28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 184000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 6399 |
| 3 | 20231226 | 183900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20231226 | 183800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20231226 | 183700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20231226 | 183600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20231226 | 183500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20231226 | 183400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20231226 | 183300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20231226 | 183200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20231226 | 183100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20231226 | 183000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20231226 | 182900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20231226 | 182800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20231226 | 182700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20231226 | 182600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20231226 | 182500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20231226 | 182400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20231226 | 182300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20231226 | 182200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20231226 | 182100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20231226 | 182000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20231226 | 181900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20231226 | 181800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20231226 | 181700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20231226 | 181600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20231226 | 181500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20231226 | 181400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20231226 | 181300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20231226 | 181200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20231226 | 181100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20231226 | 181000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 6399 |
| 33 | 20231226 | 180900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20231226 | 180800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20231226 | 180700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20231226 | 180600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20231226 | 180500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20231226 | 180400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20231226 | 180300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20231226 | 180200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20231226 | 180100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20231226 | 180000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20231226 | 175900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20231226 | 175800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20231226 | 175700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20231226 | 175600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20231226 | 175500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20231226 | 175400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20231226 | 175300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20231226 | 175200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20231226 | 175100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20231226 | 175000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20231226 | 174900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20231226 | 174800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20231226 | 174700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20231226 | 174600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20231226 | 174500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20231226 | 174400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20231226 | 174300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20231226 | 174200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20231226 | 174100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20231226 | 174000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 6399 |
| 63 | 20231226 | 173900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20231226 | 173800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20231226 | 173700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20231226 | 173600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20231226 | 173500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20231226 | 173400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20231226 | 173300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20231226 | 173200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20231226 | 173100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20231226 | 173000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20231226 | 172900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20231226 | 172800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20231226 | 172700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20231226 | 172600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20231226 | 172500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20231226 | 172400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20231226 | 172300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20231226 | 172200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20231226 | 172100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20231226 | 172000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20231226 | 171900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20231226 | 171800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20231226 | 171700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20231226 | 171600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20231226 | 171500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20231226 | 171400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20231226 | 171300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20231226 | 171200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20231226 | 171100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20231226 | 171000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 6399 |
| 93 | 20231226 | 170900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20231226 | 170800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20231226 | 170700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20231226 | 170600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20231226 | 170500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20231226 | 170400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20231226 | 170300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20231226 | 170200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20231226 | 170100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20231226 | 170000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20231226 | 165900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20231226 | 165800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20231226 | 165700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20231226 | 165600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20231226 | 165500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20231226 | 165400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20231226 | 165300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20231226 | 165200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20231226 | 165100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20231226 | 165000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20231226 | 164900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20231226 | 164800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20231226 | 164700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20231226 | 164600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20231226 | 164500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20231226 | 164400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20231226 | 164300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20231226 | 164200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20231226 | 164100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20231226 | 164000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 6399 |
| 123 | 20231226 | 163900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20231226 | 163800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20231226 | 163700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20231226 | 163600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20231226 | 163500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20231226 | 163400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20231226 | 163300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20231226 | 163200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20231226 | 163100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20231226 | 163000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20231226 | 162900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20231226 | 162800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20231226 | 162700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20231226 | 162600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20231226 | 162500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20231226 | 162400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20231226 | 162300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20231226 | 162200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20231226 | 162100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20231226 | 162000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20231226 | 161900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20231226 | 161800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20231226 | 161700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20231226 | 161600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20231226 | 161500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20231226 | 161400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20231226 | 161300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20231226 | 161200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20231226 | 161100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20231226 | 161000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 6399 |
| 153 | 20231226 | 160900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20231226 | 160800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20231226 | 160700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20231226 | 160600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20231226 | 160500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20231226 | 160400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20231226 | 160300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20231226 | 160200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20231226 | 160100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20231226 | 160000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20231226 | 155900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20231226 | 155800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20231226 | 155700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20231226 | 155600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20231226 | 155500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20231226 | 155400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20231226 | 155300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20231226 | 155200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20231226 | 155100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20231226 | 155000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20231226 | 154900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20231226 | 154800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20231226 | 154700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20231226 | 154600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20231226 | 154500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20231226 | 154400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20231226 | 154300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20231226 | 154200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20231226 | 154100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20231226 | 154000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 6399 |
| 183 | 20231226 | 153900 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20231226 | 153800 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20231226 | 153700 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20231226 | 153600 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20231226 | 153500 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20231226 | 153400 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20231226 | 153300 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20231226 | 153200 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20231226 | 153100 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20231226 | 153000 | 1180241750 | 4720 | 4720 | 4720 | 4720 | 6399 |
| 193 | 20231226 | 152900 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 194 | 20231226 | 152800 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 195 | 20231226 | 152700 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 196 | 20231226 | 152600 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 197 | 20231226 | 152500 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 198 | 20231226 | 152400 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 199 | 20231226 | 152300 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 200 | 20231226 | 152200 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 201 | 20231226 | 152100 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 202 | 20231226 | 152000 | 1150038470 | 4775 | 4775 | 4775 | 4775 | 0 |
| 203 | 20231226 | 151900 | 1150038470 | 4775 | 4760 | 4775 | 4760 | 378 |
| 204 | 20231226 | 151800 | 1148237270 | 4760 | 4765 | 4765 | 4755 | 54 |
| 205 | 20231226 | 151700 | 1147980295 | 4765 | 4750 | 4765 | 4725 | 2243 |
| 206 | 20231226 | 151600 | 1137342675 | 4750 | 4785 | 4785 | 4750 | 6045 |
| 207 | 20231226 | 151500 | 1108531045 | 4785 | 4795 | 4805 | 4785 | 5316 |
| 208 | 20231226 | 151400 | 1083089860 | 4795 | 4805 | 4805 | 4795 | 1632 |
| 209 | 20231226 | 151300 | 1075249210 | 4800 | 4800 | 4800 | 4800 | 5 |
| 210 | 20231226 | 151200 | 1075225210 | 4800 | 4795 | 4800 | 4795 | 1378 |
| 211 | 20231226 | 151100 | 1068610915 | 4795 | 4785 | 4795 | 4785 | 1837 |
| 212 | 20231226 | 151000 | 1059815075 | 4780 | 4785 | 4785 | 4780 | 30 |
| 213 | 20231226 | 150900 | 1059671595 | 4785 | 4785 | 4785 | 4785 | 51 |
| 214 | 20231226 | 150800 | 1059427560 | 4780 | 4780 | 4780 | 4780 | 622 |
| 215 | 20231226 | 150700 | 1056454400 | 4780 | 4780 | 4780 | 4780 | 0 |
| 216 | 20231226 | 150600 | 1056454400 | 4780 | 4785 | 4785 | 4780 | 501 |
| 217 | 20231226 | 150500 | 1054057190 | 4780 | 4780 | 4780 | 4780 | 309 |
| 218 | 20231226 | 150400 | 1052580170 | 4790 | 4795 | 4795 | 4780 | 1620 |
| 219 | 20231226 | 150300 | 1044820800 | 4800 | 4795 | 4800 | 4790 | 249 |
| 220 | 20231226 | 150200 | 1043626915 | 4800 | 4800 | 4800 | 4800 | 1 |
| 221 | 20231226 | 150100 | 1043622115 | 4795 | 4800 | 4800 | 4795 | 458 |
| 222 | 20231226 | 150000 | 1041424285 | 4800 | 4815 | 4815 | 4800 | 493 |
| 223 | 20231226 | 145900 | 1039056255 | 4805 | 4820 | 4820 | 4805 | 2184 |
| 224 | 20231226 | 145800 | 1028551500 | 4815 | 4820 | 4820 | 4815 | 368 |
| 225 | 20231226 | 145700 | 1026777990 | 4820 | 4825 | 4825 | 4820 | 19 |
| 226 | 20231226 | 145600 | 1026686385 | 4820 | 4820 | 4820 | 4820 | 551 |
| 227 | 20231226 | 145500 | 1024030565 | 4820 | 4825 | 4830 | 4820 | 595 |
| 228 | 20231226 | 145400 | 1021161565 | 4820 | 4820 | 4825 | 4820 | 768 |
| 229 | 20231226 | 145300 | 1017459780 | 4820 | 4825 | 4825 | 4820 | 45 |
| 230 | 20231226 | 145200 | 1017242730 | 4825 | 4815 | 4825 | 4815 | 836 |
| 231 | 20231226 | 145100 | 1013213995 | 4815 | 4820 | 4820 | 4815 | 207 |
| 232 | 20231226 | 145000 | 1012216390 | 4820 | 4820 | 4820 | 4820 | 51 |
| 233 | 20231226 | 144900 | 1011970570 | 4815 | 4815 | 4815 | 4815 | 5 |
| 234 | 20231226 | 144800 | 1011946495 | 4815 | 4815 | 4815 | 4815 | 0 |
| 235 | 20231226 | 144700 | 1011946495 | 4815 | 4815 | 4815 | 4815 | 218 |
| 236 | 20231226 | 144600 | 1010896825 | 4815 | 4815 | 4815 | 4815 | 0 |
| 237 | 20231226 | 144500 | 1010896825 | 4815 | 4815 | 4815 | 4815 | 46 |
| 238 | 20231226 | 144400 | 1010675335 | 4810 | 4810 | 4810 | 4810 | 14 |
| 239 | 20231226 | 144300 | 1010607995 | 4815 | 4815 | 4815 | 4815 | 0 |
| 240 | 20231226 | 144200 | 1010607995 | 4815 | 4815 | 4815 | 4815 | 30 |
| 241 | 20231226 | 144100 | 1010463545 | 4820 | 4820 | 4820 | 4820 | 0 |
| 242 | 20231226 | 144000 | 1010463545 | 4820 | 4820 | 4820 | 4820 | 864 |
| 243 | 20231226 | 143900 | 1006299065 | 4825 | 4825 | 4825 | 4825 | 0 |
| 244 | 20231226 | 143800 | 1006299065 | 4825 | 4830 | 4830 | 4825 | 617 |
| 245 | 20231226 | 143700 | 1003321360 | 4830 | 4830 | 4830 | 4830 | 9 |
| 246 | 20231226 | 143600 | 1003277890 | 4835 | 4835 | 4835 | 4835 | 209 |
| 247 | 20231226 | 143500 | 1002267375 | 4835 | 4835 | 4835 | 4835 | 3 |
| 248 | 20231226 | 143400 | 1002252870 | 4835 | 4835 | 4835 | 4835 | 356 |
| 249 | 20231226 | 143300 | 1000531610 | 4835 | 4835 | 4835 | 4835 | 4283 |
| 250 | 20231226 | 143200 | 979823305 | 4835 | 4835 | 4835 | 4835 | 16 |
| 251 | 20231226 | 143100 | 979745945 | 4835 | 4835 | 4835 | 4835 | 4 |
| 252 | 20231226 | 143000 | 979726605 | 4835 | 4835 | 4835 | 4830 | 236 |
| 253 | 20231226 | 142900 | 978585560 | 4835 | 4835 | 4835 | 4835 | 208 |
| 254 | 20231226 | 142800 | 977579880 | 4840 | 4830 | 4840 | 4830 | 3 |
| 255 | 20231226 | 142700 | 977565380 | 4820 | 4820 | 4820 | 4820 | 29 |
| 256 | 20231226 | 142600 | 977425600 | 4820 | 4820 | 4820 | 4820 | 285 |
| 257 | 20231226 | 142500 | 976051900 | 4820 | 4820 | 4820 | 4820 | 14 |
| 258 | 20231226 | 142400 | 975984420 | 4830 | 4830 | 4830 | 4830 | 1 |
| 259 | 20231226 | 142300 | 975979590 | 4830 | 4830 | 4830 | 4830 | 337 |
| 260 | 20231226 | 142200 | 974351880 | 4830 | 4825 | 4830 | 4825 | 793 |
| 261 | 20231226 | 142100 | 970521745 | 4825 | 4825 | 4830 | 4825 | 134 |
| 262 | 20231226 | 142000 | 969874645 | 4820 | 4820 | 4820 | 4820 | 0 |
| 263 | 20231226 | 141900 | 969874645 | 4820 | 4825 | 4825 | 4820 | 54 |
| 264 | 20231226 | 141800 | 969614295 | 4825 | 4820 | 4825 | 4820 | 477 |
| 265 | 20231226 | 141700 | 967314835 | 4815 | 4820 | 4820 | 4815 | 15 |
| 266 | 20231226 | 141600 | 967242605 | 4820 | 4815 | 4820 | 4815 | 45 |
| 267 | 20231226 | 141500 | 967025880 | 4815 | 4815 | 4820 | 4815 | 263 |
| 268 | 20231226 | 141400 | 965759065 | 4820 | 4820 | 4820 | 4820 | 319 |
| 269 | 20231226 | 141300 | 964221485 | 4820 | 4825 | 4825 | 4820 | 584 |
| 270 | 20231226 | 141200 | 961404060 | 4825 | 4835 | 4835 | 4825 | 146 |
| 271 | 20231226 | 141100 | 960699310 | 4835 | 4835 | 4835 | 4835 | 45 |
| 272 | 20231226 | 141000 | 960481735 | 4830 | 4845 | 4845 | 4825 | 787 |
| 273 | 20231226 | 140900 | 956682720 | 4840 | 4830 | 4840 | 4830 | 341 |
| 274 | 20231226 | 140800 | 955035060 | 4835 | 4840 | 4840 | 4835 | 194 |
| 275 | 20231226 | 140700 | 954096610 | 4845 | 4845 | 4845 | 4845 | 0 |
| 276 | 20231226 | 140600 | 954096610 | 4845 | 4850 | 4850 | 4845 | 562 |
| 277 | 20231226 | 140500 | 951371390 | 4850 | 4850 | 4850 | 4850 | 40 |
| 278 | 20231226 | 140400 | 951177390 | 4855 | 4855 | 4855 | 4855 | 14 |
| 279 | 20231226 | 140300 | 951109420 | 4850 | 4850 | 4850 | 4850 | 0 |
| 280 | 20231226 | 140200 | 951109420 | 4850 | 4850 | 4855 | 4850 | 67 |
| 281 | 20231226 | 140100 | 950784420 | 4850 | 4850 | 4850 | 4845 | 22 |
| 282 | 20231226 | 140000 | 950677730 | 4855 | 4855 | 4855 | 4855 | 10 |
| 283 | 20231226 | 135900 | 950629180 | 4860 | 4855 | 4860 | 4855 | 50 |
| 284 | 20231226 | 135800 | 950386330 | 4850 | 4855 | 4855 | 4845 | 3396 |
| 285 | 20231226 | 135700 | 933930840 | 4870 | 4870 | 4870 | 4870 | 5 |
| 286 | 20231226 | 135600 | 933906490 | 4855 | 4870 | 4880 | 4855 | 164 |
| 287 | 20231226 | 135500 | 933109555 | 4870 | 4875 | 4875 | 4870 | 547 |
| 288 | 20231226 | 135400 | 930444420 | 4875 | 4880 | 4880 | 4875 | 10 |
| 289 | 20231226 | 135300 | 930395665 | 4890 | 4870 | 4890 | 4870 | 114 |
| 290 | 20231226 | 135200 | 929838985 | 4890 | 4880 | 4890 | 4870 | 6325 |
| 291 | 20231226 | 135100 | 898969950 | 4885 | 4890 | 4890 | 4885 | 839 |
| 292 | 20231226 | 135000 | 894870065 | 4890 | 4895 | 4895 | 4890 | 330 |
| 293 | 20231226 | 134900 | 893256360 | 4895 | 4890 | 4895 | 4890 | 720 |
| 294 | 20231226 | 134800 | 889732030 | 4880 | 4885 | 4885 | 4880 | 1585 |
| 295 | 20231226 | 134700 | 881994675 | 4890 | 4880 | 4890 | 4875 | 985 |
| 296 | 20231226 | 134600 | 877184075 | 4880 | 4885 | 4885 | 4880 | 218 |
| 297 | 20231226 | 134500 | 876120225 | 4890 | 4895 | 4895 | 4890 | 19 |
| 298 | 20231226 | 134400 | 876027295 | 4895 | 4890 | 4895 | 4885 | 64 |
| 299 | 20231226 | 134300 | 875714510 | 4895 | 4900 | 4900 | 4885 | 998 |
| 300 | 20231226 | 134200 | 870827780 | 4900 | 4910 | 4915 | 4900 | 624 |
| 301 | 20231226 | 134100 | 867763375 | 4895 | 4895 | 4895 | 4895 | 843 |
| 302 | 20231226 | 134000 | 863636890 | 4900 | 4900 | 4920 | 4900 | 2516 |
| 303 | 20231226 | 133900 | 851290590 | 4900 | 4895 | 4905 | 4895 | 1360 |
| 304 | 20231226 | 133800 | 844628055 | 4895 | 4855 | 4895 | 4855 | 3516 |
| 305 | 20231226 | 133700 | 827480500 | 4855 | 4855 | 4855 | 4855 | 120 |
| 306 | 20231226 | 133600 | 826897900 | 4855 | 4860 | 4860 | 4855 | 182 |
| 307 | 20231226 | 133500 | 826014250 | 4855 | 4855 | 4855 | 4855 | 185 |
| 308 | 20231226 | 133400 | 825116075 | 4855 | 4855 | 4855 | 4855 | 0 |
| 309 | 20231226 | 133300 | 825116075 | 4855 | 4865 | 4865 | 4855 | 123 |
| 310 | 20231226 | 133200 | 824518660 | 4865 | 4860 | 4870 | 4845 | 450 |
| 311 | 20231226 | 133100 | 822334375 | 4850 | 4850 | 4850 | 4850 | 0 |
| 312 | 20231226 | 133000 | 822334375 | 4850 | 4850 | 4850 | 4850 | 3 |
| 313 | 20231226 | 132900 | 822319825 | 4875 | 4875 | 4875 | 4875 | 61 |
| 314 | 20231226 | 132800 | 822022450 | 4875 | 4875 | 4875 | 4875 | 1606 |
| 315 | 20231226 | 132700 | 814193200 | 4875 | 4875 | 4875 | 4875 | 2600 |
| 316 | 20231226 | 132600 | 801518200 | 4875 | 4855 | 4875 | 4855 | 2602 |
| 317 | 20231226 | 132500 | 788836250 | 4855 | 4875 | 4875 | 4855 | 698 |
| 318 | 20231226 | 132400 | 785444515 | 4875 | 4870 | 4875 | 4870 | 1344 |
| 319 | 20231226 | 132300 | 778896440 | 4865 | 4855 | 4865 | 4855 | 548 |
| 320 | 20231226 | 132200 | 776231230 | 4855 | 4855 | 4855 | 4855 | 70 |
| 321 | 20231226 | 132100 | 775891380 | 4855 | 4860 | 4860 | 4855 | 807 |
| 322 | 20231226 | 132000 | 771972750 | 4860 | 4860 | 4860 | 4860 | 16 |
| 323 | 20231226 | 131900 | 771894990 | 4860 | 4860 | 4860 | 4860 | 14 |
| 324 | 20231226 | 131800 | 771826950 | 4865 | 4865 | 4865 | 4865 | 10 |
| 325 | 20231226 | 131700 | 771778300 | 4865 | 4865 | 4875 | 4865 | 695 |
| 326 | 20231226 | 131600 | 768393585 | 4855 | 4860 | 4860 | 4855 | 223 |
| 327 | 20231226 | 131500 | 767309815 | 4855 | 4855 | 4855 | 4850 | 502 |
| 328 | 20231226 | 131400 | 764872675 | 4855 | 4855 | 4855 | 4855 | 0 |
| 329 | 20231226 | 131300 | 764872675 | 4855 | 4855 | 4855 | 4855 | 190 |
| 330 | 20231226 | 131200 | 763950225 | 4855 | 4835 | 4855 | 4835 | 3798 |
| 331 | 20231226 | 131100 | 745540930 | 4830 | 4820 | 4830 | 4820 | 1652 |
| 332 | 20231226 | 131000 | 737577880 | 4810 | 4805 | 4810 | 4805 | 294 |
| 333 | 20231226 | 130900 | 736164490 | 4805 | 4805 | 4805 | 4805 | 15 |
| 334 | 20231226 | 130800 | 736092415 | 4805 | 4805 | 4805 | 4805 | 1143 |
| 335 | 20231226 | 130700 | 730600300 | 4805 | 4820 | 4820 | 4805 | 1129 |
| 336 | 20231226 | 130600 | 725172980 | 4820 | 4820 | 4820 | 4820 | 1504 |
| 337 | 20231226 | 130500 | 717923700 | 4820 | 4820 | 4820 | 4820 | 246 |
| 338 | 20231226 | 130400 | 716737980 | 4830 | 4830 | 4830 | 4830 | 7 |
| 339 | 20231226 | 130300 | 716704170 | 4835 | 4835 | 4835 | 4835 | 8 |
| 340 | 20231226 | 130200 | 716665490 | 4835 | 4835 | 4835 | 4835 | 56 |
| 341 | 20231226 | 130100 | 716394730 | 4840 | 4840 | 4840 | 4840 | 0 |
| 342 | 20231226 | 130000 | 716394730 | 4840 | 4825 | 4840 | 4820 | 530 |
| 343 | 20231226 | 125900 | 713832225 | 4825 | 4825 | 4825 | 4825 | 10 |
| 344 | 20231226 | 125800 | 713783975 | 4840 | 4840 | 4840 | 4840 | 131 |
| 345 | 20231226 | 125700 | 713149935 | 4830 | 4825 | 4830 | 4825 | 30 |
| 346 | 20231226 | 125600 | 713005160 | 4820 | 4825 | 4825 | 4820 | 19 |
| 347 | 20231226 | 125500 | 712913555 | 4825 | 4820 | 4825 | 4820 | 219 |
| 348 | 20231226 | 125400 | 711856965 | 4820 | 4815 | 4820 | 4815 | 210 |
| 349 | 20231226 | 125300 | 710845240 | 4815 | 4810 | 4815 | 4810 | 16 |
| 350 | 20231226 | 125200 | 710768270 | 4815 | 4805 | 4815 | 4805 | 210 |
| 351 | 20231226 | 125100 | 709759200 | 4805 | 4805 | 4805 | 4805 | 0 |
| 352 | 20231226 | 125000 | 709759200 | 4805 | 4800 | 4805 | 4800 | 28 |
| 353 | 20231226 | 124900 | 709624730 | 4800 | 4800 | 4800 | 4800 | 701 |
| 354 | 20231226 | 124800 | 706259930 | 4815 | 4815 | 4815 | 4815 | 2 |
| 355 | 20231226 | 124700 | 706250300 | 4800 | 4795 | 4800 | 4795 | 755 |
| 356 | 20231226 | 124600 | 702627195 | 4795 | 4795 | 4795 | 4795 | 15 |
| 357 | 20231226 | 124500 | 702555270 | 4795 | 4795 | 4795 | 4795 | 14 |
| 358 | 20231226 | 124400 | 702488140 | 4795 | 4795 | 4795 | 4795 | 0 |
| 359 | 20231226 | 124300 | 702488140 | 4795 | 4795 | 4795 | 4795 | 14 |
| 360 | 20231226 | 124200 | 702421010 | 4800 | 4800 | 4800 | 4800 | 0 |
| 361 | 20231226 | 124100 | 702421010 | 4800 | 4795 | 4800 | 4795 | 232 |
| 362 | 20231226 | 124000 | 701307755 | 4800 | 4800 | 4800 | 4800 | 111 |
| 363 | 20231226 | 123900 | 700774955 | 4800 | 4800 | 4800 | 4800 | 2 |
| 364 | 20231226 | 123800 | 700765355 | 4795 | 4800 | 4805 | 4795 | 1723 |
| 365 | 20231226 | 123700 | 692486400 | 4795 | 4795 | 4795 | 4795 | 14 |
| 366 | 20231226 | 123600 | 692419270 | 4800 | 4795 | 4800 | 4795 | 267 |
| 367 | 20231226 | 123500 | 691138055 | 4795 | 4795 | 4795 | 4790 | 41 |
| 368 | 20231226 | 123400 | 690941530 | 4780 | 4790 | 4790 | 4780 | 1102 |
| 369 | 20231226 | 123300 | 685671000 | 4785 | 4790 | 4790 | 4785 | 153 |
| 370 | 20231226 | 123200 | 684938205 | 4795 | 4795 | 4795 | 4795 | 14 |
| 371 | 20231226 | 123100 | 684871075 | 4790 | 4790 | 4790 | 4790 | 264 |
| 372 | 20231226 | 123000 | 683606515 | 4790 | 4790 | 4795 | 4790 | 112 |
| 373 | 20231226 | 122900 | 683070000 | 4795 | 4795 | 4795 | 4795 | 7 |
| 374 | 20231226 | 122800 | 683036435 | 4795 | 4795 | 4795 | 4795 | 8 |
| 375 | 20231226 | 122700 | 682998075 | 4800 | 4795 | 4800 | 4795 | 558 |
| 376 | 20231226 | 122600 | 680320635 | 4795 | 4775 | 4800 | 4775 | 788 |
| 377 | 20231226 | 122500 | 676539775 | 4795 | 4780 | 4795 | 4775 | 162 |
| 378 | 20231226 | 122400 | 675765965 | 4775 | 4775 | 4775 | 4775 | 0 |
| 379 | 20231226 | 122300 | 675765965 | 4775 | 4775 | 4775 | 4775 | 4841 |
| 380 | 20231226 | 122200 | 652650190 | 4775 | 4770 | 4775 | 4770 | 16 |
| 381 | 20231226 | 122100 | 652573860 | 4775 | 4775 | 4775 | 4775 | 579 |
| 382 | 20231226 | 122000 | 649809135 | 4775 | 4775 | 4775 | 4770 | 925 |
| 383 | 20231226 | 121900 | 645396515 | 4775 | 4770 | 4775 | 4770 | 343 |
| 384 | 20231226 | 121800 | 643758905 | 4770 | 4775 | 4775 | 4770 | 406 |
| 385 | 20231226 | 121700 | 641821960 | 4775 | 4775 | 4775 | 4775 | 2 |
| 386 | 20231226 | 121600 | 641812410 | 4775 | 4780 | 4780 | 4775 | 12 |
| 387 | 20231226 | 121500 | 641755085 | 4775 | 4770 | 4775 | 4770 | 2 |
| 388 | 20231226 | 121400 | 641745540 | 4770 | 4770 | 4770 | 4770 | 51 |
| 389 | 20231226 | 121300 | 641502270 | 4770 | 4770 | 4770 | 4770 | 1 |
| 390 | 20231226 | 121200 | 641497500 | 4770 | 4770 | 4770 | 4770 | 15 |
| 391 | 20231226 | 121100 | 641425950 | 4770 | 4770 | 4770 | 4770 | 14 |
| 392 | 20231226 | 121000 | 641359170 | 4785 | 4785 | 4785 | 4785 | 0 |
| 393 | 20231226 | 120900 | 641359170 | 4785 | 4785 | 4785 | 4785 | 11 |
| 394 | 20231226 | 120800 | 641306535 | 4770 | 4770 | 4770 | 4770 | 0 |
| 395 | 20231226 | 120700 | 641306535 | 4770 | 4765 | 4770 | 4765 | 759 |
| 396 | 20231226 | 120600 | 637686180 | 4765 | 4765 | 4765 | 4765 | 0 |
| 397 | 20231226 | 120500 | 637686180 | 4765 | 4760 | 4765 | 4760 | 110 |
| 398 | 20231226 | 120400 | 637162100 | 4765 | 4765 | 4765 | 4765 | 110 |
| 399 | 20231226 | 120300 | 636637950 | 4765 | 4765 | 4765 | 4765 | 14 |
| 400 | 20231226 | 120200 | 636571240 | 4765 | 4765 | 4765 | 4765 | 15 |
| 401 | 20231226 | 120100 | 636499765 | 4760 | 4760 | 4770 | 4760 | 122 |
| 402 | 20231226 | 120000 | 635918985 | 4760 | 4760 | 4760 | 4760 | 13 |
| 403 | 20231226 | 115900 | 635857105 | 4760 | 4770 | 4770 | 4760 | 1619 |
| 404 | 20231226 | 115800 | 628141615 | 4770 | 4770 | 4770 | 4770 | 5 |
| 405 | 20231226 | 115700 | 628117765 | 4770 | 4775 | 4780 | 4770 | 55 |
| 406 | 20231226 | 115600 | 627855200 | 4775 | 4780 | 4780 | 4775 | 88 |
| 407 | 20231226 | 115500 | 627434660 | 4780 | 4780 | 4780 | 4780 | 46 |
| 408 | 20231226 | 115400 | 627214780 | 4775 | 4775 | 4775 | 4775 | 29 |
| 409 | 20231226 | 115300 | 627076305 | 4775 | 4775 | 4775 | 4775 | 140 |
| 410 | 20231226 | 115200 | 626407805 | 4775 | 4775 | 4775 | 4775 | 9 |
| 411 | 20231226 | 115100 | 626364830 | 4790 | 4790 | 4790 | 4790 | 10 |
| 412 | 20231226 | 115000 | 626316930 | 4775 | 4775 | 4775 | 4775 | 13 |
| 413 | 20231226 | 114900 | 626254855 | 4790 | 4790 | 4790 | 4790 | 5 |
| 414 | 20231226 | 114800 | 626230905 | 4795 | 4795 | 4795 | 4795 | 1 |
| 415 | 20231226 | 114700 | 626226110 | 4800 | 4800 | 4800 | 4800 | 132 |
| 416 | 20231226 | 114600 | 625592510 | 4800 | 4800 | 4800 | 4800 | 155 |
| 417 | 20231226 | 114500 | 624848510 | 4800 | 4800 | 4800 | 4800 | 2 |
| 418 | 20231226 | 114400 | 624838910 | 4780 | 4780 | 4780 | 4780 | 0 |
| 419 | 20231226 | 114300 | 624838910 | 4780 | 4780 | 4780 | 4780 | 1 |
| 420 | 20231226 | 114200 | 624834130 | 4780 | 4780 | 4780 | 4775 | 207 |
| 421 | 20231226 | 114100 | 623844820 | 4780 | 4780 | 4780 | 4780 | 0 |
| 422 | 20231226 | 114000 | 623844820 | 4780 | 4780 | 4780 | 4780 | 14 |
| 423 | 20231226 | 113900 | 623777900 | 4780 | 4775 | 4780 | 4775 | 51 |
| 424 | 20231226 | 113800 | 623534125 | 4770 | 4785 | 4785 | 4770 | 1000 |
| 425 | 20231226 | 113700 | 618756715 | 4790 | 4785 | 4790 | 4785 | 16 |
| 426 | 20231226 | 113600 | 618680085 | 4795 | 4795 | 4795 | 4795 | 12 |
| 427 | 20231226 | 113500 | 618622545 | 4785 | 4785 | 4785 | 4785 | 77 |
| 428 | 20231226 | 113400 | 618254100 | 4785 | 4785 | 4785 | 4785 | 20 |
| 429 | 20231226 | 113300 | 618158400 | 4780 | 4800 | 4800 | 4780 | 772 |
| 430 | 20231226 | 113200 | 614465225 | 4790 | 4790 | 4790 | 4790 | 78 |
| 431 | 20231226 | 113100 | 614091605 | 4785 | 4785 | 4785 | 4785 | 30 |
| 432 | 20231226 | 113000 | 613948055 | 4790 | 4790 | 4790 | 4790 | 20 |
| 433 | 20231226 | 112900 | 613852255 | 4790 | 4800 | 4800 | 4790 | 419 |
| 434 | 20231226 | 112800 | 611841085 | 4805 | 4800 | 4805 | 4800 | 123 |
| 435 | 20231226 | 112700 | 611250485 | 4785 | 4780 | 4790 | 4780 | 65 |
| 436 | 20231226 | 112600 | 610939450 | 4790 | 4790 | 4790 | 4790 | 195 |
| 437 | 20231226 | 112500 | 610005400 | 4790 | 4790 | 4790 | 4790 | 360 |
| 438 | 20231226 | 112400 | 608281000 | 4795 | 4790 | 4795 | 4790 | 94 |
| 439 | 20231226 | 112300 | 607830315 | 4790 | 4795 | 4795 | 4790 | 206 |
| 440 | 20231226 | 112200 | 606842670 | 4795 | 4790 | 4795 | 4790 | 42 |
| 441 | 20231226 | 112100 | 606641315 | 4795 | 4790 | 4795 | 4790 | 89 |
| 442 | 20231226 | 112000 | 606214670 | 4800 | 4805 | 4805 | 4790 | 111 |
| 443 | 20231226 | 111900 | 605682075 | 4800 | 4800 | 4800 | 4800 | 360 |
| 444 | 20231226 | 111800 | 603954075 | 4800 | 4810 | 4810 | 4800 | 667 |
| 445 | 20231226 | 111700 | 600746165 | 4815 | 4815 | 4815 | 4815 | 60 |
| 446 | 20231226 | 111600 | 600457265 | 4815 | 4815 | 4815 | 4815 | 15 |
| 447 | 20231226 | 111500 | 600385040 | 4810 | 4810 | 4810 | 4810 | 0 |
| 448 | 20231226 | 111400 | 600385040 | 4810 | 4820 | 4820 | 4810 | 10 |
| 449 | 20231226 | 111300 | 600336920 | 4820 | 4820 | 4820 | 4820 | 126 |
| 450 | 20231226 | 111200 | 599729600 | 4840 | 4840 | 4840 | 4840 | 1020 |
| 451 | 20231226 | 111100 | 594792800 | 4845 | 4800 | 4845 | 4800 | 1001 |
| 452 | 20231226 | 111000 | 589958085 | 4800 | 4790 | 4800 | 4790 | 2964 |
| 453 | 20231226 | 110900 | 575740925 | 4795 | 4775 | 4795 | 4775 | 44 |
| 454 | 20231226 | 110800 | 575530325 | 4770 | 4770 | 4770 | 4770 | 14 |
| 455 | 20231226 | 110700 | 575463545 | 4770 | 4770 | 4770 | 4770 | 0 |
| 456 | 20231226 | 110600 | 575463545 | 4770 | 4770 | 4770 | 4770 | 465 |
| 457 | 20231226 | 110500 | 573245495 | 4770 | 4770 | 4770 | 4770 | 335 |
| 458 | 20231226 | 110400 | 571647545 | 4765 | 4765 | 4770 | 4765 | 354 |
| 459 | 20231226 | 110300 | 569959110 | 4760 | 4760 | 4760 | 4760 | 873 |
| 460 | 20231226 | 110200 | 565803630 | 4760 | 4765 | 4765 | 4760 | 1248 |
| 461 | 20231226 | 110100 | 559858265 | 4770 | 4770 | 4770 | 4770 | 698 |
| 462 | 20231226 | 110000 | 556528805 | 4770 | 4775 | 4775 | 4765 | 1445 |
| 463 | 20231226 | 105900 | 549636450 | 4775 | 4775 | 4775 | 4775 | 11 |
| 464 | 20231226 | 105800 | 549583925 | 4775 | 4775 | 4775 | 4775 | 0 |
| 465 | 20231226 | 105700 | 549583925 | 4775 | 4780 | 4780 | 4775 | 249 |
| 466 | 20231226 | 105600 | 548394930 | 4780 | 4780 | 4780 | 4780 | 10 |
| 467 | 20231226 | 105500 | 548347130 | 4780 | 4780 | 4780 | 4780 | 190 |
| 468 | 20231226 | 105400 | 547438930 | 4785 | 4775 | 4785 | 4775 | 2226 |
| 469 | 20231226 | 105300 | 536798130 | 4775 | 4775 | 4780 | 4775 | 77 |
| 470 | 20231226 | 105200 | 536430205 | 4775 | 4775 | 4775 | 4775 | 513 |
| 471 | 20231226 | 105100 | 533980630 | 4775 | 4775 | 4775 | 4775 | 296 |
| 472 | 20231226 | 105000 | 532567230 | 4780 | 4780 | 4780 | 4780 | 74 |
| 473 | 20231226 | 104900 | 532213510 | 4780 | 4780 | 4780 | 4780 | 14 |
| 474 | 20231226 | 104800 | 532146590 | 4785 | 4785 | 4785 | 4780 | 26 |
| 475 | 20231226 | 104700 | 532022220 | 4775 | 4780 | 4780 | 4775 | 555 |
| 476 | 20231226 | 104600 | 529369390 | 4780 | 4780 | 4780 | 4780 | 1364 |
| 477 | 20231226 | 104500 | 522849470 | 4780 | 4780 | 4780 | 4780 | 28 |
| 478 | 20231226 | 104400 | 522715630 | 4795 | 4795 | 4795 | 4795 | 1 |
| 479 | 20231226 | 104300 | 522710835 | 4800 | 4780 | 4800 | 4780 | 954 |
| 480 | 20231226 | 104200 | 518135330 | 4780 | 4780 | 4780 | 4780 | 7 |
| 481 | 20231226 | 104100 | 518101870 | 4770 | 4770 | 4770 | 4770 | 2500 |
| 482 | 20231226 | 104000 | 506176870 | 4765 | 4765 | 4765 | 4760 | 235 |
| 483 | 20231226 | 103900 | 505057240 | 4765 | 4765 | 4765 | 4765 | 72 |
| 484 | 20231226 | 103800 | 504714160 | 4765 | 4785 | 4785 | 4765 | 214 |
| 485 | 20231226 | 103700 | 503694390 | 4775 | 4735 | 4775 | 4725 | 2634 |
| 486 | 20231226 | 103600 | 491153540 | 4740 | 4745 | 4745 | 4740 | 866 |
| 487 | 20231226 | 103500 | 487047150 | 4745 | 4760 | 4760 | 4745 | 19 |
| 488 | 20231226 | 103400 | 486956875 | 4745 | 4750 | 4765 | 4745 | 421 |
| 489 | 20231226 | 103300 | 484957840 | 4750 | 4765 | 4765 | 4750 | 152 |
| 490 | 20231226 | 103200 | 484235825 | 4765 | 4775 | 4775 | 4765 | 25 |
| 491 | 20231226 | 103100 | 484116530 | 4775 | 4745 | 4775 | 4740 | 1900 |
| 492 | 20231226 | 103000 | 475096325 | 4745 | 4765 | 4765 | 4745 | 845 |
| 493 | 20231226 | 102900 | 471086375 | 4745 | 4750 | 4760 | 4745 | 4479 |
| 494 | 20231226 | 102800 | 449811140 | 4750 | 4760 | 4765 | 4750 | 475 |
| 495 | 20231226 | 102700 | 447551605 | 4765 | 4765 | 4765 | 4760 | 378 |
| 496 | 20231226 | 102600 | 445750485 | 4765 | 4765 | 4770 | 4765 | 371 |
| 497 | 20231226 | 102500 | 443982665 | 4770 | 4770 | 4770 | 4770 | 5 |
| 498 | 20231226 | 102400 | 443958815 | 4775 | 4770 | 4775 | 4770 | 126 |
| 499 | 20231226 | 102300 | 443357775 | 4770 | 4785 | 4785 | 4770 | 1120 |
| 500 | 20231226 | 102200 | 438006125 | 4785 | 4785 | 4785 | 4785 | 150 |
| 501 | 20231226 | 102100 | 437288375 | 4785 | 4785 | 4785 | 4785 | 15 |
| 502 | 20231226 | 102000 | 437216600 | 4780 | 4780 | 4780 | 4780 | 146 |
| 503 | 20231226 | 101900 | 436518720 | 4780 | 4780 | 4780 | 4780 | 2 |
| 504 | 20231226 | 101800 | 436509160 | 4780 | 4795 | 4795 | 4780 | 906 |
| 505 | 20231226 | 101700 | 432178070 | 4800 | 4800 | 4800 | 4795 | 295 |
| 506 | 20231226 | 101600 | 430762140 | 4800 | 4800 | 4800 | 4800 | 100 |
| 507 | 20231226 | 101500 | 430282140 | 4800 | 4800 | 4800 | 4800 | 15 |
| 508 | 20231226 | 101400 | 430210140 | 4800 | 4805 | 4805 | 4800 | 44 |
| 509 | 20231226 | 101300 | 429998890 | 4805 | 4810 | 4810 | 4800 | 827 |
| 510 | 20231226 | 101200 | 426023755 | 4820 | 4820 | 4820 | 4820 | 105 |
| 511 | 20231226 | 101100 | 425517655 | 4810 | 4810 | 4810 | 4810 | 546 |
| 512 | 20231226 | 101000 | 422891395 | 4810 | 4810 | 4815 | 4810 | 110 |
| 513 | 20231226 | 100900 | 422362280 | 4810 | 4810 | 4810 | 4810 | 103 |
| 514 | 20231226 | 100800 | 421866850 | 4820 | 4810 | 4820 | 4810 | 16 |
| 515 | 20231226 | 100700 | 421789880 | 4810 | 4815 | 4815 | 4810 | 3 |
| 516 | 20231226 | 100600 | 421775440 | 4810 | 4815 | 4815 | 4810 | 463 |
| 517 | 20231226 | 100500 | 419547170 | 4815 | 4815 | 4815 | 4815 | 0 |
| 518 | 20231226 | 100400 | 419547170 | 4815 | 4815 | 4815 | 4815 | 0 |
| 519 | 20231226 | 100300 | 419547170 | 4815 | 4830 | 4835 | 4815 | 330 |
| 520 | 20231226 | 100200 | 417955010 | 4815 | 4815 | 4815 | 4815 | 88 |
| 521 | 20231226 | 100100 | 417531290 | 4835 | 4810 | 4835 | 4810 | 1678 |
| 522 | 20231226 | 100000 | 409443955 | 4810 | 4800 | 4810 | 4800 | 249 |
| 523 | 20231226 | 095900 | 408247525 | 4775 | 4800 | 4800 | 4775 | 338 |
| 524 | 20231226 | 095800 | 406632680 | 4800 | 4795 | 4800 | 4765 | 1384 |
| 525 | 20231226 | 095700 | 400016055 | 4795 | 4795 | 4795 | 4795 | 62 |
| 526 | 20231226 | 095600 | 399718765 | 4800 | 4800 | 4800 | 4750 | 956 |
| 527 | 20231226 | 095500 | 395155550 | 4780 | 4750 | 4810 | 4750 | 5153 |
| 528 | 20231226 | 095400 | 370469065 | 4745 | 4745 | 4750 | 4705 | 4284 |
| 529 | 20231226 | 095300 | 350218275 | 4745 | 4720 | 4745 | 4720 | 8 |
| 530 | 20231226 | 095200 | 350180365 | 4710 | 4715 | 4755 | 4700 | 1895 |
| 531 | 20231226 | 095100 | 341251235 | 4715 | 4735 | 4760 | 4710 | 1474 |
| 532 | 20231226 | 095000 | 334286685 | 4730 | 4735 | 4760 | 4730 | 3111 |
| 533 | 20231226 | 094900 | 319562375 | 4735 | 4775 | 4775 | 4730 | 4722 |
| 534 | 20231226 | 094800 | 297143090 | 4775 | 4800 | 4800 | 4775 | 4881 |
| 535 | 20231226 | 094700 | 273779550 | 4800 | 4815 | 4815 | 4800 | 1540 |
| 536 | 20231226 | 094600 | 266380375 | 4815 | 4830 | 4830 | 4815 | 947 |
| 537 | 20231226 | 094500 | 261816785 | 4845 | 4850 | 4850 | 4845 | 256 |
| 538 | 20231226 | 094400 | 260575255 | 4825 | 4825 | 4825 | 4825 | 295 |
| 539 | 20231226 | 094300 | 259151880 | 4825 | 4820 | 4825 | 4820 | 1729 |
| 540 | 20231226 | 094200 | 250812525 | 4820 | 4825 | 4825 | 4820 | 631 |
| 541 | 20231226 | 094100 | 247770610 | 4825 | 4860 | 4860 | 4825 | 4612 |
| 542 | 20231226 | 094000 | 225467445 | 4860 | 4850 | 4860 | 4850 | 132 |
| 543 | 20231226 | 093900 | 224826945 | 4850 | 4850 | 4850 | 4850 | 50 |
| 544 | 20231226 | 093800 | 224584445 | 4850 | 4865 | 4870 | 4850 | 211 |
| 545 | 20231226 | 093700 | 223559500 | 4865 | 4890 | 4890 | 4865 | 4767 |
| 546 | 20231226 | 093600 | 200297945 | 4890 | 4890 | 4895 | 4890 | 1019 |
| 547 | 20231226 | 093500 | 195315030 | 4890 | 4895 | 4895 | 4890 | 38 |
| 548 | 20231226 | 093400 | 195129085 | 4895 | 4895 | 4895 | 4895 | 137 |
| 549 | 20231226 | 093300 | 194458470 | 4900 | 4905 | 4905 | 4900 | 2374 |
| 550 | 20231226 | 093200 | 182820760 | 4905 | 4905 | 4920 | 4905 | 275 |
| 551 | 20231226 | 093100 | 181471055 | 4900 | 4895 | 4900 | 4895 | 1420 |
| 552 | 20231226 | 093000 | 174513155 | 4880 | 4880 | 4880 | 4880 | 39 |
| 553 | 20231226 | 092900 | 174322835 | 4875 | 4900 | 4900 | 4875 | 447 |
| 554 | 20231226 | 092800 | 172143010 | 4900 | 4900 | 4900 | 4895 | 286 |
| 555 | 20231226 | 092700 | 170741680 | 4900 | 4885 | 4900 | 4885 | 750 |
| 556 | 20231226 | 092600 | 167071770 | 4875 | 4855 | 4875 | 4840 | 753 |
| 557 | 20231226 | 092500 | 163407260 | 4855 | 4855 | 4855 | 4840 | 45 |
| 558 | 20231226 | 092400 | 163189370 | 4845 | 4845 | 4845 | 4845 | 210 |
| 559 | 20231226 | 092300 | 162171920 | 4845 | 4845 | 4850 | 4840 | 1563 |
| 560 | 20231226 | 092200 | 154601260 | 4845 | 4855 | 4855 | 4845 | 620 |
| 561 | 20231226 | 092100 | 151594200 | 4855 | 4855 | 4855 | 4855 | 0 |
| 562 | 20231226 | 092000 | 151594200 | 4855 | 4880 | 4880 | 4855 | 1347 |
| 563 | 20231226 | 091900 | 145047960 | 4880 | 4880 | 4885 | 4880 | 80 |
| 564 | 20231226 | 091800 | 144657480 | 4885 | 4885 | 4885 | 4885 | 40 |
| 565 | 20231226 | 091700 | 144462080 | 4880 | 4880 | 4880 | 4875 | 408 |
| 566 | 20231226 | 091600 | 142471045 | 4880 | 4890 | 4890 | 4880 | 7 |
| 567 | 20231226 | 091500 | 142436825 | 4875 | 4835 | 4875 | 4830 | 2834 |
| 568 | 20231226 | 091400 | 128693125 | 4835 | 4845 | 4845 | 4835 | 3169 |
| 569 | 20231226 | 091300 | 113363545 | 4835 | 4835 | 4835 | 4835 | 0 |
| 570 | 20231226 | 091200 | 113363545 | 4835 | 4840 | 4840 | 4835 | 991 |
| 571 | 20231226 | 091100 | 108567765 | 4840 | 4850 | 4870 | 4835 | 2144 |
| 572 | 20231226 | 091000 | 98188795 | 4840 | 4880 | 4880 | 4840 | 46 |
| 573 | 20231226 | 090900 | 97966100 | 4830 | 4875 | 4880 | 4830 | 2113 |
| 574 | 20231226 | 090800 | 87713785 | 4880 | 4880 | 4880 | 4870 | 400 |
| 575 | 20231226 | 090700 | 85763255 | 4870 | 4870 | 4880 | 4870 | 966 |
| 576 | 20231226 | 090600 | 81053555 | 4865 | 4905 | 4905 | 4865 | 650 |
| 577 | 20231226 | 090500 | 77875725 | 4900 | 4890 | 4905 | 4865 | 1515 |
| 578 | 20231226 | 090400 | 70476725 | 4890 | 4905 | 4920 | 4890 | 652 |
| 579 | 20231226 | 090300 | 67287120 | 4905 | 4945 | 4945 | 4905 | 1413 |
| 580 | 20231226 | 090200 | 60339675 | 4925 | 4860 | 4925 | 4835 | 7193 |
| 581 | 20231226 | 090100 | 25203185 | 4860 | 4835 | 4865 | 4835 | 258 |
| 582 | 20231226 | 090000 | 23955445 | 4835 | 4855 | 4855 | 4835 | 4939 |