34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 3 | 20231227 | 192400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231227 | 192300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231227 | 192200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231227 | 192100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231227 | 192000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231227 | 191900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231227 | 191800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231227 | 191700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231227 | 191600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231227 | 191500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231227 | 191400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231227 | 191300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231227 | 191200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231227 | 191100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231227 | 191000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231227 | 190900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231227 | 190800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231227 | 190700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231227 | 190600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231227 | 190500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231227 | 190400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231227 | 190300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231227 | 190200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231227 | 190100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231227 | 190000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231227 | 185900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231227 | 185800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231227 | 185700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231227 | 185600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231227 | 185500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 33 | 20231227 | 185400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231227 | 185300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231227 | 185200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231227 | 185100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231227 | 185000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231227 | 184900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231227 | 184800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231227 | 184700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231227 | 184600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231227 | 184500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231227 | 184400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231227 | 184300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231227 | 184200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231227 | 184100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231227 | 184000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231227 | 183900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231227 | 183800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231227 | 183700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231227 | 183600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231227 | 183500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231227 | 183400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231227 | 183300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231227 | 183200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231227 | 183100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231227 | 183000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231227 | 182900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231227 | 182800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231227 | 182700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231227 | 182600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231227 | 182500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 63 | 20231227 | 182400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231227 | 182300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231227 | 182200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231227 | 182100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231227 | 182000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231227 | 181900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231227 | 181800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231227 | 181700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231227 | 181600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231227 | 181500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231227 | 181400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231227 | 181300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231227 | 181200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231227 | 181100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231227 | 181000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231227 | 180900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231227 | 180800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231227 | 180700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231227 | 180600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231227 | 180500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231227 | 180400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231227 | 180300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231227 | 180200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231227 | 180100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231227 | 180000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231227 | 175900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231227 | 175800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231227 | 175700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231227 | 175600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231227 | 175500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 93 | 20231227 | 175400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231227 | 175300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231227 | 175200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231227 | 175100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231227 | 175000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231227 | 174900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231227 | 174800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231227 | 174700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231227 | 174600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231227 | 174500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231227 | 174400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231227 | 174300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231227 | 174200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231227 | 174100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231227 | 174000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231227 | 173900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231227 | 173800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231227 | 173700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231227 | 173600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231227 | 173500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231227 | 173400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231227 | 173300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231227 | 173200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231227 | 173100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231227 | 173000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231227 | 172900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231227 | 172800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231227 | 172700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231227 | 172600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231227 | 172500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 123 | 20231227 | 172400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231227 | 172300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231227 | 172200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231227 | 172100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231227 | 172000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231227 | 171900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231227 | 171800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231227 | 171700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231227 | 171600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231227 | 171500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231227 | 171400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231227 | 171300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231227 | 171200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231227 | 171100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231227 | 171000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231227 | 170900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231227 | 170800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231227 | 170700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231227 | 170600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231227 | 170500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231227 | 170400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231227 | 170300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231227 | 170200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231227 | 170100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231227 | 170000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231227 | 165900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231227 | 165800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231227 | 165700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231227 | 165600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231227 | 165500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 153 | 20231227 | 165400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231227 | 165300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231227 | 165200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231227 | 165100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231227 | 165000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231227 | 164900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231227 | 164800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231227 | 164700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231227 | 164600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231227 | 164500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231227 | 164400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231227 | 164300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231227 | 164200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231227 | 164100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231227 | 164000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231227 | 163900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231227 | 163800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231227 | 163700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231227 | 163600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231227 | 163500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231227 | 163400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231227 | 163300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231227 | 163200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231227 | 163100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231227 | 163000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231227 | 162900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231227 | 162800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231227 | 162700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231227 | 162600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231227 | 162500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 183 | 20231227 | 162400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20231227 | 162300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20231227 | 162200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231227 | 162100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231227 | 162000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231227 | 161900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231227 | 161800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231227 | 161700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231227 | 161600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231227 | 161500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231227 | 161400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231227 | 161300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20231227 | 161200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20231227 | 161100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20231227 | 161000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20231227 | 160900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20231227 | 160800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20231227 | 160700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20231227 | 160600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20231227 | 160500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20231227 | 160400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20231227 | 160300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20231227 | 160200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20231227 | 160100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20231227 | 160000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20231227 | 155900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20231227 | 155800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20231227 | 155700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20231227 | 155600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20231227 | 155500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 213 | 20231227 | 155400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20231227 | 155300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20231227 | 155200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20231227 | 155100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20231227 | 155000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20231227 | 154900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20231227 | 154800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20231227 | 154700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20231227 | 154600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20231227 | 154500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20231227 | 154400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20231227 | 154300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20231227 | 154200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20231227 | 154100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20231227 | 154000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20231227 | 153900 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20231227 | 153800 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20231227 | 153700 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20231227 | 153600 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20231227 | 153500 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20231227 | 153400 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20231227 | 153300 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20231227 | 153200 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20231227 | 153100 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 237 | 20231227 | 153000 | 14000442200 | 25750 | 25750 | 25750 | 25750 | 7518 |
| 238 | 20231227 | 152900 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 239 | 20231227 | 152800 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 240 | 20231227 | 152700 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 241 | 20231227 | 152600 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 242 | 20231227 | 152500 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 243 | 20231227 | 152400 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 244 | 20231227 | 152300 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 245 | 20231227 | 152200 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 246 | 20231227 | 152100 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 247 | 20231227 | 152000 | 13806853700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 248 | 20231227 | 151900 | 13806853700 | 25750 | 25750 | 25800 | 25750 | 282 |
| 249 | 20231227 | 151800 | 13799592050 | 25800 | 25700 | 25800 | 25700 | 2628 |
| 250 | 20231227 | 151700 | 13732012400 | 25750 | 25750 | 25750 | 25700 | 122 |
| 251 | 20231227 | 151600 | 13728874250 | 25750 | 25800 | 25800 | 25750 | 569 |
| 252 | 20231227 | 151500 | 13714222000 | 25800 | 25800 | 25800 | 25800 | 125 |
| 253 | 20231227 | 151400 | 13710997000 | 25800 | 25800 | 25850 | 25800 | 354 |
| 254 | 20231227 | 151300 | 13701863500 | 25850 | 25800 | 25850 | 25800 | 553 |
| 255 | 20231227 | 151200 | 13687591150 | 25850 | 25900 | 25900 | 25850 | 139 |
| 256 | 20231227 | 151100 | 13683994950 | 25900 | 25800 | 25900 | 25800 | 4359 |
| 257 | 20231227 | 151000 | 13571236300 | 25750 | 25700 | 25750 | 25700 | 1099 |
| 258 | 20231227 | 150900 | 13542952400 | 25750 | 25800 | 25800 | 25700 | 939 |
| 259 | 20231227 | 150800 | 13518810750 | 25800 | 25800 | 25800 | 25700 | 625 |
| 260 | 20231227 | 150700 | 13502723950 | 25750 | 25750 | 25750 | 25700 | 739 |
| 261 | 20231227 | 150600 | 13483695200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 262 | 20231227 | 150500 | 13483695200 | 25700 | 25750 | 25750 | 25700 | 39 |
| 263 | 20231227 | 150400 | 13482692250 | 25750 | 25750 | 25750 | 25750 | 660 |
| 264 | 20231227 | 150300 | 13465697250 | 25750 | 25800 | 25800 | 25750 | 1077 |
| 265 | 20231227 | 150200 | 13437962200 | 25800 | 25800 | 25800 | 25800 | 1008 |
| 266 | 20231227 | 150100 | 13411955800 | 25800 | 25800 | 25850 | 25750 | 2769 |
| 267 | 20231227 | 150000 | 13340567850 | 25850 | 25850 | 25850 | 25800 | 503 |
| 268 | 20231227 | 145900 | 13327572600 | 25850 | 25850 | 25850 | 25800 | 755 |
| 269 | 20231227 | 145800 | 13308065850 | 25850 | 25900 | 25900 | 25850 | 568 |
| 270 | 20231227 | 145700 | 13293376650 | 25850 | 25900 | 25900 | 25850 | 1049 |
| 271 | 20231227 | 145600 | 13266242750 | 25900 | 25900 | 25900 | 25850 | 798 |
| 272 | 20231227 | 145500 | 13245574650 | 25900 | 25900 | 25900 | 25900 | 308 |
| 273 | 20231227 | 145400 | 13237597450 | 25900 | 25900 | 25900 | 25850 | 298 |
| 274 | 20231227 | 145300 | 13229879300 | 25900 | 25900 | 25900 | 25850 | 652 |
| 275 | 20231227 | 145200 | 13213012500 | 25900 | 25900 | 25900 | 25850 | 338 |
| 276 | 20231227 | 145100 | 13204259300 | 25900 | 25800 | 25900 | 25800 | 1303 |
| 277 | 20231227 | 145000 | 13170576500 | 25800 | 25800 | 25850 | 25800 | 2326 |
| 278 | 20231227 | 144900 | 13110485200 | 25850 | 25850 | 25850 | 25800 | 857 |
| 279 | 20231227 | 144800 | 13088348800 | 25850 | 25800 | 25850 | 25800 | 533 |
| 280 | 20231227 | 144700 | 13074578250 | 25850 | 25850 | 25850 | 25800 | 438 |
| 281 | 20231227 | 144600 | 13063262950 | 25850 | 25800 | 25850 | 25800 | 1142 |
| 282 | 20231227 | 144500 | 13033790100 | 25850 | 25950 | 25950 | 25800 | 2228 |
| 283 | 20231227 | 144400 | 12976138300 | 25950 | 25900 | 25950 | 25850 | 1856 |
| 284 | 20231227 | 144300 | 12928131850 | 25900 | 25900 | 25950 | 25850 | 4247 |
| 285 | 20231227 | 144200 | 12818273050 | 25900 | 25900 | 25950 | 25900 | 1377 |
| 286 | 20231227 | 144100 | 12782605250 | 25900 | 25850 | 25900 | 25850 | 339 |
| 287 | 20231227 | 144000 | 12773836750 | 25850 | 25850 | 25850 | 25850 | 808 |
| 288 | 20231227 | 143900 | 12752949950 | 25850 | 25900 | 25900 | 25850 | 878 |
| 289 | 20231227 | 143800 | 12730222600 | 25900 | 25900 | 25950 | 25900 | 1916 |
| 290 | 20231227 | 143700 | 12680594700 | 25850 | 25850 | 25900 | 25800 | 418 |
| 291 | 20231227 | 143600 | 12669794300 | 25750 | 25850 | 25850 | 25750 | 244 |
| 292 | 20231227 | 143500 | 12663493200 | 25800 | 25750 | 25800 | 25750 | 477 |
| 293 | 20231227 | 143400 | 12651186650 | 25750 | 25800 | 25800 | 25750 | 277 |
| 294 | 20231227 | 143300 | 12644046550 | 25800 | 25800 | 25800 | 25800 | 951 |
| 295 | 20231227 | 143200 | 12619510750 | 25850 | 25850 | 25850 | 25850 | 147 |
| 296 | 20231227 | 143100 | 12615710800 | 25850 | 25800 | 25850 | 25800 | 307 |
| 297 | 20231227 | 143000 | 12607789850 | 25850 | 25850 | 25850 | 25850 | 668 |
| 298 | 20231227 | 142900 | 12590522050 | 25850 | 25900 | 25900 | 25850 | 1253 |
| 299 | 20231227 | 142800 | 12558078050 | 25900 | 25900 | 25950 | 25850 | 1313 |
| 300 | 20231227 | 142700 | 12524089050 | 25900 | 25900 | 25900 | 25900 | 2502 |
| 301 | 20231227 | 142600 | 12459287250 | 25900 | 25850 | 25900 | 25850 | 8 |
| 302 | 20231227 | 142500 | 12459080200 | 25850 | 25850 | 25900 | 25850 | 2449 |
| 303 | 20231227 | 142400 | 12395746900 | 25850 | 25800 | 25850 | 25800 | 2877 |
| 304 | 20231227 | 142300 | 12321519750 | 25750 | 25750 | 25800 | 25750 | 462 |
| 305 | 20231227 | 142200 | 12309622850 | 25800 | 25700 | 25800 | 25700 | 1056 |
| 306 | 20231227 | 142100 | 12282431650 | 25750 | 25750 | 25750 | 25700 | 134 |
| 307 | 20231227 | 142000 | 12278981200 | 25700 | 25700 | 25700 | 25700 | 220 |
| 308 | 20231227 | 141900 | 12273327200 | 25700 | 25750 | 25750 | 25700 | 500 |
| 309 | 20231227 | 141800 | 12260452850 | 25750 | 25750 | 25800 | 25750 | 830 |
| 310 | 20231227 | 141700 | 12239067100 | 25750 | 25700 | 25800 | 25700 | 2312 |
| 311 | 20231227 | 141600 | 12179539050 | 25700 | 25700 | 25700 | 25700 | 602 |
| 312 | 20231227 | 141500 | 12164067650 | 25750 | 25750 | 25750 | 25700 | 56 |
| 313 | 20231227 | 141400 | 12162625750 | 25750 | 25700 | 25750 | 25700 | 80 |
| 314 | 20231227 | 141300 | 12160569250 | 25700 | 25700 | 25700 | 25650 | 479 |
| 315 | 20231227 | 141200 | 12148259550 | 25700 | 25700 | 25700 | 25700 | 825 |
| 316 | 20231227 | 141100 | 12127057050 | 25750 | 25750 | 25750 | 25700 | 99 |
| 317 | 20231227 | 141000 | 12124510300 | 25750 | 25750 | 25750 | 25700 | 284 |
| 318 | 20231227 | 140900 | 12117208300 | 25750 | 25750 | 25750 | 25750 | 849 |
| 319 | 20231227 | 140800 | 12095346550 | 25700 | 25700 | 25700 | 25700 | 277 |
| 320 | 20231227 | 140700 | 12088227650 | 25700 | 25650 | 25700 | 25650 | 5525 |
| 321 | 20231227 | 140600 | 11946279350 | 25650 | 25650 | 25650 | 25650 | 22 |
| 322 | 20231227 | 140500 | 11945715050 | 25650 | 25700 | 25700 | 25650 | 1424 |
| 323 | 20231227 | 140400 | 11909186750 | 25700 | 25650 | 25700 | 25650 | 106 |
| 324 | 20231227 | 140300 | 11906467550 | 25650 | 25650 | 25650 | 25650 | 109 |
| 325 | 20231227 | 140200 | 11903671700 | 25700 | 25650 | 25700 | 25650 | 149 |
| 326 | 20231227 | 140100 | 11899847800 | 25650 | 25700 | 25700 | 25650 | 348 |
| 327 | 20231227 | 140000 | 11890914900 | 25650 | 25700 | 25700 | 25650 | 544 |
| 328 | 20231227 | 135900 | 11876959500 | 25700 | 25700 | 25700 | 25650 | 605 |
| 329 | 20231227 | 135800 | 11861411100 | 25700 | 25700 | 25700 | 25700 | 2 |
| 330 | 20231227 | 135700 | 11861359700 | 25650 | 25650 | 25650 | 25650 | 255 |
| 331 | 20231227 | 135600 | 11854818950 | 25700 | 25700 | 25700 | 25700 | 3 |
| 332 | 20231227 | 135500 | 11854741850 | 25700 | 25700 | 25700 | 25700 | 313 |
| 333 | 20231227 | 135400 | 11846697750 | 25700 | 25700 | 25700 | 25650 | 291 |
| 334 | 20231227 | 135300 | 11839231250 | 25650 | 25650 | 25650 | 25650 | 344 |
| 335 | 20231227 | 135200 | 11830407650 | 25650 | 25650 | 25650 | 25650 | 112 |
| 336 | 20231227 | 135100 | 11827534850 | 25650 | 25650 | 25650 | 25650 | 480 |
| 337 | 20231227 | 135000 | 11815222850 | 25650 | 25650 | 25650 | 25650 | 53 |
| 338 | 20231227 | 134900 | 11813863400 | 25650 | 25650 | 25650 | 25650 | 2304 |
| 339 | 20231227 | 134800 | 11754765800 | 25650 | 25650 | 25650 | 25600 | 19 |
| 340 | 20231227 | 134700 | 11754278500 | 25650 | 25650 | 25650 | 25650 | 48 |
| 341 | 20231227 | 134600 | 11753047300 | 25600 | 25650 | 25650 | 25600 | 1197 |
| 342 | 20231227 | 134500 | 11722369250 | 25650 | 25650 | 25650 | 25600 | 130 |
| 343 | 20231227 | 134400 | 11719035750 | 25600 | 25550 | 25650 | 25550 | 149 |
| 344 | 20231227 | 134300 | 11715221650 | 25550 | 25600 | 25600 | 25550 | 181 |
| 345 | 20231227 | 134200 | 11710591550 | 25600 | 25650 | 25650 | 25600 | 959 |
| 346 | 20231227 | 134100 | 11686039400 | 25600 | 25600 | 25600 | 25600 | 1159 |
| 347 | 20231227 | 134000 | 11656369000 | 25650 | 25600 | 25650 | 25600 | 589 |
| 348 | 20231227 | 133900 | 11641290550 | 25600 | 25600 | 25600 | 25600 | 106 |
| 349 | 20231227 | 133800 | 11638576950 | 25600 | 25600 | 25600 | 25600 | 197 |
| 350 | 20231227 | 133700 | 11633533750 | 25600 | 25550 | 25600 | 25550 | 1529 |
| 351 | 20231227 | 133600 | 11594413850 | 25550 | 25550 | 25550 | 25550 | 204 |
| 352 | 20231227 | 133500 | 11589201650 | 25550 | 25600 | 25600 | 25550 | 117 |
| 353 | 20231227 | 133400 | 11586206600 | 25600 | 25600 | 25600 | 25600 | 54 |
| 354 | 20231227 | 133300 | 11584824200 | 25600 | 25600 | 25600 | 25550 | 736 |
| 355 | 20231227 | 133200 | 11565984750 | 25600 | 25600 | 25600 | 25600 | 75 |
| 356 | 20231227 | 133100 | 11564064750 | 25600 | 25600 | 25600 | 25600 | 318 |
| 357 | 20231227 | 133000 | 11555923950 | 25550 | 25600 | 25600 | 25550 | 365 |
| 358 | 20231227 | 132900 | 11546584950 | 25600 | 25600 | 25600 | 25550 | 815 |
| 359 | 20231227 | 132800 | 11525728450 | 25600 | 25600 | 25600 | 25550 | 126 |
| 360 | 20231227 | 132700 | 11522506100 | 25550 | 25550 | 25550 | 25550 | 118 |
| 361 | 20231227 | 132600 | 11519491200 | 25550 | 25550 | 25600 | 25550 | 377 |
| 362 | 20231227 | 132500 | 11509858000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 363 | 20231227 | 132400 | 11509858000 | 25650 | 25650 | 25650 | 25650 | 43 |
| 364 | 20231227 | 132300 | 11508755050 | 25650 | 25500 | 25650 | 25500 | 2100 |
| 365 | 20231227 | 132200 | 11454980450 | 25500 | 25500 | 25500 | 25500 | 126 |
| 366 | 20231227 | 132100 | 11451767450 | 25500 | 25500 | 25500 | 25500 | 71 |
| 367 | 20231227 | 132000 | 11449956950 | 25500 | 25500 | 25500 | 25500 | 100 |
| 368 | 20231227 | 131900 | 11447406950 | 25500 | 25450 | 25500 | 25450 | 519 |
| 369 | 20231227 | 131800 | 11434174950 | 25500 | 25500 | 25500 | 25450 | 57 |
| 370 | 20231227 | 131700 | 11432723950 | 25500 | 25450 | 25500 | 25450 | 207 |
| 371 | 20231227 | 131600 | 11427454850 | 25500 | 25450 | 25500 | 25450 | 208 |
| 372 | 20231227 | 131500 | 11422157900 | 25450 | 25450 | 25450 | 25450 | 199 |
| 373 | 20231227 | 131400 | 11417093350 | 25450 | 25450 | 25450 | 25450 | 46 |
| 374 | 20231227 | 131300 | 11415922650 | 25450 | 25450 | 25450 | 25450 | 121 |
| 375 | 20231227 | 131200 | 11412843200 | 25450 | 25450 | 25450 | 25400 | 767 |
| 376 | 20231227 | 131100 | 11393330400 | 25400 | 25450 | 25450 | 25400 | 190 |
| 377 | 20231227 | 131000 | 11388496950 | 25450 | 25400 | 25500 | 25400 | 503 |
| 378 | 20231227 | 130900 | 11375710650 | 25400 | 25450 | 25500 | 25400 | 475 |
| 379 | 20231227 | 130800 | 11363643250 | 25350 | 25500 | 25500 | 25350 | 223 |
| 380 | 20231227 | 130700 | 11357983250 | 25400 | 25500 | 25500 | 25350 | 96 |
| 381 | 20231227 | 130600 | 11355542800 | 25500 | 25500 | 25500 | 25500 | 10 |
| 382 | 20231227 | 130500 | 11355287800 | 25550 | 25550 | 25550 | 25300 | 8965 |
| 383 | 20231227 | 130400 | 11127521100 | 25550 | 25550 | 25550 | 25550 | 450 |
| 384 | 20231227 | 130300 | 11116023600 | 25550 | 25600 | 25600 | 25550 | 110 |
| 385 | 20231227 | 130200 | 11113208050 | 25550 | 25600 | 25600 | 25550 | 312 |
| 386 | 20231227 | 130100 | 11105234600 | 25550 | 25600 | 25600 | 25550 | 22 |
| 387 | 20231227 | 130000 | 11104671650 | 25600 | 25600 | 25600 | 25600 | 5 |
| 388 | 20231227 | 125900 | 11104543650 | 25550 | 25550 | 25600 | 25500 | 803 |
| 389 | 20231227 | 125800 | 11084022150 | 25550 | 25500 | 25550 | 25500 | 1013 |
| 390 | 20231227 | 125700 | 11058155500 | 25500 | 25500 | 25500 | 25500 | 95 |
| 391 | 20231227 | 125600 | 11055733000 | 25550 | 25550 | 25550 | 25500 | 146 |
| 392 | 20231227 | 125500 | 11052009200 | 25500 | 25550 | 25550 | 25500 | 176 |
| 393 | 20231227 | 125400 | 11047519900 | 25550 | 25550 | 25550 | 25500 | 315 |
| 394 | 20231227 | 125300 | 11039485150 | 25550 | 25550 | 25550 | 25500 | 398 |
| 395 | 20231227 | 125200 | 11029330850 | 25550 | 25500 | 25550 | 25500 | 243 |
| 396 | 20231227 | 125100 | 11023130700 | 25550 | 25550 | 25550 | 25550 | 213 |
| 397 | 20231227 | 125000 | 11017688550 | 25550 | 25550 | 25550 | 25500 | 544 |
| 398 | 20231227 | 124900 | 11003789400 | 25550 | 25550 | 25550 | 25500 | 490 |
| 399 | 20231227 | 124800 | 10991285300 | 25500 | 25550 | 25550 | 25500 | 1648 |
| 400 | 20231227 | 124700 | 10949259800 | 25500 | 25550 | 25550 | 25500 | 854 |
| 401 | 20231227 | 124600 | 10927479550 | 25550 | 25550 | 25550 | 25550 | 31 |
| 402 | 20231227 | 124500 | 10926687500 | 25550 | 25550 | 25550 | 25550 | 11 |
| 403 | 20231227 | 124400 | 10926406450 | 25500 | 25550 | 25550 | 25500 | 43 |
| 404 | 20231227 | 124300 | 10925309400 | 25500 | 25550 | 25550 | 25500 | 771 |
| 405 | 20231227 | 124200 | 10905644050 | 25550 | 25500 | 25550 | 25500 | 92 |
| 406 | 20231227 | 124100 | 10903297950 | 25500 | 25550 | 25550 | 25500 | 1074 |
| 407 | 20231227 | 124000 | 10875858650 | 25550 | 25550 | 25550 | 25550 | 123 |
| 408 | 20231227 | 123900 | 10872716000 | 25600 | 25600 | 25600 | 25600 | 367 |
| 409 | 20231227 | 123800 | 10863320800 | 25600 | 25600 | 25600 | 25600 | 119 |
| 410 | 20231227 | 123700 | 10860274400 | 25600 | 25600 | 25600 | 25600 | 119 |
| 411 | 20231227 | 123600 | 10857228000 | 25600 | 25600 | 25600 | 25600 | 106 |
| 412 | 20231227 | 123500 | 10854514400 | 25600 | 25600 | 25600 | 25550 | 1097 |
| 413 | 20231227 | 123400 | 10826460150 | 25600 | 25650 | 25650 | 25600 | 1326 |
| 414 | 20231227 | 123300 | 10792507800 | 25600 | 25600 | 25600 | 25600 | 75 |
| 415 | 20231227 | 123200 | 10790587800 | 25650 | 25650 | 25700 | 25650 | 93 |
| 416 | 20231227 | 123100 | 10788201500 | 25650 | 25650 | 25650 | 25650 | 429 |
| 417 | 20231227 | 123000 | 10777197650 | 25700 | 25600 | 25700 | 25600 | 75 |
| 418 | 20231227 | 122900 | 10775276250 | 25700 | 25600 | 25700 | 25600 | 1617 |
| 419 | 20231227 | 122800 | 10733801450 | 25600 | 25650 | 25650 | 25600 | 305 |
| 420 | 20231227 | 122700 | 10725983200 | 25650 | 25600 | 25650 | 25600 | 565 |
| 421 | 20231227 | 122600 | 10711492050 | 25600 | 25600 | 25600 | 25600 | 215 |
| 422 | 20231227 | 122500 | 10705988050 | 25600 | 25600 | 25650 | 25600 | 603 |
| 423 | 20231227 | 122400 | 10690551100 | 25600 | 25650 | 25650 | 25600 | 302 |
| 424 | 20231227 | 122300 | 10682807600 | 25650 | 25650 | 25650 | 25650 | 548 |
| 425 | 20231227 | 122200 | 10668751400 | 25650 | 25600 | 25650 | 25600 | 39 |
| 426 | 20231227 | 122100 | 10667752100 | 25600 | 25650 | 25650 | 25600 | 1411 |
| 427 | 20231227 | 122000 | 10631628000 | 25650 | 25650 | 25650 | 25650 | 177 |
| 428 | 20231227 | 121900 | 10627087950 | 25650 | 25650 | 25650 | 25650 | 24 |
| 429 | 20231227 | 121800 | 10626472350 | 25650 | 25650 | 25650 | 25650 | 496 |
| 430 | 20231227 | 121700 | 10613749950 | 25650 | 25700 | 25700 | 25650 | 193 |
| 431 | 20231227 | 121600 | 10608799200 | 25700 | 25700 | 25700 | 25700 | 14 |
| 432 | 20231227 | 121500 | 10608439400 | 25700 | 25650 | 25700 | 25650 | 106 |
| 433 | 20231227 | 121400 | 10605720200 | 25650 | 25650 | 25650 | 25650 | 221 |
| 434 | 20231227 | 121300 | 10600051550 | 25700 | 25650 | 25700 | 25650 | 165 |
| 435 | 20231227 | 121200 | 10595818000 | 25650 | 25650 | 25650 | 25650 | 273 |
| 436 | 20231227 | 121100 | 10588815550 | 25600 | 25650 | 25650 | 25600 | 880 |
| 437 | 20231227 | 121000 | 10566244050 | 25600 | 25650 | 25650 | 25600 | 52 |
| 438 | 20231227 | 120900 | 10564912350 | 25600 | 25650 | 25650 | 25600 | 11 |
| 439 | 20231227 | 120800 | 10564630700 | 25600 | 25600 | 25600 | 25600 | 1208 |
| 440 | 20231227 | 120700 | 10533705900 | 25600 | 25600 | 25600 | 25600 | 34 |
| 441 | 20231227 | 120600 | 10532835500 | 25600 | 25700 | 25700 | 25600 | 1015 |
| 442 | 20231227 | 120500 | 10506807900 | 25700 | 25700 | 25700 | 25650 | 364 |
| 443 | 20231227 | 120400 | 10497454700 | 25700 | 25650 | 25700 | 25650 | 369 |
| 444 | 20231227 | 120300 | 10487984050 | 25650 | 25650 | 25650 | 25650 | 204 |
| 445 | 20231227 | 120200 | 10482751450 | 25650 | 25650 | 25650 | 25650 | 5 |
| 446 | 20231227 | 120100 | 10482623200 | 25700 | 25700 | 25700 | 25700 | 42 |
| 447 | 20231227 | 120000 | 10481543800 | 25650 | 25700 | 25700 | 25650 | 209 |
| 448 | 20231227 | 115900 | 10476182800 | 25700 | 25650 | 25700 | 25650 | 286 |
| 449 | 20231227 | 115800 | 10468844850 | 25650 | 25700 | 25700 | 25650 | 179 |
| 450 | 20231227 | 115700 | 10464251250 | 25700 | 25650 | 25750 | 25650 | 292 |
| 451 | 20231227 | 115600 | 10456755600 | 25650 | 25700 | 25700 | 25650 | 202 |
| 452 | 20231227 | 115500 | 10451564350 | 25750 | 25700 | 25750 | 25700 | 429 |
| 453 | 20231227 | 115400 | 10440539000 | 25700 | 25700 | 25750 | 25700 | 497 |
| 454 | 20231227 | 115300 | 10427764600 | 25700 | 25750 | 25750 | 25700 | 569 |
| 455 | 20231227 | 115200 | 10413117300 | 25750 | 25700 | 25750 | 25700 | 973 |
| 456 | 20231227 | 115100 | 10388062600 | 25750 | 25700 | 25750 | 25700 | 535 |
| 457 | 20231227 | 115000 | 10374305050 | 25750 | 25800 | 25800 | 25750 | 1153 |
| 458 | 20231227 | 114900 | 10344614700 | 25800 | 25700 | 25800 | 25700 | 4480 |
| 459 | 20231227 | 114800 | 10229344500 | 25700 | 25650 | 25700 | 25650 | 3 |
| 460 | 20231227 | 114700 | 10229267450 | 25700 | 25700 | 25700 | 25650 | 474 |
| 461 | 20231227 | 114600 | 10217101700 | 25700 | 25650 | 25700 | 25600 | 963 |
| 462 | 20231227 | 114500 | 10192360250 | 25650 | 25650 | 25700 | 25600 | 798 |
| 463 | 20231227 | 114400 | 10171883550 | 25650 | 25650 | 25650 | 25600 | 153 |
| 464 | 20231227 | 114300 | 10167959600 | 25650 | 25650 | 25700 | 25650 | 699 |
| 465 | 20231227 | 114200 | 10150023000 | 25650 | 25600 | 25650 | 25600 | 2925 |
| 466 | 20231227 | 114100 | 10075101200 | 25600 | 25600 | 25600 | 25600 | 129 |
| 467 | 20231227 | 114000 | 10071798800 | 25550 | 25500 | 25600 | 25500 | 467 |
| 468 | 20231227 | 113900 | 10059867950 | 25500 | 25500 | 25550 | 25500 | 82 |
| 469 | 20231227 | 113800 | 10057776850 | 25550 | 25550 | 25550 | 25550 | 346 |
| 470 | 20231227 | 113700 | 10048936550 | 25550 | 25500 | 25550 | 25500 | 58 |
| 471 | 20231227 | 113600 | 10047455150 | 25550 | 25500 | 25550 | 25500 | 1342 |
| 472 | 20231227 | 113500 | 10013224650 | 25550 | 25550 | 25550 | 25550 | 81 |
| 473 | 20231227 | 113400 | 10011155100 | 25550 | 25550 | 25550 | 25500 | 199 |
| 474 | 20231227 | 113300 | 10006075650 | 25550 | 25550 | 25550 | 25550 | 643 |
| 475 | 20231227 | 113200 | 9989647000 | 25550 | 25550 | 25550 | 25550 | 345 |
| 476 | 20231227 | 113100 | 9980832250 | 25550 | 25550 | 25550 | 25550 | 595 |
| 477 | 20231227 | 113000 | 9965630000 | 25550 | 25550 | 25600 | 25550 | 155 |
| 478 | 20231227 | 112900 | 9961667250 | 25550 | 25550 | 25600 | 25500 | 1661 |
| 479 | 20231227 | 112800 | 9919211300 | 25550 | 25550 | 25600 | 25550 | 1274 |
| 480 | 20231227 | 112700 | 9886629200 | 25550 | 25550 | 25550 | 25550 | 1340 |
| 481 | 20231227 | 112600 | 9852392200 | 25550 | 25450 | 25550 | 25450 | 1937 |
| 482 | 20231227 | 112500 | 9803003650 | 25500 | 25500 | 25500 | 25450 | 118 |
| 483 | 20231227 | 112400 | 9799994900 | 25450 | 25450 | 25450 | 25450 | 267 |
| 484 | 20231227 | 112300 | 9793199750 | 25450 | 25450 | 25450 | 25450 | 334 |
| 485 | 20231227 | 112200 | 9784699450 | 25450 | 25450 | 25450 | 25450 | 1 |
| 486 | 20231227 | 112100 | 9784674000 | 25400 | 25450 | 25450 | 25400 | 12 |
| 487 | 20231227 | 112000 | 9784369100 | 25450 | 25450 | 25450 | 25450 | 1463 |
| 488 | 20231227 | 111900 | 9747135750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 489 | 20231227 | 111800 | 9747135750 | 25450 | 25500 | 25500 | 25450 | 302 |
| 490 | 20231227 | 111700 | 9739447350 | 25500 | 25450 | 25500 | 25450 | 161 |
| 491 | 20231227 | 111600 | 9735344000 | 25450 | 25500 | 25500 | 25450 | 614 |
| 492 | 20231227 | 111500 | 9719715450 | 25500 | 25500 | 25500 | 25400 | 111 |
| 493 | 20231227 | 111400 | 9716889950 | 25400 | 25400 | 25500 | 25400 | 560 |
| 494 | 20231227 | 111300 | 9702644800 | 25450 | 25400 | 25450 | 25400 | 1005 |
| 495 | 20231227 | 111200 | 9677070550 | 25400 | 25450 | 25450 | 25400 | 102 |
| 496 | 20231227 | 111100 | 9674479650 | 25450 | 25400 | 25450 | 25400 | 1392 |
| 497 | 20231227 | 111000 | 9639117700 | 25350 | 25350 | 25400 | 25350 | 237 |
| 498 | 20231227 | 110900 | 9633105050 | 25350 | 25350 | 25400 | 25350 | 410 |
| 499 | 20231227 | 110800 | 9622711500 | 25350 | 25400 | 25400 | 25350 | 479 |
| 500 | 20231227 | 110700 | 9610564550 | 25400 | 25400 | 25400 | 25350 | 117 |
| 501 | 20231227 | 110600 | 9607593250 | 25350 | 25350 | 25350 | 25350 | 29 |
| 502 | 20231227 | 110500 | 9606858100 | 25300 | 25300 | 25300 | 25300 | 8 |
| 503 | 20231227 | 110400 | 9606655700 | 25400 | 25350 | 25400 | 25300 | 2116 |
| 504 | 20231227 | 110300 | 9553019800 | 25350 | 25350 | 25350 | 25350 | 213 |
| 505 | 20231227 | 110200 | 9547620250 | 25350 | 25350 | 25400 | 25350 | 303 |
| 506 | 20231227 | 110100 | 9539932600 | 25400 | 25400 | 25400 | 25350 | 63 |
| 507 | 20231227 | 110000 | 9538332500 | 25400 | 25350 | 25400 | 25300 | 55 |
| 508 | 20231227 | 105900 | 9536937100 | 25400 | 25350 | 25400 | 25350 | 229 |
| 509 | 20231227 | 105800 | 9531131650 | 25300 | 25350 | 25350 | 25300 | 1772 |
| 510 | 20231227 | 105700 | 9486271800 | 25350 | 25350 | 25350 | 25350 | 738 |
| 511 | 20231227 | 105600 | 9467563500 | 25350 | 25400 | 25400 | 25350 | 1259 |
| 512 | 20231227 | 105500 | 9435584950 | 25400 | 25450 | 25450 | 25400 | 102 |
| 513 | 20231227 | 105400 | 9432993700 | 25400 | 25450 | 25450 | 25350 | 974 |
| 514 | 20231227 | 105300 | 9408273600 | 25400 | 25450 | 25500 | 25400 | 772 |
| 515 | 20231227 | 105200 | 9388661150 | 25450 | 25450 | 25450 | 25450 | 133 |
| 516 | 20231227 | 105100 | 9385276300 | 25450 | 25400 | 25450 | 25400 | 613 |
| 517 | 20231227 | 105000 | 9369696050 | 25450 | 25400 | 25450 | 25400 | 210 |
| 518 | 20231227 | 104900 | 9364361900 | 25400 | 25400 | 25400 | 25350 | 294 |
| 519 | 20231227 | 104800 | 9356900550 | 25400 | 25350 | 25400 | 25350 | 547 |
| 520 | 20231227 | 104700 | 9343028650 | 25350 | 25350 | 25350 | 25300 | 345 |
| 521 | 20231227 | 104600 | 9334299400 | 25350 | 25350 | 25350 | 25350 | 354 |
| 522 | 20231227 | 104500 | 9325325500 | 25300 | 25350 | 25350 | 25300 | 307 |
| 523 | 20231227 | 104400 | 9317547500 | 25350 | 25400 | 25400 | 25350 | 218 |
| 524 | 20231227 | 104300 | 9312021000 | 25400 | 25300 | 25400 | 25300 | 275 |
| 525 | 20231227 | 104200 | 9305044900 | 25300 | 25350 | 25350 | 25300 | 1106 |
| 526 | 20231227 | 104100 | 9277063000 | 25300 | 25400 | 25400 | 25300 | 5865 |
| 527 | 20231227 | 104000 | 9128526900 | 25400 | 25500 | 25500 | 25400 | 3546 |
| 528 | 20231227 | 103900 | 9038336900 | 25500 | 25500 | 25550 | 25500 | 455 |
| 529 | 20231227 | 103800 | 9026717650 | 25500 | 25500 | 25500 | 25500 | 408 |
| 530 | 20231227 | 103700 | 9016313650 | 25500 | 25500 | 25500 | 25500 | 587 |
| 531 | 20231227 | 103600 | 9001345150 | 25500 | 25500 | 25500 | 25500 | 163 |
| 532 | 20231227 | 103500 | 8997188650 | 25500 | 25500 | 25550 | 25450 | 563 |
| 533 | 20231227 | 103400 | 8982844450 | 25500 | 25450 | 25500 | 25450 | 945 |
| 534 | 20231227 | 103300 | 8958749950 | 25450 | 25450 | 25450 | 25450 | 926 |
| 535 | 20231227 | 103200 | 8935183250 | 25350 | 25450 | 25450 | 25350 | 1041 |
| 536 | 20231227 | 103100 | 8908722650 | 25450 | 25400 | 25450 | 25400 | 304 |
| 537 | 20231227 | 103000 | 8900999000 | 25400 | 25450 | 25500 | 25400 | 3353 |
| 538 | 20231227 | 102900 | 8815751650 | 25450 | 25450 | 25450 | 25450 | 371 |
| 539 | 20231227 | 102800 | 8806309700 | 25400 | 25450 | 25450 | 25400 | 267 |
| 540 | 20231227 | 102700 | 8799527000 | 25400 | 25400 | 25450 | 25350 | 597 |
| 541 | 20231227 | 102600 | 8784372250 | 25400 | 25400 | 25400 | 25400 | 525 |
| 542 | 20231227 | 102500 | 8771037250 | 25400 | 25350 | 25400 | 25350 | 252 |
| 543 | 20231227 | 102400 | 8764640150 | 25350 | 25400 | 25400 | 25350 | 589 |
| 544 | 20231227 | 102300 | 8749681550 | 25400 | 25400 | 25400 | 25400 | 368 |
| 545 | 20231227 | 102200 | 8740334350 | 25400 | 25400 | 25450 | 25400 | 92 |
| 546 | 20231227 | 102100 | 8737997400 | 25400 | 25400 | 25400 | 25350 | 227 |
| 547 | 20231227 | 102000 | 8732233800 | 25400 | 25450 | 25450 | 25400 | 377 |
| 548 | 20231227 | 101900 | 8722657950 | 25450 | 25450 | 25450 | 25400 | 568 |
| 549 | 20231227 | 101800 | 8708208400 | 25450 | 25350 | 25450 | 25350 | 555 |
| 550 | 20231227 | 101700 | 8694111150 | 25400 | 25400 | 25450 | 25350 | 8585 |
| 551 | 20231227 | 101600 | 8476422900 | 25400 | 25400 | 25450 | 25400 | 722 |
| 552 | 20231227 | 101500 | 8458080600 | 25400 | 25500 | 25500 | 25300 | 13047 |
| 553 | 20231227 | 101400 | 8126492900 | 25500 | 25400 | 25500 | 25400 | 1914 |
| 554 | 20231227 | 101300 | 8077795800 | 25400 | 25300 | 25400 | 25250 | 2396 |
| 555 | 20231227 | 101200 | 8017121850 | 25250 | 25250 | 25350 | 25250 | 4176 |
| 556 | 20231227 | 101100 | 7911650200 | 25200 | 25250 | 25300 | 25200 | 781 |
| 557 | 20231227 | 101000 | 7891944400 | 25250 | 25200 | 25250 | 25200 | 313 |
| 558 | 20231227 | 100900 | 7884055000 | 25200 | 25250 | 25250 | 25150 | 1657 |
| 559 | 20231227 | 100800 | 7842268000 | 25250 | 25250 | 25300 | 25250 | 1907 |
| 560 | 20231227 | 100700 | 7794116200 | 25250 | 25250 | 25300 | 25250 | 1840 |
| 561 | 20231227 | 100600 | 7747573700 | 25250 | 25250 | 25300 | 25250 | 1045 |
| 562 | 20231227 | 100500 | 7721161250 | 25250 | 25200 | 25300 | 25200 | 1506 |
| 563 | 20231227 | 100400 | 7683133500 | 25200 | 25200 | 25200 | 25200 | 2344 |
| 564 | 20231227 | 100300 | 7624064700 | 25200 | 25250 | 25250 | 25150 | 269 |
| 565 | 20231227 | 100200 | 7617291100 | 25200 | 25200 | 25250 | 25100 | 6680 |
| 566 | 20231227 | 100100 | 7448975250 | 25200 | 25200 | 25200 | 25150 | 1684 |
| 567 | 20231227 | 100000 | 7406573400 | 25150 | 25150 | 25150 | 25150 | 3270 |
| 568 | 20231227 | 095900 | 7324332900 | 25150 | 25100 | 25150 | 25100 | 901 |
| 569 | 20231227 | 095800 | 7301679350 | 25150 | 25150 | 25150 | 25100 | 908 |
| 570 | 20231227 | 095700 | 7278854150 | 25150 | 25100 | 25150 | 25100 | 301 |
| 571 | 20231227 | 095600 | 7271291600 | 25100 | 25150 | 25150 | 25100 | 591 |
| 572 | 20231227 | 095500 | 7256451900 | 25100 | 25150 | 25150 | 25050 | 692 |
| 573 | 20231227 | 095400 | 7239097250 | 25100 | 25050 | 25100 | 25000 | 1750 |
| 574 | 20231227 | 095300 | 7195200500 | 25050 | 24950 | 25050 | 24950 | 1640 |
| 575 | 20231227 | 095200 | 7154169200 | 25000 | 24950 | 25000 | 24950 | 2731 |
| 576 | 20231227 | 095100 | 7085936100 | 25000 | 24900 | 25000 | 24900 | 1676 |
| 577 | 20231227 | 095000 | 7044158150 | 24900 | 25000 | 25000 | 24900 | 530 |
| 578 | 20231227 | 094900 | 7030958750 | 25000 | 25000 | 25000 | 24850 | 4757 |
| 579 | 20231227 | 094800 | 6912366700 | 25000 | 25000 | 25050 | 25000 | 1247 |
| 580 | 20231227 | 094700 | 6881191650 | 25050 | 25050 | 25100 | 24950 | 13766 |
| 581 | 20231227 | 094600 | 6536556600 | 25100 | 25050 | 25100 | 25050 | 225 |
| 582 | 20231227 | 094500 | 6530916200 | 25050 | 25000 | 25050 | 25000 | 2026 |
| 583 | 20231227 | 094400 | 6480176100 | 25000 | 25050 | 25050 | 25000 | 1803 |
| 584 | 20231227 | 094300 | 6435083800 | 25050 | 25100 | 25100 | 25050 | 2684 |
| 585 | 20231227 | 094200 | 6367807000 | 25100 | 25050 | 25100 | 25050 | 1395 |
| 586 | 20231227 | 094100 | 6332848400 | 25050 | 25100 | 25100 | 25050 | 1435 |
| 587 | 20231227 | 094000 | 6296888200 | 25050 | 25150 | 25150 | 25050 | 2584 |
| 588 | 20231227 | 093900 | 6232134550 | 25150 | 25150 | 25150 | 25100 | 1442 |
| 589 | 20231227 | 093800 | 6195929550 | 25150 | 25150 | 25150 | 25100 | 605 |
| 590 | 20231227 | 093700 | 6180717800 | 25150 | 25100 | 25150 | 25050 | 958 |
| 591 | 20231227 | 093600 | 6156699700 | 25100 | 25200 | 25200 | 25050 | 6455 |
| 592 | 20231227 | 093500 | 5994548000 | 25200 | 25200 | 25250 | 25150 | 2359 |
| 593 | 20231227 | 093400 | 5935091750 | 25250 | 25150 | 25300 | 25150 | 939 |
| 594 | 20231227 | 093300 | 5911436550 | 25150 | 25300 | 25300 | 25150 | 3918 |
| 595 | 20231227 | 093200 | 5812559950 | 25250 | 25300 | 25350 | 25250 | 1065 |
| 596 | 20231227 | 093100 | 5785615550 | 25350 | 25350 | 25400 | 25300 | 4790 |
| 597 | 20231227 | 093000 | 5664322250 | 25350 | 25250 | 25350 | 25250 | 2219 |
| 598 | 20231227 | 092900 | 5608183900 | 25300 | 25150 | 25300 | 25150 | 2141 |
| 599 | 20231227 | 092800 | 5554188050 | 25200 | 25200 | 25200 | 25100 | 8061 |
| 600 | 20231227 | 092700 | 5351443400 | 25200 | 25150 | 25250 | 25150 | 3245 |
| 601 | 20231227 | 092600 | 5269728250 | 25150 | 25150 | 25200 | 25100 | 9088 |
| 602 | 20231227 | 092500 | 5041521750 | 25050 | 25100 | 25100 | 25050 | 1543 |
| 603 | 20231227 | 092400 | 5002795200 | 25100 | 25000 | 25100 | 24950 | 4471 |
| 604 | 20231227 | 092300 | 4891123550 | 25000 | 25000 | 25000 | 25000 | 5173 |
| 605 | 20231227 | 092200 | 4761798550 | 25000 | 25050 | 25050 | 24950 | 2293 |
| 606 | 20231227 | 092100 | 4704478250 | 25050 | 25050 | 25050 | 24950 | 3249 |
| 607 | 20231227 | 092000 | 4623198300 | 25050 | 25050 | 25050 | 25000 | 4951 |
| 608 | 20231227 | 091900 | 4499275750 | 25050 | 25000 | 25050 | 24950 | 1279 |
| 609 | 20231227 | 091800 | 4467301000 | 24950 | 24900 | 25000 | 24850 | 3152 |
| 610 | 20231227 | 091700 | 4388581200 | 24800 | 24750 | 25000 | 24650 | 7960 |
| 611 | 20231227 | 091600 | 4191526750 | 24750 | 25000 | 25050 | 24750 | 20711 |
| 612 | 20231227 | 091500 | 3676733000 | 24950 | 25000 | 25100 | 24900 | 5026 |
| 613 | 20231227 | 091400 | 3550974250 | 24900 | 25250 | 25250 | 24850 | 31444 |
| 614 | 20231227 | 091300 | 2763344050 | 25250 | 25250 | 25300 | 25250 | 2017 |
| 615 | 20231227 | 091200 | 2712410900 | 25300 | 25350 | 25450 | 25250 | 5514 |
| 616 | 20231227 | 091100 | 2573034300 | 25350 | 25350 | 25500 | 25250 | 18723 |
| 617 | 20231227 | 091000 | 2098735450 | 25350 | 25450 | 25500 | 25250 | 14249 |
| 618 | 20231227 | 090900 | 1737589100 | 25400 | 25450 | 25450 | 25350 | 4464 |
| 619 | 20231227 | 090800 | 1624209300 | 25400 | 25450 | 25450 | 25350 | 6161 |
| 620 | 20231227 | 090700 | 1467761850 | 25450 | 25500 | 25500 | 25400 | 10202 |
| 621 | 20231227 | 090600 | 1208303700 | 25500 | 25550 | 25600 | 25400 | 5850 |
| 622 | 20231227 | 090500 | 1059355800 | 25600 | 25550 | 25650 | 25450 | 7347 |
| 623 | 20231227 | 090400 | 872205250 | 25500 | 25650 | 25650 | 25500 | 6912 |
| 624 | 20231227 | 090300 | 695712800 | 25600 | 25600 | 25650 | 25500 | 5126 |
| 625 | 20231227 | 090200 | 564818350 | 25550 | 25650 | 25650 | 25400 | 8175 |
| 626 | 20231227 | 090100 | 356263800 | 25600 | 25700 | 25750 | 25500 | 4590 |
| 627 | 20231227 | 090000 | 238889000 | 25650 | 25700 | 25700 | 25550 | 9234 |