33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 192700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 3 | 20231226 | 192600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20231226 | 192500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20231226 | 192400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20231226 | 192300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20231226 | 192200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20231226 | 192100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20231226 | 192000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20231226 | 191900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20231226 | 191800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20231226 | 191700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20231226 | 191600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20231226 | 191500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20231226 | 191400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20231226 | 191300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20231226 | 191200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20231226 | 191100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20231226 | 191000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20231226 | 190900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20231226 | 190800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20231226 | 190700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20231226 | 190600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20231226 | 190500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20231226 | 190400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20231226 | 190300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20231226 | 190200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20231226 | 190100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20231226 | 190000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20231226 | 185900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20231226 | 185800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20231226 | 185700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 33 | 20231226 | 185600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20231226 | 185500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20231226 | 185400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20231226 | 185300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20231226 | 185200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20231226 | 185100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20231226 | 185000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20231226 | 184900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20231226 | 184800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20231226 | 184700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20231226 | 184600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20231226 | 184500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20231226 | 184400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20231226 | 184300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20231226 | 184200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20231226 | 184100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20231226 | 184000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20231226 | 183900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20231226 | 183800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20231226 | 183700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20231226 | 183600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20231226 | 183500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20231226 | 183400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20231226 | 183300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20231226 | 183200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20231226 | 183100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20231226 | 183000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20231226 | 182900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20231226 | 182800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20231226 | 182700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 63 | 20231226 | 182600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20231226 | 182500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20231226 | 182400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20231226 | 182300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20231226 | 182200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20231226 | 182100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20231226 | 182000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20231226 | 181900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20231226 | 181800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20231226 | 181700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20231226 | 181600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20231226 | 181500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20231226 | 181400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20231226 | 181300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20231226 | 181200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20231226 | 181100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20231226 | 181000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20231226 | 180900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20231226 | 180800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20231226 | 180700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20231226 | 180600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20231226 | 180500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20231226 | 180400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20231226 | 180300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20231226 | 180200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20231226 | 180100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20231226 | 180000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20231226 | 175900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20231226 | 175800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20231226 | 175700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 93 | 20231226 | 175600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20231226 | 175500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20231226 | 175400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20231226 | 175300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20231226 | 175200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20231226 | 175100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20231226 | 175000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20231226 | 174900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20231226 | 174800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20231226 | 174700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20231226 | 174600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20231226 | 174500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20231226 | 174400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20231226 | 174300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20231226 | 174200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20231226 | 174100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20231226 | 174000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20231226 | 173900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20231226 | 173800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20231226 | 173700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20231226 | 173600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20231226 | 173500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20231226 | 173400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20231226 | 173300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20231226 | 173200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20231226 | 173100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20231226 | 173000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20231226 | 172900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20231226 | 172800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20231226 | 172700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 123 | 20231226 | 172600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20231226 | 172500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20231226 | 172400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20231226 | 172300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20231226 | 172200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20231226 | 172100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20231226 | 172000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20231226 | 171900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20231226 | 171800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20231226 | 171700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20231226 | 171600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20231226 | 171500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20231226 | 171400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20231226 | 171300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20231226 | 171200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20231226 | 171100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20231226 | 171000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20231226 | 170900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20231226 | 170800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20231226 | 170700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20231226 | 170600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20231226 | 170500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20231226 | 170400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20231226 | 170300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20231226 | 170200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20231226 | 170100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20231226 | 170000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20231226 | 165900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20231226 | 165800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20231226 | 165700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 153 | 20231226 | 165600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20231226 | 165500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20231226 | 165400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20231226 | 165300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20231226 | 165200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20231226 | 165100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20231226 | 165000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20231226 | 164900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20231226 | 164800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20231226 | 164700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20231226 | 164600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20231226 | 164500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20231226 | 164400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20231226 | 164300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20231226 | 164200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20231226 | 164100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20231226 | 164000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20231226 | 163900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20231226 | 163800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20231226 | 163700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20231226 | 163600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20231226 | 163500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20231226 | 163400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20231226 | 163300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20231226 | 163200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20231226 | 163100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20231226 | 163000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20231226 | 162900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20231226 | 162800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20231226 | 162700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 183 | 20231226 | 162600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20231226 | 162500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20231226 | 162400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20231226 | 162300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20231226 | 162200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20231226 | 162100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20231226 | 162000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20231226 | 161900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20231226 | 161800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20231226 | 161700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20231226 | 161600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20231226 | 161500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20231226 | 161400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20231226 | 161300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20231226 | 161200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20231226 | 161100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20231226 | 161000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20231226 | 160900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20231226 | 160800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20231226 | 160700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20231226 | 160600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20231226 | 160500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20231226 | 160400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20231226 | 160300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20231226 | 160200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20231226 | 160100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20231226 | 160000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20231226 | 155900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20231226 | 155800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20231226 | 155700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 213 | 20231226 | 155600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20231226 | 155500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20231226 | 155400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20231226 | 155300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20231226 | 155200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20231226 | 155100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20231226 | 155000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20231226 | 154900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20231226 | 154800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20231226 | 154700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20231226 | 154600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20231226 | 154500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20231226 | 154400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20231226 | 154300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20231226 | 154200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20231226 | 154100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20231226 | 154000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20231226 | 153900 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20231226 | 153800 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20231226 | 153700 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20231226 | 153600 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20231226 | 153500 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20231226 | 153400 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20231226 | 153300 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20231226 | 153200 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20231226 | 153100 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20231226 | 153000 | 3815224200 | 26500 | 26500 | 26500 | 26500 | 7820 |
| 240 | 20231226 | 152900 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20231226 | 152800 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20231226 | 152700 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 243 | 20231226 | 152600 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20231226 | 152500 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20231226 | 152400 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20231226 | 152300 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20231226 | 152200 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20231226 | 152100 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20231226 | 152000 | 3607994200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20231226 | 151900 | 3607994200 | 26500 | 26550 | 26550 | 26500 | 1099 |
| 251 | 20231226 | 151800 | 3578855950 | 26550 | 26550 | 26550 | 26500 | 609 |
| 252 | 20231226 | 151700 | 3562688500 | 26500 | 26550 | 26550 | 26500 | 231 |
| 253 | 20231226 | 151600 | 3556557350 | 26550 | 26500 | 26550 | 26500 | 438 |
| 254 | 20231226 | 151500 | 3544930350 | 26550 | 26600 | 26600 | 26550 | 3579 |
| 255 | 20231226 | 151400 | 3449889150 | 26600 | 26550 | 26600 | 26550 | 107 |
| 256 | 20231226 | 151300 | 3447045800 | 26550 | 26600 | 26600 | 26550 | 216 |
| 257 | 20231226 | 151200 | 3441303000 | 26550 | 26600 | 26600 | 26550 | 472 |
| 258 | 20231226 | 151100 | 3428750950 | 26600 | 26550 | 26600 | 26550 | 524 |
| 259 | 20231226 | 151000 | 3414815250 | 26550 | 26600 | 26600 | 26550 | 445 |
| 260 | 20231226 | 150900 | 3402996800 | 26550 | 26550 | 26600 | 26550 | 369 |
| 261 | 20231226 | 150800 | 3393189850 | 26600 | 26650 | 26650 | 26550 | 339 |
| 262 | 20231226 | 150700 | 3384173000 | 26650 | 26600 | 26650 | 26500 | 2555 |
| 263 | 20231226 | 150600 | 3316116500 | 26600 | 26550 | 26600 | 26550 | 366 |
| 264 | 20231226 | 150500 | 3306388700 | 26550 | 26500 | 26550 | 26500 | 187 |
| 265 | 20231226 | 150400 | 3301428200 | 26500 | 26500 | 26600 | 26500 | 6874 |
| 266 | 20231226 | 150300 | 3118677800 | 26550 | 26550 | 26600 | 26500 | 3707 |
| 267 | 20231226 | 150200 | 3020433350 | 26550 | 26600 | 26600 | 26550 | 3950 |
| 268 | 20231226 | 150100 | 2915544250 | 26600 | 26600 | 26600 | 26600 | 757 |
| 269 | 20231226 | 150000 | 2895408050 | 26600 | 26600 | 26650 | 26600 | 422 |
| 270 | 20231226 | 145900 | 2884170450 | 26650 | 26650 | 26650 | 26650 | 774 |
| 271 | 20231226 | 145800 | 2863543350 | 26650 | 26650 | 26650 | 26650 | 137 |
| 272 | 20231226 | 145700 | 2859892300 | 26650 | 26650 | 26650 | 26600 | 246 |
| 273 | 20231226 | 145600 | 2853345900 | 26650 | 26650 | 26650 | 26650 | 178 |
| 274 | 20231226 | 145500 | 2848602200 | 26650 | 26650 | 26650 | 26650 | 138 |
| 275 | 20231226 | 145400 | 2844924500 | 26650 | 26650 | 26650 | 26650 | 155 |
| 276 | 20231226 | 145300 | 2840793750 | 26650 | 26650 | 26650 | 26650 | 148 |
| 277 | 20231226 | 145200 | 2836849550 | 26700 | 26700 | 26700 | 26650 | 407 |
| 278 | 20231226 | 145100 | 2825992000 | 26750 | 26650 | 26750 | 26650 | 622 |
| 279 | 20231226 | 145000 | 2809390600 | 26700 | 26650 | 26700 | 26650 | 120 |
| 280 | 20231226 | 144900 | 2806192550 | 26650 | 26650 | 26650 | 26650 | 174 |
| 281 | 20231226 | 144800 | 2801555450 | 26650 | 26650 | 26650 | 26650 | 138 |
| 282 | 20231226 | 144700 | 2797877750 | 26650 | 26650 | 26650 | 26650 | 276 |
| 283 | 20231226 | 144600 | 2790522350 | 26650 | 26650 | 26700 | 26650 | 159 |
| 284 | 20231226 | 144500 | 2786284000 | 26600 | 26650 | 26650 | 26600 | 188 |
| 285 | 20231226 | 144400 | 2781281500 | 26600 | 26650 | 26650 | 26600 | 188 |
| 286 | 20231226 | 144300 | 2776276300 | 26650 | 26650 | 26650 | 26650 | 256 |
| 287 | 20231226 | 144200 | 2769453900 | 26650 | 26700 | 26700 | 26650 | 1006 |
| 288 | 20231226 | 144100 | 2742595600 | 26700 | 26750 | 26750 | 26700 | 302 |
| 289 | 20231226 | 144000 | 2734521300 | 26750 | 26800 | 26800 | 26750 | 254 |
| 290 | 20231226 | 143900 | 2727721800 | 26950 | 26700 | 27000 | 26700 | 2042 |
| 291 | 20231226 | 143800 | 2672808300 | 26700 | 26700 | 26700 | 26700 | 261 |
| 292 | 20231226 | 143700 | 2665839600 | 26700 | 26700 | 26700 | 26700 | 100 |
| 293 | 20231226 | 143600 | 2663169600 | 26750 | 26700 | 26750 | 26700 | 710 |
| 294 | 20231226 | 143500 | 2644198200 | 26750 | 26650 | 26750 | 26650 | 1523 |
| 295 | 20231226 | 143400 | 2603533900 | 26550 | 26650 | 26650 | 26550 | 3775 |
| 296 | 20231226 | 143300 | 2503115150 | 26650 | 26600 | 26650 | 26600 | 167 |
| 297 | 20231226 | 143200 | 2498669600 | 26600 | 26650 | 26650 | 26600 | 178 |
| 298 | 20231226 | 143100 | 2493927800 | 26650 | 26650 | 26700 | 26650 | 190 |
| 299 | 20231226 | 143000 | 2488863950 | 26700 | 26600 | 26700 | 26600 | 139 |
| 300 | 20231226 | 142900 | 2485166450 | 26600 | 26600 | 26650 | 26600 | 155 |
| 301 | 20231226 | 142800 | 2481042600 | 26650 | 26600 | 26650 | 26600 | 148 |
| 302 | 20231226 | 142700 | 2477105300 | 26600 | 26600 | 26650 | 26600 | 177 |
| 303 | 20231226 | 142600 | 2472395100 | 26650 | 26650 | 26650 | 26650 | 238 |
| 304 | 20231226 | 142500 | 2466052400 | 26650 | 26650 | 26700 | 26650 | 2127 |
| 305 | 20231226 | 142400 | 2409275250 | 26650 | 26650 | 26650 | 26650 | 218 |
| 306 | 20231226 | 142300 | 2403465550 | 26650 | 26650 | 26650 | 26650 | 170 |
| 307 | 20231226 | 142200 | 2398935050 | 26650 | 26650 | 26650 | 26650 | 156 |
| 308 | 20231226 | 142100 | 2394777650 | 26600 | 26650 | 26750 | 26600 | 3309 |
| 309 | 20231226 | 142000 | 2306425150 | 26600 | 26600 | 26650 | 26600 | 198 |
| 310 | 20231226 | 141900 | 2301158300 | 26600 | 26600 | 26600 | 26600 | 138 |
| 311 | 20231226 | 141800 | 2297487500 | 26600 | 26600 | 26600 | 26600 | 138 |
| 312 | 20231226 | 141700 | 2293816700 | 26600 | 26600 | 26600 | 26600 | 156 |
| 313 | 20231226 | 141600 | 2289667100 | 26600 | 26600 | 26650 | 26600 | 1304 |
| 314 | 20231226 | 141500 | 2254979000 | 26650 | 26600 | 26650 | 26600 | 301 |
| 315 | 20231226 | 141400 | 2246971500 | 26600 | 26600 | 26650 | 26600 | 1738 |
| 316 | 20231226 | 141300 | 2200715650 | 26650 | 26550 | 26650 | 26550 | 388 |
| 317 | 20231226 | 141200 | 2190385100 | 26600 | 26550 | 26600 | 26550 | 142 |
| 318 | 20231226 | 141100 | 2186612900 | 26600 | 26600 | 26600 | 26600 | 138 |
| 319 | 20231226 | 141000 | 2182942100 | 26600 | 26550 | 26600 | 26550 | 204 |
| 320 | 20231226 | 140900 | 2177525000 | 26550 | 26600 | 26650 | 26550 | 168 |
| 321 | 20231226 | 140800 | 2173063050 | 26600 | 26600 | 26600 | 26600 | 156 |
| 322 | 20231226 | 140700 | 2168913450 | 26600 | 26600 | 26650 | 26600 | 239 |
| 323 | 20231226 | 140600 | 2162555950 | 26600 | 26650 | 26650 | 26600 | 107 |
| 324 | 20231226 | 140500 | 2159709700 | 26650 | 26650 | 26650 | 26600 | 493 |
| 325 | 20231226 | 140400 | 2146580000 | 26600 | 26600 | 26600 | 26600 | 155 |
| 326 | 20231226 | 140300 | 2142457000 | 26600 | 26600 | 26650 | 26600 | 139 |
| 327 | 20231226 | 140200 | 2138759550 | 26600 | 26600 | 26600 | 26600 | 197 |
| 328 | 20231226 | 140100 | 2133519350 | 26650 | 26600 | 26650 | 26600 | 156 |
| 329 | 20231226 | 140000 | 2129369700 | 26650 | 26550 | 26650 | 26550 | 172 |
| 330 | 20231226 | 135900 | 2124794700 | 26650 | 26650 | 26650 | 26550 | 131 |
| 331 | 20231226 | 135800 | 2121314450 | 26550 | 26600 | 26650 | 26550 | 341 |
| 332 | 20231226 | 135700 | 2112242750 | 26600 | 26650 | 26650 | 26600 | 91 |
| 333 | 20231226 | 135600 | 2109819500 | 26650 | 26600 | 26700 | 26600 | 156 |
| 334 | 20231226 | 135500 | 2105667250 | 26600 | 26650 | 26650 | 26600 | 154 |
| 335 | 20231226 | 135400 | 2101570050 | 26600 | 26600 | 26600 | 26600 | 166 |
| 336 | 20231226 | 135300 | 2097154450 | 26600 | 26700 | 26700 | 26600 | 159 |
| 337 | 20231226 | 135200 | 2092924950 | 26550 | 26650 | 26650 | 26550 | 544 |
| 338 | 20231226 | 135100 | 2078440150 | 26550 | 26600 | 26600 | 26550 | 724 |
| 339 | 20231226 | 135000 | 2059203650 | 26600 | 26600 | 26600 | 26600 | 156 |
| 340 | 20231226 | 134900 | 2055054050 | 26650 | 26650 | 26650 | 26600 | 4143 |
| 341 | 20231226 | 134800 | 1944836700 | 26650 | 26650 | 26650 | 26650 | 149 |
| 342 | 20231226 | 134700 | 1940865850 | 26650 | 26650 | 26650 | 26650 | 185 |
| 343 | 20231226 | 134600 | 1935935600 | 26700 | 26650 | 26700 | 26650 | 101 |
| 344 | 20231226 | 134500 | 1933243900 | 26650 | 26700 | 26700 | 26650 | 157 |
| 345 | 20231226 | 134400 | 1929059800 | 26650 | 26650 | 26700 | 26650 | 223 |
| 346 | 20231226 | 134300 | 1923115250 | 26650 | 26650 | 26650 | 26650 | 194 |
| 347 | 20231226 | 134200 | 1917945150 | 26650 | 26650 | 26650 | 26650 | 165 |
| 348 | 20231226 | 134100 | 1913547900 | 26650 | 26750 | 26750 | 26650 | 187 |
| 349 | 20231226 | 134000 | 1908559350 | 26650 | 26700 | 26750 | 26650 | 313 |
| 350 | 20231226 | 133900 | 1900207950 | 26800 | 26650 | 26800 | 26650 | 661 |
| 351 | 20231226 | 133800 | 1882588900 | 26750 | 26650 | 26750 | 26650 | 95 |
| 352 | 20231226 | 133700 | 1880052300 | 26700 | 26700 | 26700 | 26700 | 124 |
| 353 | 20231226 | 133600 | 1876741500 | 26700 | 26700 | 26700 | 26650 | 538 |
| 354 | 20231226 | 133500 | 1862378800 | 26650 | 26650 | 26650 | 26650 | 39 |
| 355 | 20231226 | 133400 | 1861339450 | 26700 | 26650 | 26700 | 26650 | 64 |
| 356 | 20231226 | 133300 | 1859633050 | 26650 | 26650 | 26650 | 26650 | 49 |
| 357 | 20231226 | 133200 | 1858327200 | 26700 | 26700 | 26700 | 26650 | 41 |
| 358 | 20231226 | 133100 | 1857234400 | 26650 | 26700 | 26700 | 26650 | 76 |
| 359 | 20231226 | 133000 | 1855207950 | 26700 | 26650 | 26700 | 26600 | 1007 |
| 360 | 20231226 | 132900 | 1828363700 | 26650 | 26650 | 26650 | 26650 | 93 |
| 361 | 20231226 | 132800 | 1825885250 | 26650 | 26700 | 26700 | 26650 | 1518 |
| 362 | 20231226 | 132700 | 1785406550 | 26700 | 26650 | 26700 | 26650 | 684 |
| 363 | 20231226 | 132600 | 1767144650 | 26700 | 26650 | 26700 | 26650 | 630 |
| 364 | 20231226 | 132500 | 1750326300 | 26650 | 26650 | 26750 | 26650 | 1068 |
| 365 | 20231226 | 132400 | 1721859200 | 26650 | 26650 | 26700 | 26650 | 58 |
| 366 | 20231226 | 132300 | 1720312600 | 26650 | 26650 | 26650 | 26650 | 2314 |
| 367 | 20231226 | 132200 | 1658644500 | 26650 | 26700 | 26750 | 26650 | 467 |
| 368 | 20231226 | 132100 | 1646185900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 369 | 20231226 | 132000 | 1646185900 | 26700 | 26700 | 26750 | 26700 | 801 |
| 370 | 20231226 | 131900 | 1624795700 | 26700 | 26700 | 26700 | 26700 | 39 |
| 371 | 20231226 | 131800 | 1623754400 | 26700 | 26700 | 26700 | 26700 | 598 |
| 372 | 20231226 | 131700 | 1607787800 | 26700 | 26700 | 26700 | 26650 | 57 |
| 373 | 20231226 | 131600 | 1606266800 | 26650 | 26650 | 26650 | 26650 | 37 |
| 374 | 20231226 | 131500 | 1605280750 | 26650 | 26700 | 26700 | 26650 | 252 |
| 375 | 20231226 | 131400 | 1598554250 | 26700 | 26700 | 26700 | 26700 | 38 |
| 376 | 20231226 | 131300 | 1597539650 | 26700 | 26700 | 26750 | 26700 | 67 |
| 377 | 20231226 | 131200 | 1595750650 | 26650 | 26650 | 26650 | 26650 | 41 |
| 378 | 20231226 | 131100 | 1594658000 | 26650 | 26650 | 26700 | 26650 | 150 |
| 379 | 20231226 | 131000 | 1590658650 | 26700 | 26700 | 26700 | 26700 | 55 |
| 380 | 20231226 | 130900 | 1589190150 | 26700 | 26650 | 26700 | 26650 | 39 |
| 381 | 20231226 | 130800 | 1588150750 | 26700 | 26700 | 26700 | 26700 | 17 |
| 382 | 20231226 | 130700 | 1587696850 | 26700 | 26700 | 26700 | 26700 | 177 |
| 383 | 20231226 | 130600 | 1582970950 | 26700 | 26750 | 26750 | 26700 | 143 |
| 384 | 20231226 | 130500 | 1579152800 | 26700 | 26750 | 26750 | 26700 | 49 |
| 385 | 20231226 | 130400 | 1577844100 | 26650 | 26700 | 26700 | 26650 | 74 |
| 386 | 20231226 | 130300 | 1575870200 | 26700 | 26750 | 26750 | 26700 | 1081 |
| 387 | 20231226 | 130200 | 1547006500 | 26700 | 26700 | 26700 | 26700 | 45 |
| 388 | 20231226 | 130100 | 1545805000 | 26700 | 26750 | 26750 | 26700 | 57 |
| 389 | 20231226 | 130000 | 1544283050 | 26750 | 26700 | 26750 | 26700 | 91 |
| 390 | 20231226 | 125900 | 1541853250 | 26700 | 26800 | 26800 | 26700 | 658 |
| 391 | 20231226 | 125800 | 1524278700 | 26750 | 26750 | 26750 | 26750 | 38 |
| 392 | 20231226 | 125700 | 1523262200 | 26750 | 26700 | 26750 | 26700 | 194 |
| 393 | 20231226 | 125600 | 1518074550 | 26700 | 26700 | 26700 | 26700 | 81 |
| 394 | 20231226 | 125500 | 1515911850 | 26700 | 26750 | 26750 | 26700 | 5 |
| 395 | 20231226 | 125400 | 1515778300 | 26700 | 26750 | 26800 | 26700 | 59 |
| 396 | 20231226 | 125300 | 1514201850 | 26750 | 26750 | 26750 | 26750 | 229 |
| 397 | 20231226 | 125200 | 1508076100 | 26750 | 26750 | 26750 | 26750 | 66 |
| 398 | 20231226 | 125100 | 1506310600 | 26750 | 26750 | 26750 | 26750 | 38 |
| 399 | 20231226 | 125000 | 1505294100 | 26750 | 26750 | 26750 | 26750 | 154 |
| 400 | 20231226 | 124900 | 1501174600 | 26750 | 26800 | 26800 | 26750 | 116 |
| 401 | 20231226 | 124800 | 1498069150 | 26750 | 26700 | 26750 | 26700 | 39 |
| 402 | 20231226 | 124700 | 1497027800 | 26750 | 26750 | 26750 | 26700 | 106 |
| 403 | 20231226 | 124600 | 1494194200 | 26700 | 26750 | 26750 | 26700 | 75 |
| 404 | 20231226 | 124500 | 1492189850 | 26750 | 26700 | 26750 | 26700 | 56 |
| 405 | 20231226 | 124400 | 1490693750 | 26800 | 26750 | 26800 | 26750 | 40 |
| 406 | 20231226 | 124300 | 1489623600 | 26750 | 26700 | 26750 | 26700 | 56 |
| 407 | 20231226 | 124200 | 1488127500 | 26750 | 26750 | 26750 | 26700 | 104 |
| 408 | 20231226 | 124100 | 1485347250 | 26700 | 26700 | 26700 | 26700 | 38 |
| 409 | 20231226 | 124000 | 1484332650 | 26700 | 26750 | 26750 | 26700 | 61 |
| 410 | 20231226 | 123900 | 1482703650 | 26750 | 26750 | 26750 | 26700 | 77 |
| 411 | 20231226 | 123800 | 1480645800 | 26700 | 26700 | 26700 | 26700 | 95 |
| 412 | 20231226 | 123700 | 1478109300 | 26700 | 26700 | 26700 | 26700 | 37 |
| 413 | 20231226 | 123600 | 1477121400 | 26700 | 26700 | 26700 | 26700 | 56 |
| 414 | 20231226 | 123500 | 1475626200 | 26700 | 26700 | 26750 | 26700 | 72 |
| 415 | 20231226 | 123400 | 1473703750 | 26700 | 26750 | 26750 | 26700 | 40 |
| 416 | 20231226 | 123300 | 1472635650 | 26700 | 26700 | 26700 | 26700 | 93 |
| 417 | 20231226 | 123200 | 1470152550 | 26700 | 26700 | 26700 | 26700 | 38 |
| 418 | 20231226 | 123100 | 1469137950 | 26700 | 26700 | 26700 | 26700 | 99 |
| 419 | 20231226 | 123000 | 1466494650 | 26700 | 26750 | 26750 | 26700 | 400 |
| 420 | 20231226 | 122900 | 1455812750 | 26750 | 26700 | 26750 | 26700 | 90 |
| 421 | 20231226 | 122800 | 1453406150 | 26700 | 26700 | 26700 | 26700 | 38 |
| 422 | 20231226 | 122700 | 1452391550 | 26700 | 26700 | 26700 | 26700 | 96 |
| 423 | 20231226 | 122600 | 1449828350 | 26700 | 26700 | 26700 | 26700 | 86 |
| 424 | 20231226 | 122500 | 1447532150 | 26700 | 26650 | 26700 | 26650 | 737 |
| 425 | 20231226 | 122400 | 1427889250 | 26700 | 26700 | 26700 | 26650 | 91 |
| 426 | 20231226 | 122300 | 1425461450 | 26650 | 26650 | 26650 | 26650 | 1478 |
| 427 | 20231226 | 122200 | 1386072750 | 26700 | 26750 | 26750 | 26700 | 2063 |
| 428 | 20231226 | 122100 | 1330989400 | 26750 | 26750 | 26750 | 26750 | 38 |
| 429 | 20231226 | 122000 | 1329972900 | 26750 | 26750 | 26750 | 26750 | 74 |
| 430 | 20231226 | 121900 | 1327993400 | 26750 | 26750 | 26750 | 26750 | 55 |
| 431 | 20231226 | 121800 | 1326522150 | 26750 | 26750 | 26750 | 26750 | 537 |
| 432 | 20231226 | 121700 | 1312157400 | 26750 | 26750 | 26750 | 26750 | 63 |
| 433 | 20231226 | 121600 | 1310472150 | 26750 | 26750 | 26750 | 26750 | 40 |
| 434 | 20231226 | 121500 | 1309402150 | 26750 | 26800 | 26800 | 26750 | 61 |
| 435 | 20231226 | 121400 | 1307770100 | 26800 | 26750 | 26800 | 26750 | 39 |
| 436 | 20231226 | 121300 | 1306726800 | 26800 | 26750 | 26800 | 26750 | 107 |
| 437 | 20231226 | 121200 | 1303863350 | 26800 | 26750 | 26800 | 26750 | 40 |
| 438 | 20231226 | 121100 | 1302793250 | 26800 | 26800 | 26800 | 26750 | 44 |
| 439 | 20231226 | 121000 | 1301615950 | 26750 | 26750 | 26800 | 26750 | 57 |
| 440 | 20231226 | 120900 | 1300091150 | 26750 | 26750 | 26750 | 26750 | 77 |
| 441 | 20231226 | 120800 | 1298031400 | 26800 | 26750 | 26800 | 26750 | 70 |
| 442 | 20231226 | 120700 | 1296158750 | 26800 | 26750 | 26800 | 26750 | 39 |
| 443 | 20231226 | 120600 | 1295115450 | 26750 | 26750 | 26750 | 26750 | 97 |
| 444 | 20231226 | 120500 | 1292520700 | 26750 | 26750 | 26750 | 26750 | 38 |
| 445 | 20231226 | 120400 | 1291504200 | 26800 | 26800 | 26800 | 26800 | 20 |
| 446 | 20231226 | 120300 | 1290968200 | 26750 | 26750 | 26800 | 26750 | 57 |
| 447 | 20231226 | 120200 | 1289443400 | 26750 | 26800 | 26800 | 26750 | 80 |
| 448 | 20231226 | 120100 | 1287303300 | 26750 | 26750 | 26750 | 26750 | 56 |
| 449 | 20231226 | 120000 | 1285805300 | 26750 | 26750 | 26800 | 26750 | 50 |
| 450 | 20231226 | 115900 | 1284467700 | 26750 | 26750 | 26750 | 26750 | 85 |
| 451 | 20231226 | 115800 | 1282193950 | 26750 | 26750 | 26750 | 26750 | 38 |
| 452 | 20231226 | 115700 | 1281177450 | 26750 | 26750 | 26750 | 26750 | 38 |
| 453 | 20231226 | 115600 | 1280160950 | 26750 | 26750 | 26800 | 26750 | 86 |
| 454 | 20231226 | 115500 | 1277858950 | 26750 | 26750 | 26750 | 26750 | 74 |
| 455 | 20231226 | 115400 | 1275879450 | 26750 | 26800 | 26800 | 26750 | 74 |
| 456 | 20231226 | 115300 | 1273899050 | 26750 | 26750 | 26750 | 26750 | 47 |
| 457 | 20231226 | 115200 | 1272641800 | 26750 | 26750 | 26800 | 26750 | 107 |
| 458 | 20231226 | 115100 | 1269779500 | 26750 | 26750 | 26750 | 26750 | 36 |
| 459 | 20231226 | 115000 | 1268816500 | 26750 | 26800 | 26800 | 26750 | 239 |
| 460 | 20231226 | 114900 | 1262423200 | 26750 | 26750 | 26750 | 26750 | 55 |
| 461 | 20231226 | 114800 | 1260951950 | 26750 | 26750 | 26750 | 26750 | 143 |
| 462 | 20231226 | 114700 | 1257126700 | 26750 | 26800 | 26800 | 26750 | 70 |
| 463 | 20231226 | 114600 | 1255253500 | 26800 | 26750 | 26800 | 26750 | 56 |
| 464 | 20231226 | 114500 | 1253754800 | 26800 | 26750 | 26800 | 26750 | 186 |
| 465 | 20231226 | 114400 | 1248779250 | 26750 | 26800 | 26800 | 26750 | 69 |
| 466 | 20231226 | 114300 | 1246933450 | 26750 | 26750 | 26750 | 26750 | 52 |
| 467 | 20231226 | 114200 | 1245542450 | 26750 | 26800 | 26800 | 26750 | 35 |
| 468 | 20231226 | 114100 | 1244605300 | 26800 | 26800 | 26850 | 26800 | 1040 |
| 469 | 20231226 | 114000 | 1216733200 | 26800 | 26800 | 26800 | 26800 | 138 |
| 470 | 20231226 | 113900 | 1213034800 | 26800 | 26800 | 26800 | 26800 | 0 |
| 471 | 20231226 | 113800 | 1213034800 | 26800 | 26800 | 26850 | 26800 | 387 |
| 472 | 20231226 | 113700 | 1202646650 | 26800 | 26800 | 26800 | 26800 | 67 |
| 473 | 20231226 | 113600 | 1200851050 | 26750 | 26800 | 26850 | 26750 | 365 |
| 474 | 20231226 | 113500 | 1191060500 | 26750 | 26800 | 26800 | 26750 | 114 |
| 475 | 20231226 | 113400 | 1188007200 | 26750 | 26750 | 26750 | 26750 | 38 |
| 476 | 20231226 | 113300 | 1186990700 | 26750 | 26800 | 26800 | 26750 | 205 |
| 477 | 20231226 | 113200 | 1181505000 | 26750 | 26750 | 26750 | 26750 | 38 |
| 478 | 20231226 | 113100 | 1180488500 | 26750 | 26750 | 26750 | 26750 | 56 |
| 479 | 20231226 | 113000 | 1178990500 | 26750 | 26750 | 26750 | 26750 | 67 |
| 480 | 20231226 | 112900 | 1177198250 | 26750 | 26750 | 26750 | 26750 | 56 |
| 481 | 20231226 | 112800 | 1175700250 | 26750 | 26750 | 26750 | 26750 | 38 |
| 482 | 20231226 | 112700 | 1174683750 | 26750 | 26750 | 26750 | 26750 | 37 |
| 483 | 20231226 | 112600 | 1173694000 | 26750 | 26750 | 26750 | 26750 | 59 |
| 484 | 20231226 | 112500 | 1172115750 | 26700 | 26800 | 26800 | 26700 | 97 |
| 485 | 20231226 | 112400 | 1169519950 | 26700 | 26750 | 26750 | 26700 | 529 |
| 486 | 20231226 | 112300 | 1155371100 | 26700 | 26700 | 26700 | 26700 | 38 |
| 487 | 20231226 | 112200 | 1154356500 | 26700 | 26700 | 26750 | 26700 | 192 |
| 488 | 20231226 | 112100 | 1149230000 | 26750 | 26750 | 26750 | 26700 | 304 |
| 489 | 20231226 | 112000 | 1141099900 | 26750 | 26750 | 26750 | 26700 | 65 |
| 490 | 20231226 | 111900 | 1139363000 | 26750 | 26750 | 26750 | 26700 | 149 |
| 491 | 20231226 | 111800 | 1135382050 | 26700 | 26750 | 26750 | 26700 | 113 |
| 492 | 20231226 | 111700 | 1132362450 | 26750 | 26750 | 26750 | 26700 | 208 |
| 493 | 20231226 | 111600 | 1126800350 | 26750 | 26750 | 26750 | 26750 | 38 |
| 494 | 20231226 | 111500 | 1125783850 | 26750 | 26750 | 26750 | 26750 | 309 |
| 495 | 20231226 | 111400 | 1117518100 | 26850 | 26750 | 26850 | 26750 | 39 |
| 496 | 20231226 | 111300 | 1116474750 | 26800 | 26750 | 26800 | 26750 | 270 |
| 497 | 20231226 | 111200 | 1109242900 | 26750 | 26700 | 26750 | 26700 | 1613 |
| 498 | 20231226 | 111100 | 1066170150 | 26750 | 26750 | 26750 | 26750 | 484 |
| 499 | 20231226 | 111000 | 1053223150 | 26750 | 26800 | 26800 | 26750 | 62 |
| 500 | 20231226 | 110900 | 1051564600 | 26800 | 26750 | 26800 | 26750 | 79 |
| 501 | 20231226 | 110800 | 1049451300 | 26700 | 26700 | 26750 | 26700 | 295 |
| 502 | 20231226 | 110700 | 1041573950 | 26650 | 26800 | 26800 | 26650 | 5075 |
| 503 | 20231226 | 110600 | 906018450 | 26800 | 26800 | 26800 | 26800 | 38 |
| 504 | 20231226 | 110500 | 905000050 | 26800 | 26800 | 26800 | 26800 | 56 |
| 505 | 20231226 | 110400 | 903499250 | 26800 | 26800 | 26850 | 26800 | 101 |
| 506 | 20231226 | 110300 | 900792400 | 26800 | 26800 | 26850 | 26800 | 240 |
| 507 | 20231226 | 110200 | 894352900 | 26800 | 26800 | 26800 | 26800 | 137 |
| 508 | 20231226 | 110100 | 890681300 | 26800 | 26800 | 26800 | 26800 | 349 |
| 509 | 20231226 | 110000 | 881328100 | 26800 | 26800 | 26800 | 26800 | 5 |
| 510 | 20231226 | 105900 | 881194100 | 26800 | 26800 | 26850 | 26800 | 66 |
| 511 | 20231226 | 105800 | 879424850 | 26800 | 26800 | 26800 | 26800 | 38 |
| 512 | 20231226 | 105700 | 878406450 | 26800 | 26800 | 26950 | 26700 | 1895 |
| 513 | 20231226 | 105600 | 827687600 | 26800 | 26800 | 26800 | 26800 | 56 |
| 514 | 20231226 | 105500 | 826186800 | 26800 | 26800 | 26800 | 26800 | 38 |
| 515 | 20231226 | 105400 | 825168400 | 26800 | 26800 | 26800 | 26800 | 56 |
| 516 | 20231226 | 105300 | 823667600 | 26800 | 26750 | 26800 | 26750 | 90 |
| 517 | 20231226 | 105200 | 821257500 | 26750 | 26750 | 26750 | 26750 | 393 |
| 518 | 20231226 | 105100 | 810744750 | 26750 | 26850 | 26850 | 26750 | 1039 |
| 519 | 20231226 | 105000 | 782951400 | 26800 | 26850 | 26850 | 26800 | 481 |
| 520 | 20231226 | 104900 | 770058750 | 26800 | 26850 | 26850 | 26800 | 3055 |
| 521 | 20231226 | 104800 | 688116850 | 26850 | 26850 | 26850 | 26850 | 146 |
| 522 | 20231226 | 104700 | 684196750 | 26850 | 26900 | 26900 | 26850 | 799 |
| 523 | 20231226 | 104600 | 662705550 | 26900 | 26950 | 26950 | 26900 | 2355 |
| 524 | 20231226 | 104500 | 599290600 | 26950 | 26950 | 26950 | 26950 | 57 |
| 525 | 20231226 | 104400 | 597754450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 526 | 20231226 | 104300 | 597754450 | 27000 | 27000 | 27000 | 27000 | 1 |
| 527 | 20231226 | 104200 | 597727450 | 26950 | 27000 | 27000 | 26950 | 162 |
| 528 | 20231226 | 104100 | 593356550 | 27000 | 26950 | 27000 | 26950 | 53 |
| 529 | 20231226 | 104000 | 591927200 | 26950 | 26950 | 26950 | 26950 | 21 |
| 530 | 20231226 | 103900 | 591361250 | 26950 | 26950 | 26950 | 26950 | 26 |
| 531 | 20231226 | 103800 | 590660550 | 26950 | 26950 | 26950 | 26950 | 22 |
| 532 | 20231226 | 103700 | 590067650 | 26950 | 26950 | 26950 | 26950 | 100 |
| 533 | 20231226 | 103600 | 587372650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 534 | 20231226 | 103500 | 587372650 | 26950 | 26950 | 26950 | 26950 | 66 |
| 535 | 20231226 | 103400 | 585593950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 536 | 20231226 | 103300 | 585593950 | 26950 | 27000 | 27000 | 26950 | 181 |
| 537 | 20231226 | 103200 | 580710500 | 27000 | 27000 | 27050 | 27000 | 929 |
| 538 | 20231226 | 103100 | 555627450 | 27000 | 27000 | 27000 | 27000 | 68 |
| 539 | 20231226 | 103000 | 553791450 | 27000 | 27000 | 27000 | 27000 | 173 |
| 540 | 20231226 | 102900 | 549120450 | 27000 | 27000 | 27000 | 27000 | 69 |
| 541 | 20231226 | 102800 | 547257450 | 26950 | 27000 | 27000 | 26950 | 33 |
| 542 | 20231226 | 102700 | 546367350 | 27000 | 27000 | 27000 | 27000 | 7 |
| 543 | 20231226 | 102600 | 546178350 | 27000 | 27050 | 27050 | 27000 | 532 |
| 544 | 20231226 | 102500 | 531814250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 545 | 20231226 | 102400 | 531814250 | 27000 | 27000 | 27000 | 27000 | 46 |
| 546 | 20231226 | 102300 | 530572250 | 27050 | 27000 | 27050 | 27000 | 37 |
| 547 | 20231226 | 102200 | 529571450 | 27000 | 27000 | 27000 | 27000 | 18 |
| 548 | 20231226 | 102100 | 529085450 | 27050 | 27050 | 27050 | 27050 | 177 |
| 549 | 20231226 | 102000 | 524297600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 550 | 20231226 | 101900 | 524297600 | 26950 | 27100 | 27100 | 26950 | 231 |
| 551 | 20231226 | 101800 | 518040050 | 27050 | 27050 | 27050 | 27050 | 7 |
| 552 | 20231226 | 101700 | 517850700 | 27000 | 27000 | 27000 | 27000 | 31 |
| 553 | 20231226 | 101600 | 517013700 | 27050 | 27000 | 27050 | 27000 | 1068 |
| 554 | 20231226 | 101500 | 488177450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 555 | 20231226 | 101400 | 488177450 | 27000 | 27000 | 27000 | 27000 | 1 |
| 556 | 20231226 | 101300 | 488150450 | 27000 | 27050 | 27050 | 27000 | 200 |
| 557 | 20231226 | 101200 | 482748900 | 27050 | 27050 | 27050 | 27050 | 111 |
| 558 | 20231226 | 101100 | 479746350 | 27150 | 27150 | 27150 | 27150 | 0 |
| 559 | 20231226 | 101000 | 479746350 | 27150 | 27150 | 27150 | 27150 | 10 |
| 560 | 20231226 | 100900 | 479474850 | 27200 | 27100 | 27200 | 27100 | 10 |
| 561 | 20231226 | 100800 | 479203750 | 27100 | 27050 | 27100 | 27050 | 36 |
| 562 | 20231226 | 100700 | 478229750 | 27050 | 27050 | 27050 | 27050 | 91 |
| 563 | 20231226 | 100600 | 475768200 | 27050 | 27050 | 27050 | 27050 | 196 |
| 564 | 20231226 | 100500 | 470466400 | 27000 | 27000 | 27000 | 27000 | 4 |
| 565 | 20231226 | 100400 | 470358400 | 27000 | 27000 | 27000 | 27000 | 322 |
| 566 | 20231226 | 100300 | 461664400 | 27050 | 27050 | 27050 | 27050 | 16 |
| 567 | 20231226 | 100200 | 461231600 | 27050 | 27100 | 27100 | 27050 | 42 |
| 568 | 20231226 | 100100 | 460095450 | 27000 | 27050 | 27100 | 27000 | 441 |
| 569 | 20231226 | 100000 | 448170400 | 27050 | 27050 | 27050 | 27050 | 1 |
| 570 | 20231226 | 095900 | 448143350 | 27000 | 26950 | 27000 | 26950 | 44 |
| 571 | 20231226 | 095800 | 446955600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 572 | 20231226 | 095700 | 446955600 | 27000 | 27000 | 27000 | 27000 | 262 |
| 573 | 20231226 | 095600 | 439881600 | 27000 | 27000 | 27000 | 27000 | 30 |
| 574 | 20231226 | 095500 | 439071600 | 26950 | 27000 | 27000 | 26950 | 63 |
| 575 | 20231226 | 095400 | 437372250 | 27000 | 27000 | 27000 | 27000 | 10 |
| 576 | 20231226 | 095300 | 437102250 | 27000 | 27000 | 27000 | 27000 | 236 |
| 577 | 20231226 | 095200 | 430730250 | 26850 | 26850 | 26950 | 26850 | 193 |
| 578 | 20231226 | 095100 | 425543100 | 26850 | 26850 | 26850 | 26850 | 120 |
| 579 | 20231226 | 095000 | 422321100 | 26850 | 26850 | 26950 | 26850 | 211 |
| 580 | 20231226 | 094900 | 416655650 | 27000 | 26950 | 27000 | 26850 | 430 |
| 581 | 20231226 | 094800 | 405054550 | 26950 | 26950 | 26950 | 26950 | 46 |
| 582 | 20231226 | 094700 | 403814850 | 26950 | 27000 | 27000 | 26950 | 214 |
| 583 | 20231226 | 094600 | 398047000 | 27000 | 27000 | 27000 | 27000 | 1 |
| 584 | 20231226 | 094500 | 398020000 | 27000 | 26900 | 27000 | 26900 | 147 |
| 585 | 20231226 | 094400 | 394051100 | 26900 | 27050 | 27050 | 26900 | 104 |
| 586 | 20231226 | 094300 | 391248050 | 27000 | 27000 | 27050 | 27000 | 622 |
| 587 | 20231226 | 094200 | 374453950 | 27000 | 27000 | 27000 | 27000 | 5 |
| 588 | 20231226 | 094100 | 374318950 | 27000 | 26950 | 27000 | 26850 | 196 |
| 589 | 20231226 | 094000 | 369037550 | 26900 | 26900 | 26900 | 26900 | 61 |
| 590 | 20231226 | 093900 | 367396650 | 26800 | 26900 | 26900 | 26800 | 1162 |
| 591 | 20231226 | 093800 | 336222300 | 26900 | 26900 | 26900 | 26900 | 173 |
| 592 | 20231226 | 093700 | 331568600 | 26900 | 26900 | 26900 | 26900 | 81 |
| 593 | 20231226 | 093600 | 329389700 | 26900 | 26900 | 26900 | 26900 | 1 |
| 594 | 20231226 | 093500 | 329362800 | 26900 | 26850 | 26950 | 26850 | 104 |
| 595 | 20231226 | 093400 | 326562700 | 26850 | 26850 | 26850 | 26850 | 241 |
| 596 | 20231226 | 093300 | 320091850 | 26850 | 26900 | 26900 | 26850 | 4 |
| 597 | 20231226 | 093200 | 319984350 | 26950 | 26850 | 26950 | 26850 | 55 |
| 598 | 20231226 | 093100 | 318507100 | 26950 | 26850 | 26950 | 26850 | 160 |
| 599 | 20231226 | 093000 | 314211000 | 26800 | 26800 | 26850 | 26800 | 202 |
| 600 | 20231226 | 092900 | 308797100 | 26800 | 26800 | 26850 | 26800 | 242 |
| 601 | 20231226 | 092800 | 302310950 | 26800 | 26850 | 26850 | 26800 | 656 |
| 602 | 20231226 | 092700 | 284708650 | 26850 | 26900 | 26900 | 26850 | 138 |
| 603 | 20231226 | 092600 | 281003000 | 26900 | 26900 | 26950 | 26900 | 145 |
| 604 | 20231226 | 092500 | 277102000 | 26950 | 26950 | 26950 | 26950 | 1 |
| 605 | 20231226 | 092400 | 277075050 | 26900 | 26950 | 26950 | 26900 | 20 |
| 606 | 20231226 | 092300 | 276536550 | 26900 | 26900 | 26900 | 26900 | 46 |
| 607 | 20231226 | 092200 | 275299150 | 26900 | 26850 | 26900 | 26850 | 19 |
| 608 | 20231226 | 092100 | 274788550 | 26850 | 26950 | 26950 | 26850 | 700 |
| 609 | 20231226 | 092000 | 255981400 | 26900 | 26900 | 26900 | 26900 | 61 |
| 610 | 20231226 | 091900 | 254340500 | 26900 | 26900 | 26900 | 26850 | 241 |
| 611 | 20231226 | 091800 | 247858950 | 26900 | 26900 | 26900 | 26900 | 82 |
| 612 | 20231226 | 091700 | 245653150 | 26900 | 26850 | 26900 | 26850 | 392 |
| 613 | 20231226 | 091600 | 235125400 | 26850 | 26850 | 26900 | 26850 | 541 |
| 614 | 20231226 | 091500 | 220599500 | 26950 | 26900 | 26950 | 26900 | 37 |
| 615 | 20231226 | 091400 | 219604150 | 26850 | 26900 | 26950 | 26850 | 71 |
| 616 | 20231226 | 091300 | 217696050 | 26950 | 26950 | 26950 | 26900 | 250 |
| 617 | 20231226 | 091200 | 210970600 | 26900 | 27000 | 27000 | 26900 | 50 |
| 618 | 20231226 | 091100 | 209623700 | 26950 | 26950 | 26950 | 26850 | 421 |
| 619 | 20231226 | 091000 | 198298450 | 26950 | 26950 | 26950 | 26950 | 236 |
| 620 | 20231226 | 090900 | 191938250 | 27000 | 27000 | 27050 | 26950 | 152 |
| 621 | 20231226 | 090800 | 187836450 | 27000 | 27000 | 27050 | 27000 | 671 |
| 622 | 20231226 | 090700 | 169713450 | 27000 | 26950 | 27050 | 26950 | 124 |
| 623 | 20231226 | 090600 | 166368800 | 26950 | 26850 | 26950 | 26850 | 211 |
| 624 | 20231226 | 090500 | 160698850 | 26850 | 26950 | 27000 | 26850 | 628 |
| 625 | 20231226 | 090400 | 143807400 | 27050 | 27100 | 27100 | 26950 | 1457 |
| 626 | 20231226 | 090300 | 104443950 | 27100 | 27150 | 27150 | 27100 | 282 |
| 627 | 20231226 | 090200 | 96800500 | 27150 | 27200 | 27200 | 27150 | 316 |
| 628 | 20231226 | 090100 | 88219850 | 27200 | 27300 | 27300 | 27200 | 2568 |
| 629 | 20231226 | 090000 | 18211950 | 27300 | 27300 | 27350 | 27300 | 532 |