20231226 | 093700 | 3000993750 | 25750 | 25750 | 25800 | 25700 | 4802 |
| 593 | 20231226 | 093600 | 2877350850 | 25800 | 25850 | 25850 | 25750 | 2496 |
| 594 | 20231226 | 093500 | 2812936450 | 25850 | 25850 | 25850 | 25850 | 720 |
| 595 | 20231226 | 093400 | 2794324450 | 25850 | 25750 | 25850 | 25750 | 1026 |
| 596 | 20231226 | 093300 | 2767868050 | 25800 | 25750 | 25800 | 25750 | 1735 |
| 597 | 20231226 | 093200 | 2723141650 | 25750 | 25800 | 25800 | 25750 | 2444 |
| 598 | 20231226 | 093100 | 2660184350 | 25800 | 25800 | 25800 | 25750 | 1189 |
| 599 | 20231226 | 093000 | 2629556500 | 25750 | 25800 | 25850 | 25750 | 11647 |
| 600 | 20231226 | 092900 | 2329236150 | 25850 | 25900 | 25900 | 25850 | 5925 |
| 601 | 20231226 | 092800 | 2176062350 | 25900 | 25850 | 25900 | 25850 | 493 |
| 602 | 20231226 | 092700 | 2163310150 | 25900 | 25900 | 25900 | 25850 | 2494 |
| 603 | 20231226 | 092600 | 2098748550 | 25950 | 25950 | 26000 | 25900 | 1421 |
| 604 | 20231226 | 092500 | 2061915750 | 25950 | 25900 | 25950 | 25900 | 306 |
| 605 | 20231226 | 092400 | 2053989450 | 25900 | 25900 | 25900 | 25900 | 303 |
| 606 | 20231226 | 092300 | 2046141750 | 25900 | 25900 | 25900 | 25900 | 1051 |
| 607 | 20231226 | 092200 | 2018920850 | 25950 | 25950 | 26000 | 25900 | 4832 |
| 608 | 20231226 | 092100 | 1893667750 | 26000 | 26050 | 26050 | 26000 | 2360 |
| 609 | 20231226 | 092000 | 1832304050 | 26050 | 25950 | 26050 | 25950 | 4057 |
| 610 | 20231226 | 091900 | 1726843650 | 25950 | 25950 | 26000 | 25900 | 909 |
| 611 | 20231226 | 091800 | 1703265250 | 25950 | 25850 | 26000 | 25850 | 931 |
| 612 | 20231226 | 091700 | 1679171750 | 25900 | 25900 | 25900 | 25850 | 3532 |
| 613 | 20231226 | 091600 | 1587781200 | 25900 | 25900 | 25900 | 25850 | 1981 |
| 614 | 20231226 | 091500 | 1536529300 | 25900 | 25950 | 26000 | 25900 | 2947 |
| 615 | 20231226 | 091400 | 1460131700 | 26000 | 26000 | 26050 | 25950 | 2011 |
| 616 | 20231226 | 091300 | 1407846200 | 26000 | 26050 | 26050 | 26000 | 1578 |
| 617 | 20231226 | 091200 | 1366812200 | 26050 | 26050 | 26050 | 26000 | 467 |
| 618 | 20231226 | 091100 | 1354659200 | 26050 | 26100 | 26100 | 26000 | 1076 |
| 619 | 20231226 | 091000 | 1326625100 | 26050 | 26050 | 26100 | 25950 | 3623 |
| 620 | 20231226 | 090900 | 1232410750 | 26000 | 26100 | 26100 | 26000 | 737 |
| 621 | 20231226 | 090800 | 1213186550 | 26100 | 25950 | 26150 | 25950 | 3784 |
| 622 | 20231226 | 090700 | 1114717300 | 26050 | 26000 | 26050 | 25900 | 1849 |
| 623 | 20231226 | 090600 | 1066769450 | 26000 | 25950 | 26050 | 25950 | 1319 |
| 624 | 20231226 | 090500 | 1032485750 | 25950 | 26000 | 26050 | 25900 | 2163 |
| 625 | 20231226 | 090400 | 976304750 | 25900 | 26050 | 26050 | 25800 | 7045 |
| 626 | 20231226 | 090300 | 793658750 | 26050 | 26200 | 26250 | 26050 | 3670 |
| 627 | 20231226 | 090200 | 697812600 | 26200 | 26100 | 26200 | 26050 | 7410 |
| 628 | 20231226 | 090100 | 504431050 | 26100 | 26400 | 26400 | 26100 | 7080 |
| 629 | 20231226 | 090000 | 318968100 | 26350 | 26450 | 26450 | 26200 | 12094 |