30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 193100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 3 | 20231226 | 193000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 4 | 20231226 | 192900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 5 | 20231226 | 192800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 6 | 20231226 | 192700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 7 | 20231226 | 192600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 8 | 20231226 | 192500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 9 | 20231226 | 192400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 10 | 20231226 | 192300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 11 | 20231226 | 192200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 12 | 20231226 | 192100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 13 | 20231226 | 192000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 14 | 20231226 | 191900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 15 | 20231226 | 191800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 16 | 20231226 | 191700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 17 | 20231226 | 191600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 18 | 20231226 | 191500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 19 | 20231226 | 191400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 20 | 20231226 | 191300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 21 | 20231226 | 191200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 22 | 20231226 | 191100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 23 | 20231226 | 191000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 24 | 20231226 | 190900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 25 | 20231226 | 190800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 26 | 20231226 | 190700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 27 | 20231226 | 190600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 28 | 20231226 | 190500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 29 | 20231226 | 190400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 30 | 20231226 | 190300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 31 | 20231226 | 190200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 32 | 20231226 | 190100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 33 | 20231226 | 190000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 34 | 20231226 | 185900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 35 | 20231226 | 185800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 36 | 20231226 | 185700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 37 | 20231226 | 185600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 38 | 20231226 | 185500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 39 | 20231226 | 185400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 40 | 20231226 | 185300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 41 | 20231226 | 185200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 42 | 20231226 | 185100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 43 | 20231226 | 185000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 44 | 20231226 | 184900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 45 | 20231226 | 184800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 46 | 20231226 | 184700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 47 | 20231226 | 184600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 48 | 20231226 | 184500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 49 | 20231226 | 184400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 50 | 20231226 | 184300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 51 | 20231226 | 184200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 52 | 20231226 | 184100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 53 | 20231226 | 184000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 54 | 20231226 | 183900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 55 | 20231226 | 183800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 56 | 20231226 | 183700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 57 | 20231226 | 183600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 58 | 20231226 | 183500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 59 | 20231226 | 183400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 60 | 20231226 | 183300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 61 | 20231226 | 183200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 62 | 20231226 | 183100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 63 | 20231226 | 183000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 64 | 20231226 | 182900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 65 | 20231226 | 182800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 66 | 20231226 | 182700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 67 | 20231226 | 182600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 68 | 20231226 | 182500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 69 | 20231226 | 182400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 70 | 20231226 | 182300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 71 | 20231226 | 182200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 72 | 20231226 | 182100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 73 | 20231226 | 182000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 74 | 20231226 | 181900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 75 | 20231226 | 181800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 76 | 20231226 | 181700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 77 | 20231226 | 181600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 78 | 20231226 | 181500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 79 | 20231226 | 181400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 80 | 20231226 | 181300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 81 | 20231226 | 181200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 82 | 20231226 | 181100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 83 | 20231226 | 181000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 84 | 20231226 | 180900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 85 | 20231226 | 180800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 86 | 20231226 | 180700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 87 | 20231226 | 180600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 88 | 20231226 | 180500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 89 | 20231226 | 180400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 90 | 20231226 | 180300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 91 | 20231226 | 180200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 92 | 20231226 | 180100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 93 | 20231226 | 180000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 94 | 20231226 | 175900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 95 | 20231226 | 175800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 96 | 20231226 | 175700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 97 | 20231226 | 175600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 98 | 20231226 | 175500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 99 | 20231226 | 175400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 100 | 20231226 | 175300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 101 | 20231226 | 175200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 102 | 20231226 | 175100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 103 | 20231226 | 175000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 104 | 20231226 | 174900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 105 | 20231226 | 174800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 106 | 20231226 | 174700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 107 | 20231226 | 174600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 108 | 20231226 | 174500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 109 | 20231226 | 174400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 110 | 20231226 | 174300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 111 | 20231226 | 174200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 112 | 20231226 | 174100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 113 | 20231226 | 174000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 114 | 20231226 | 173900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 115 | 20231226 | 173800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 116 | 20231226 | 173700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 117 | 20231226 | 173600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 118 | 20231226 | 173500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 119 | 20231226 | 173400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 120 | 20231226 | 173300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 121 | 20231226 | 173200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 122 | 20231226 | 173100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 123 | 20231226 | 173000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 124 | 20231226 | 172900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 125 | 20231226 | 172800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 126 | 20231226 | 172700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 127 | 20231226 | 172600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 128 | 20231226 | 172500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 129 | 20231226 | 172400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 130 | 20231226 | 172300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 131 | 20231226 | 172200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 132 | 20231226 | 172100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 133 | 20231226 | 172000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 134 | 20231226 | 171900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 135 | 20231226 | 171800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 136 | 20231226 | 171700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 137 | 20231226 | 171600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 138 | 20231226 | 171500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 139 | 20231226 | 171400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 140 | 20231226 | 171300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 141 | 20231226 | 171200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 142 | 20231226 | 171100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 143 | 20231226 | 171000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 144 | 20231226 | 170900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 145 | 20231226 | 170800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 146 | 20231226 | 170700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 147 | 20231226 | 170600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 148 | 20231226 | 170500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 149 | 20231226 | 170400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 150 | 20231226 | 170300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 151 | 20231226 | 170200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 152 | 20231226 | 170100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 153 | 20231226 | 170000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 154 | 20231226 | 165900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 155 | 20231226 | 165800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 156 | 20231226 | 165700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 157 | 20231226 | 165600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 158 | 20231226 | 165500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 159 | 20231226 | 165400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 160 | 20231226 | 165300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 161 | 20231226 | 165200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 162 | 20231226 | 165100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 163 | 20231226 | 165000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 164 | 20231226 | 164900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 165 | 20231226 | 164800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 166 | 20231226 | 164700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 167 | 20231226 | 164600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 168 | 20231226 | 164500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 169 | 20231226 | 164400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 170 | 20231226 | 164300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 171 | 20231226 | 164200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 172 | 20231226 | 164100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 173 | 20231226 | 164000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 174 | 20231226 | 163900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 175 | 20231226 | 163800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 176 | 20231226 | 163700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 177 | 20231226 | 163600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 178 | 20231226 | 163500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 179 | 20231226 | 163400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 180 | 20231226 | 163300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 181 | 20231226 | 163200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 182 | 20231226 | 163100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 183 | 20231226 | 163000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 184 | 20231226 | 162900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 185 | 20231226 | 162800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 186 | 20231226 | 162700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 187 | 20231226 | 162600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 188 | 20231226 | 162500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 189 | 20231226 | 162400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 190 | 20231226 | 162300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 191 | 20231226 | 162200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 192 | 20231226 | 162100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 193 | 20231226 | 162000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 194 | 20231226 | 161900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 195 | 20231226 | 161800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 196 | 20231226 | 161700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 197 | 20231226 | 161600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 198 | 20231226 | 161500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 199 | 20231226 | 161400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 200 | 20231226 | 161300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 201 | 20231226 | 161200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 202 | 20231226 | 161100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 203 | 20231226 | 161000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 204 | 20231226 | 160900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 205 | 20231226 | 160800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 206 | 20231226 | 160700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 207 | 20231226 | 160600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 208 | 20231226 | 160500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 209 | 20231226 | 160400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 210 | 20231226 | 160300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 211 | 20231226 | 160200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 212 | 20231226 | 160100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 213 | 20231226 | 160000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 214 | 20231226 | 155900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 215 | 20231226 | 155800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 216 | 20231226 | 155700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 217 | 20231226 | 155600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 218 | 20231226 | 155500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 219 | 20231226 | 155400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 220 | 20231226 | 155300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 221 | 20231226 | 155200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 222 | 20231226 | 155100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 223 | 20231226 | 155000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 224 | 20231226 | 154900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 225 | 20231226 | 154800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 226 | 20231226 | 154700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 227 | 20231226 | 154600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 228 | 20231226 | 154500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 229 | 20231226 | 154400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 230 | 20231226 | 154300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 231 | 20231226 | 154200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 232 | 20231226 | 154100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 233 | 20231226 | 154000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 234 | 20231226 | 153900 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 235 | 20231226 | 153800 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 236 | 20231226 | 153700 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 237 | 20231226 | 153600 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 238 | 20231226 | 153500 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 239 | 20231226 | 153400 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 240 | 20231226 | 153300 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 241 | 20231226 | 153200 | 793407000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 242 | 20231226 | 153100 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 243 | 20231226 | 153000 | 793407000 | 3240 | 3240 | 3240 | 3240 | 21095 |
| 244 | 20231226 | 152900 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 245 | 20231226 | 152800 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 246 | 20231226 | 152700 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 247 | 20231226 | 152600 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 248 | 20231226 | 152500 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 249 | 20231226 | 152400 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 250 | 20231226 | 152300 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 251 | 20231226 | 152200 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 252 | 20231226 | 152100 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 253 | 20231226 | 152000 | 725059200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 254 | 20231226 | 151900 | 725059200 | 3250 | 3255 | 3255 | 3250 | 4247 |
| 255 | 20231226 | 151800 | 711242135 | 3255 | 3260 | 3260 | 3255 | 352 |
| 256 | 20231226 | 151700 | 710095870 | 3255 | 3255 | 3255 | 3255 | 2250 |
| 257 | 20231226 | 151600 | 702772120 | 3255 | 3250 | 3255 | 3250 | 231 |
| 258 | 20231226 | 151500 | 702021365 | 3250 | 3250 | 3255 | 3250 | 1140 |
| 259 | 20231226 | 151400 | 698316355 | 3250 | 3250 | 3250 | 3250 | 20 |
| 260 | 20231226 | 151300 | 698251355 | 3250 | 3255 | 3255 | 3250 | 1430 |
| 261 | 20231226 | 151200 | 693602855 | 3250 | 3250 | 3255 | 3250 | 1054 |
| 262 | 20231226 | 151100 | 690176855 | 3250 | 3250 | 3255 | 3250 | 5230 |
| 263 | 20231226 | 151000 | 673178205 | 3255 | 3250 | 3255 | 3250 | 575 |
| 264 | 20231226 | 150900 | 671309155 | 3250 | 3250 | 3250 | 3250 | 463 |
| 265 | 20231226 | 150800 | 669804405 | 3250 | 3255 | 3255 | 3250 | 1199 |
| 266 | 20231226 | 150700 | 665907640 | 3255 | 3250 | 3255 | 3250 | 102 |
| 267 | 20231226 | 150600 | 665576130 | 3250 | 3250 | 3250 | 3250 | 287 |
| 268 | 20231226 | 150500 | 664643380 | 3250 | 3255 | 3255 | 3250 | 1182 |
| 269 | 20231226 | 150400 | 660796735 | 3255 | 3255 | 3255 | 3255 | 410 |
| 270 | 20231226 | 150300 | 659462185 | 3255 | 3255 | 3255 | 3255 | 15 |
| 271 | 20231226 | 150200 | 659413360 | 3250 | 3255 | 3255 | 3250 | 244 |
| 272 | 20231226 | 150100 | 658619850 | 3250 | 3250 | 3250 | 3250 | 2 |
| 273 | 20231226 | 150000 | 658613350 | 3250 | 3250 | 3250 | 3250 | 0 |
| 274 | 20231226 | 145900 | 658613350 | 3250 | 3250 | 3250 | 3250 | 0 |
| 275 | 20231226 | 145800 | 658613350 | 3250 | 3255 | 3255 | 3250 | 513 |
| 276 | 20231226 | 145700 | 656945790 | 3255 | 3255 | 3255 | 3255 | 1909 |
| 277 | 20231226 | 145600 | 650731995 | 3255 | 3255 | 3255 | 3255 | 552 |
| 278 | 20231226 | 145500 | 648935235 | 3250 | 3250 | 3255 | 3250 | 700 |
| 279 | 20231226 | 145400 | 646660210 | 3255 | 3255 | 3255 | 3255 | 199 |
| 280 | 20231226 | 145300 | 646012465 | 3255 | 3250 | 3255 | 3250 | 1853 |
| 281 | 20231226 | 145200 | 639988215 | 3255 | 3255 | 3255 | 3255 | 7 |
| 282 | 20231226 | 145100 | 639965430 | 3255 | 3255 | 3255 | 3255 | 1861 |
| 283 | 20231226 | 145000 | 633907875 | 3255 | 3255 | 3255 | 3255 | 2001 |
| 284 | 20231226 | 144900 | 627394620 | 3260 | 3255 | 3260 | 3255 | 1256 |
| 285 | 20231226 | 144800 | 623305560 | 3255 | 3255 | 3255 | 3255 | 226 |
| 286 | 20231226 | 144700 | 622569930 | 3260 | 3260 | 3260 | 3260 | 131 |
| 287 | 20231226 | 144600 | 622142870 | 3255 | 3255 | 3255 | 3255 | 229 |
| 288 | 20231226 | 144500 | 621397475 | 3255 | 3255 | 3255 | 3255 | 15 |
| 289 | 20231226 | 144400 | 621348650 | 3255 | 3255 | 3255 | 3255 | 245 |
| 290 | 20231226 | 144300 | 620551175 | 3255 | 3255 | 3255 | 3255 | 340 |
| 291 | 20231226 | 144200 | 619444475 | 3260 | 3260 | 3260 | 3260 | 3555 |
| 292 | 20231226 | 144100 | 607855175 | 3260 | 3260 | 3260 | 3260 | 0 |
| 293 | 20231226 | 144000 | 607855175 | 3260 | 3260 | 3260 | 3260 | 1410 |
| 294 | 20231226 | 143900 | 603258575 | 3260 | 3260 | 3260 | 3260 | 263 |
| 295 | 20231226 | 143800 | 602401195 | 3260 | 3260 | 3260 | 3260 | 101 |
| 296 | 20231226 | 143700 | 602071935 | 3260 | 3260 | 3260 | 3260 | 305 |
| 297 | 20231226 | 143600 | 601077635 | 3265 | 3265 | 3265 | 3260 | 186 |
| 298 | 20231226 | 143500 | 600471145 | 3265 | 3265 | 3265 | 3265 | 12 |
| 299 | 20231226 | 143400 | 600431965 | 3260 | 3260 | 3260 | 3260 | 504 |
| 300 | 20231226 | 143300 | 598788925 | 3260 | 3265 | 3265 | 3260 | 7 |
| 301 | 20231226 | 143200 | 598766100 | 3260 | 3260 | 3260 | 3260 | 30 |
| 302 | 20231226 | 143100 | 598668300 | 3260 | 3265 | 3265 | 3260 | 723 |
| 303 | 20231226 | 143000 | 596311295 | 3265 | 3265 | 3265 | 3265 | 69 |
| 304 | 20231226 | 142900 | 596086010 | 3265 | 3265 | 3265 | 3265 | 122 |
| 305 | 20231226 | 142800 | 595687680 | 3265 | 3265 | 3265 | 3265 | 10 |
| 306 | 20231226 | 142700 | 595655030 | 3260 | 3265 | 3265 | 3260 | 600 |
| 307 | 20231226 | 142600 | 593698980 | 3260 | 3270 | 3270 | 3260 | 715 |
| 308 | 20231226 | 142500 | 591364060 | 3270 | 3270 | 3270 | 3270 | 0 |
| 309 | 20231226 | 142400 | 591364060 | 3270 | 3270 | 3270 | 3270 | 327 |
| 310 | 20231226 | 142300 | 590294770 | 3265 | 3265 | 3265 | 3265 | 300 |
| 311 | 20231226 | 142200 | 589315270 | 3270 | 3265 | 3270 | 3265 | 243 |
| 312 | 20231226 | 142100 | 588521765 | 3265 | 3265 | 3265 | 3265 | 2461 |
| 313 | 20231226 | 142000 | 580486600 | 3265 | 3265 | 3265 | 3265 | 22 |
| 314 | 20231226 | 141900 | 580414770 | 3265 | 3265 | 3265 | 3265 | 20 |
| 315 | 20231226 | 141800 | 580349470 | 3265 | 3265 | 3265 | 3265 | 13 |
| 316 | 20231226 | 141700 | 580307025 | 3265 | 3265 | 3265 | 3265 | 1 |
| 317 | 20231226 | 141600 | 580303760 | 3265 | 3265 | 3265 | 3265 | 342 |
| 318 | 20231226 | 141500 | 579187130 | 3265 | 3265 | 3265 | 3265 | 3 |
| 319 | 20231226 | 141400 | 579177335 | 3265 | 3265 | 3265 | 3265 | 15 |
| 320 | 20231226 | 141300 | 579128360 | 3265 | 3265 | 3265 | 3265 | 10 |
| 321 | 20231226 | 141200 | 579095710 | 3265 | 3265 | 3265 | 3265 | 15 |
| 322 | 20231226 | 141100 | 579046735 | 3265 | 3260 | 3265 | 3260 | 35 |
| 323 | 20231226 | 141000 | 578932610 | 3265 | 3265 | 3265 | 3265 | 2 |
| 324 | 20231226 | 140900 | 578926080 | 3265 | 3265 | 3265 | 3265 | 1 |
| 325 | 20231226 | 140800 | 578922815 | 3265 | 3265 | 3265 | 3265 | 1 |
| 326 | 20231226 | 140700 | 578919550 | 3265 | 3265 | 3265 | 3265 | 5 |
| 327 | 20231226 | 140600 | 578903225 | 3260 | 3255 | 3260 | 3255 | 1053 |
| 328 | 20231226 | 140500 | 575474255 | 3255 | 3255 | 3255 | 3255 | 2231 |
| 329 | 20231226 | 140400 | 568212350 | 3260 | 3260 | 3260 | 3260 | 713 |
| 330 | 20231226 | 140300 | 565887970 | 3260 | 3260 | 3260 | 3260 | 60 |
| 331 | 20231226 | 140200 | 565692370 | 3260 | 3260 | 3260 | 3260 | 0 |
| 332 | 20231226 | 140100 | 565692370 | 3260 | 3265 | 3265 | 3260 | 7 |
| 333 | 20231226 | 140000 | 565669540 | 3265 | 3265 | 3265 | 3265 | 12 |
| 334 | 20231226 | 135900 | 565630360 | 3265 | 3260 | 3265 | 3260 | 26 |
| 335 | 20231226 | 135800 | 565545590 | 3265 | 3265 | 3265 | 3265 | 2 |
| 336 | 20231226 | 135700 | 565539060 | 3265 | 3265 | 3265 | 3265 | 7 |
| 337 | 20231226 | 135600 | 565516205 | 3265 | 3265 | 3265 | 3265 | 31 |
| 338 | 20231226 | 135500 | 565414990 | 3260 | 3260 | 3260 | 3260 | 1 |
| 339 | 20231226 | 135400 | 565411730 | 3260 | 3260 | 3260 | 3260 | 0 |
| 340 | 20231226 | 135300 | 565411730 | 3260 | 3260 | 3260 | 3260 | 8 |
| 341 | 20231226 | 135200 | 565385650 | 3255 | 3255 | 3255 | 3255 | 1 |
| 342 | 20231226 | 135100 | 565382395 | 3260 | 3260 | 3260 | 3260 | 2 |
| 343 | 20231226 | 135000 | 565375875 | 3260 | 3260 | 3260 | 3260 | 138 |
| 344 | 20231226 | 134900 | 564925995 | 3260 | 3260 | 3260 | 3260 | 0 |
| 345 | 20231226 | 134800 | 564925995 | 3260 | 3260 | 3260 | 3260 | 2 |
| 346 | 20231226 | 134700 | 564919475 | 3260 | 3260 | 3260 | 3260 | 8 |
| 347 | 20231226 | 134600 | 564893395 | 3260 | 3260 | 3260 | 3260 | 31 |
| 348 | 20231226 | 134500 | 564792335 | 3260 | 3260 | 3265 | 3260 | 469 |
| 349 | 20231226 | 134400 | 563263385 | 3265 | 3265 | 3265 | 3265 | 2 |
| 350 | 20231226 | 134300 | 563256855 | 3255 | 3255 | 3255 | 3255 | 0 |
| 351 | 20231226 | 134200 | 563256855 | 3255 | 3260 | 3260 | 3255 | 890 |
| 352 | 20231226 | 134100 | 560355535 | 3260 | 3260 | 3260 | 3260 | 0 |
| 353 | 20231226 | 134000 | 560355535 | 3260 | 3260 | 3260 | 3260 | 0 |
| 354 | 20231226 | 133900 | 560355535 | 3260 | 3260 | 3260 | 3255 | 923 |
| 355 | 20231226 | 133800 | 557348670 | 3260 | 3260 | 3260 | 3260 | 1510 |
| 356 | 20231226 | 133700 | 552426070 | 3260 | 3260 | 3260 | 3260 | 0 |
| 357 | 20231226 | 133600 | 552426070 | 3260 | 3260 | 3260 | 3260 | 234 |
| 358 | 20231226 | 133500 | 551663230 | 3265 | 3265 | 3265 | 3265 | 6 |
| 359 | 20231226 | 133400 | 551643640 | 3265 | 3265 | 3265 | 3265 | 0 |
| 360 | 20231226 | 133300 | 551643640 | 3265 | 3265 | 3265 | 3265 | 3 |
| 361 | 20231226 | 133200 | 551633845 | 3265 | 3265 | 3265 | 3265 | 45 |
| 362 | 20231226 | 133100 | 551486920 | 3270 | 3270 | 3270 | 3270 | 3 |
| 363 | 20231226 | 133000 | 551477110 | 3270 | 3270 | 3270 | 3270 | 1 |
| 364 | 20231226 | 132900 | 551473840 | 3260 | 3260 | 3260 | 3260 | 0 |
| 365 | 20231226 | 132800 | 551473840 | 3260 | 3270 | 3270 | 3260 | 251 |
| 366 | 20231226 | 132700 | 550655570 | 3270 | 3270 | 3270 | 3265 | 50 |
| 367 | 20231226 | 132600 | 550492160 | 3270 | 3265 | 3270 | 3265 | 18 |
| 368 | 20231226 | 132500 | 550433340 | 3260 | 3260 | 3260 | 3260 | 0 |
| 369 | 20231226 | 132400 | 550433340 | 3260 | 3260 | 3260 | 3260 | 0 |
| 370 | 20231226 | 132300 | 550433340 | 3260 | 3260 | 3260 | 3260 | 1 |
| 371 | 20231226 | 132200 | 550430080 | 3260 | 3260 | 3260 | 3260 | 0 |
| 372 | 20231226 | 132100 | 550430080 | 3260 | 3260 | 3260 | 3260 | 0 |
| 373 | 20231226 | 132000 | 550430080 | 3260 | 3260 | 3260 | 3260 | 100 |
| 374 | 20231226 | 131900 | 550104080 | 3260 | 3260 | 3260 | 3260 | 1 |
| 375 | 20231226 | 131800 | 550100820 | 3255 | 3260 | 3260 | 3255 | 578 |
| 376 | 20231226 | 131700 | 548218060 | 3260 | 3260 | 3260 | 3260 | 51 |
| 377 | 20231226 | 131600 | 548051800 | 3260 | 3260 | 3260 | 3260 | 586 |
| 378 | 20231226 | 131500 | 546141440 | 3260 | 3260 | 3260 | 3255 | 395 |
| 379 | 20231226 | 131400 | 544854410 | 3260 | 3260 | 3260 | 3260 | 9 |
| 380 | 20231226 | 131300 | 544825070 | 3260 | 3260 | 3260 | 3260 | 36 |
| 381 | 20231226 | 131200 | 544707710 | 3260 | 3260 | 3260 | 3255 | 2881 |
| 382 | 20231226 | 131100 | 535320900 | 3260 | 3270 | 3270 | 3260 | 1505 |
| 383 | 20231226 | 131000 | 530410590 | 3270 | 3270 | 3270 | 3270 | 0 |
| 384 | 20231226 | 130900 | 530410590 | 3270 | 3270 | 3270 | 3270 | 0 |
| 385 | 20231226 | 130800 | 530410590 | 3270 | 3270 | 3270 | 3270 | 2 |
| 386 | 20231226 | 130700 | 530404050 | 3270 | 3270 | 3270 | 3270 | 1 |
| 387 | 20231226 | 130600 | 530400780 | 3265 | 3265 | 3265 | 3265 | 0 |
| 388 | 20231226 | 130500 | 530400780 | 3265 | 3265 | 3265 | 3265 | 403 |
| 389 | 20231226 | 130400 | 529084985 | 3265 | 3265 | 3265 | 3265 | 15 |
| 390 | 20231226 | 130300 | 529036010 | 3265 | 3265 | 3265 | 3265 | 0 |
| 391 | 20231226 | 130200 | 529036010 | 3265 | 3265 | 3265 | 3265 | 30 |
| 392 | 20231226 | 130100 | 528938060 | 3270 | 3270 | 3270 | 3270 | 10 |
| 393 | 20231226 | 130000 | 528905360 | 3270 | 3270 | 3270 | 3270 | 153 |
| 394 | 20231226 | 125900 | 528405050 | 3270 | 3265 | 3270 | 3265 | 141 |
| 395 | 20231226 | 125800 | 527944675 | 3265 | 3265 | 3265 | 3265 | 141 |
| 396 | 20231226 | 125700 | 527484310 | 3270 | 3265 | 3270 | 3265 | 54 |
| 397 | 20231226 | 125600 | 527307925 | 3265 | 3260 | 3265 | 3260 | 1961 |
| 398 | 20231226 | 125500 | 520910895 | 3260 | 3260 | 3260 | 3260 | 127 |
| 399 | 20231226 | 125400 | 520496875 | 3265 | 3260 | 3265 | 3260 | 459 |
| 400 | 20231226 | 125300 | 519000410 | 3265 | 3270 | 3270 | 3265 | 1918 |
| 401 | 20231226 | 125200 | 512738130 | 3270 | 3270 | 3270 | 3270 | 940 |
| 402 | 20231226 | 125100 | 509664330 | 3270 | 3270 | 3270 | 3270 | 0 |
| 403 | 20231226 | 125000 | 509664330 | 3270 | 3280 | 3280 | 3270 | 794 |
| 404 | 20231226 | 124900 | 507067910 | 3285 | 3285 | 3285 | 3285 | 1 |
| 405 | 20231226 | 124800 | 507064625 | 3280 | 3280 | 3280 | 3280 | 1 |
| 406 | 20231226 | 124700 | 507061345 | 3270 | 3270 | 3270 | 3270 | 1 |
| 407 | 20231226 | 124600 | 507058075 | 3285 | 3285 | 3285 | 3285 | 10 |
| 408 | 20231226 | 124500 | 507025225 | 3285 | 3285 | 3285 | 3285 | 500 |
| 409 | 20231226 | 124400 | 505382725 | 3285 | 3285 | 3285 | 3285 | 0 |
| 410 | 20231226 | 124300 | 505382725 | 3285 | 3285 | 3285 | 3285 | 106 |
| 411 | 20231226 | 124200 | 505034515 | 3285 | 3270 | 3285 | 3270 | 10 |
| 412 | 20231226 | 124100 | 505001800 | 3270 | 3285 | 3285 | 3270 | 1300 |
| 413 | 20231226 | 124000 | 500736700 | 3285 | 3270 | 3285 | 3270 | 187 |
| 414 | 20231226 | 123900 | 500125195 | 3280 | 3280 | 3285 | 3280 | 53 |
| 415 | 20231226 | 123800 | 499951305 | 3285 | 3275 | 3285 | 3275 | 3801 |
| 416 | 20231226 | 123700 | 487483285 | 3270 | 3275 | 3275 | 3270 | 363 |
| 417 | 20231226 | 123600 | 486295995 | 3275 | 3275 | 3275 | 3275 | 3 |
| 418 | 20231226 | 123500 | 486286170 | 3270 | 3270 | 3270 | 3270 | 21 |
| 419 | 20231226 | 123400 | 486217500 | 3275 | 3275 | 3275 | 3275 | 0 |
| 420 | 20231226 | 123300 | 486217500 | 3275 | 3275 | 3275 | 3275 | 2 |
| 421 | 20231226 | 123200 | 486210950 | 3275 | 3275 | 3275 | 3275 | 31 |
| 422 | 20231226 | 123100 | 486109425 | 3275 | 3275 | 3275 | 3275 | 2 |
| 423 | 20231226 | 123000 | 486102875 | 3275 | 3275 | 3275 | 3275 | 21 |
| 424 | 20231226 | 122900 | 486034100 | 3270 | 3270 | 3270 | 3270 | 117 |
| 425 | 20231226 | 122800 | 485651510 | 3270 | 3270 | 3270 | 3270 | 51 |
| 426 | 20231226 | 122700 | 485484740 | 3270 | 3265 | 3270 | 3265 | 260 |
| 427 | 20231226 | 122600 | 484635790 | 3270 | 3270 | 3270 | 3270 | 0 |
| 428 | 20231226 | 122500 | 484635790 | 3270 | 3270 | 3270 | 3270 | 11 |
| 429 | 20231226 | 122400 | 484599820 | 3270 | 3270 | 3270 | 3265 | 301 |
| 430 | 20231226 | 122300 | 483617025 | 3275 | 3270 | 3275 | 3270 | 256 |
| 431 | 20231226 | 122200 | 482778920 | 3275 | 3270 | 3275 | 3270 | 2 |
| 432 | 20231226 | 122100 | 482772375 | 3270 | 3270 | 3270 | 3270 | 8 |
| 433 | 20231226 | 122000 | 482746215 | 3270 | 3270 | 3270 | 3265 | 364 |
| 434 | 20231226 | 121900 | 481556935 | 3270 | 3265 | 3270 | 3265 | 5 |
| 435 | 20231226 | 121800 | 481540590 | 3265 | 3270 | 3270 | 3265 | 315 |
| 436 | 20231226 | 121700 | 480512040 | 3270 | 3270 | 3270 | 3270 | 111 |
| 437 | 20231226 | 121600 | 480149070 | 3265 | 3265 | 3265 | 3265 | 15 |
| 438 | 20231226 | 121500 | 480100095 | 3270 | 3270 | 3270 | 3270 | 3 |
| 439 | 20231226 | 121400 | 480090285 | 3270 | 3275 | 3275 | 3270 | 7 |
| 440 | 20231226 | 121300 | 480067370 | 3275 | 3275 | 3275 | 3275 | 29 |
| 441 | 20231226 | 121200 | 479972395 | 3275 | 3270 | 3275 | 3270 | 3 |
| 442 | 20231226 | 121100 | 479962580 | 3265 | 3265 | 3265 | 3265 | 143 |
| 443 | 20231226 | 121000 | 479495685 | 3265 | 3265 | 3265 | 3265 | 800 |
| 444 | 20231226 | 120900 | 476883685 | 3265 | 3275 | 3275 | 3265 | 1336 |
| 445 | 20231226 | 120800 | 472521635 | 3270 | 3270 | 3270 | 3270 | 61 |
| 446 | 20231226 | 120700 | 472322165 | 3275 | 3275 | 3275 | 3275 | 1 |
| 447 | 20231226 | 120600 | 472318890 | 3275 | 3275 | 3275 | 3275 | 55 |
| 448 | 20231226 | 120500 | 472138765 | 3275 | 3275 | 3275 | 3275 | 5 |
| 449 | 20231226 | 120400 | 472122390 | 3275 | 3270 | 3275 | 3270 | 14 |
| 450 | 20231226 | 120300 | 472076605 | 3275 | 3275 | 3275 | 3275 | 0 |
| 451 | 20231226 | 120200 | 472076605 | 3275 | 3275 | 3275 | 3275 | 0 |
| 452 | 20231226 | 120100 | 472076605 | 3275 | 3270 | 3275 | 3270 | 494 |
| 453 | 20231226 | 120000 | 470461220 | 3270 | 3270 | 3270 | 3270 | 434 |
| 454 | 20231226 | 115900 | 469042040 | 3275 | 3275 | 3275 | 3275 | 0 |
| 455 | 20231226 | 115800 | 469042040 | 3275 | 3275 | 3275 | 3275 | 0 |
| 456 | 20231226 | 115700 | 469042040 | 3275 | 3275 | 3275 | 3275 | 2 |
| 457 | 20231226 | 115600 | 469035490 | 3275 | 3270 | 3275 | 3270 | 32 |
| 458 | 20231226 | 115500 | 468930840 | 3270 | 3270 | 3275 | 3270 | 12 |
| 459 | 20231226 | 115400 | 468891595 | 3275 | 3275 | 3275 | 3275 | 500 |
| 460 | 20231226 | 115300 | 467254095 | 3275 | 3275 | 3275 | 3275 | 2 |
| 461 | 20231226 | 115200 | 467247545 | 3275 | 3275 | 3275 | 3275 | 46 |
| 462 | 20231226 | 115100 | 467096895 | 3275 | 3275 | 3275 | 3275 | 2 |
| 463 | 20231226 | 115000 | 467090345 | 3270 | 3270 | 3270 | 3270 | 298 |
| 464 | 20231226 | 114900 | 466115885 | 3270 | 3270 | 3270 | 3270 | 18 |
| 465 | 20231226 | 114800 | 466057025 | 3270 | 3275 | 3275 | 3270 | 132 |
| 466 | 20231226 | 114700 | 465625335 | 3270 | 3270 | 3270 | 3270 | 0 |
| 467 | 20231226 | 114600 | 465625335 | 3270 | 3270 | 3270 | 3270 | 0 |
| 468 | 20231226 | 114500 | 465625335 | 3270 | 3270 | 3270 | 3270 | 80 |
| 469 | 20231226 | 114400 | 465363735 | 3270 | 3275 | 3275 | 3270 | 194 |
| 470 | 20231226 | 114300 | 464729330 | 3275 | 3275 | 3275 | 3275 | 50 |
| 471 | 20231226 | 114200 | 464565580 | 3275 | 3270 | 3275 | 3270 | 305 |
| 472 | 20231226 | 114100 | 463568220 | 3270 | 3270 | 3270 | 3270 | 30 |
| 473 | 20231226 | 114000 | 463470120 | 3270 | 3270 | 3270 | 3270 | 0 |
| 474 | 20231226 | 113900 | 463470120 | 3270 | 3270 | 3270 | 3270 | 2 |
| 475 | 20231226 | 113800 | 463463580 | 3265 | 3275 | 3275 | 3265 | 436 |
| 476 | 20231226 | 113700 | 462037765 | 3275 | 3275 | 3275 | 3275 | 20 |
| 477 | 20231226 | 113600 | 461972265 | 3275 | 3275 | 3275 | 3275 | 12 |
| 478 | 20231226 | 113500 | 461932965 | 3275 | 3275 | 3275 | 3275 | 131 |
| 479 | 20231226 | 113400 | 461503940 | 3275 | 3275 | 3275 | 3275 | 15 |
| 480 | 20231226 | 113300 | 461454815 | 3275 | 3275 | 3275 | 3275 | 0 |
| 481 | 20231226 | 113200 | 461454815 | 3275 | 3275 | 3275 | 3275 | 6 |
| 482 | 20231226 | 113100 | 461435165 | 3275 | 3265 | 3275 | 3265 | 55 |
| 483 | 20231226 | 113000 | 461255420 | 3265 | 3265 | 3265 | 3265 | 0 |
| 484 | 20231226 | 112900 | 461255420 | 3265 | 3265 | 3270 | 3265 | 195 |
| 485 | 20231226 | 112800 | 460618295 | 3265 | 3265 | 3265 | 3265 | 24 |
| 486 | 20231226 | 112700 | 460539935 | 3270 | 3270 | 3270 | 3265 | 829 |
| 487 | 20231226 | 112600 | 457833240 | 3270 | 3270 | 3270 | 3270 | 1 |
| 488 | 20231226 | 112500 | 457829970 | 3265 | 3270 | 3270 | 3265 | 154 |
| 489 | 20231226 | 112400 | 457326890 | 3270 | 3270 | 3270 | 3270 | 110 |
| 490 | 20231226 | 112300 | 456967190 | 3275 | 3275 | 3275 | 3275 | 0 |
| 491 | 20231226 | 112200 | 456967190 | 3275 | 3275 | 3275 | 3275 | 100 |
| 492 | 20231226 | 112100 | 456639690 | 3275 | 3275 | 3275 | 3275 | 399 |
| 493 | 20231226 | 112000 | 455332965 | 3275 | 3275 | 3275 | 3270 | 28 |
| 494 | 20231226 | 111900 | 455241365 | 3275 | 3270 | 3275 | 3270 | 102 |
| 495 | 20231226 | 111800 | 454907815 | 3275 | 3275 | 3275 | 3275 | 314 |
| 496 | 20231226 | 111700 | 453879465 | 3270 | 3270 | 3270 | 3270 | 0 |
| 497 | 20231226 | 111600 | 453879465 | 3270 | 3275 | 3275 | 3270 | 141 |
| 498 | 20231226 | 111500 | 453418390 | 3275 | 3275 | 3275 | 3275 | 4 |
| 499 | 20231226 | 111400 | 453405290 | 3275 | 3275 | 3275 | 3275 | 0 |
| 500 | 20231226 | 111300 | 453405290 | 3275 | 3275 | 3275 | 3275 | 44 |
| 501 | 20231226 | 111200 | 453261190 | 3275 | 3275 | 3275 | 3275 | 32 |
| 502 | 20231226 | 111100 | 453156390 | 3275 | 3275 | 3275 | 3275 | 5 |
| 503 | 20231226 | 111000 | 453140015 | 3275 | 3275 | 3275 | 3275 | 0 |
| 504 | 20231226 | 110900 | 453140015 | 3275 | 3275 | 3275 | 3275 | 3 |
| 505 | 20231226 | 110800 | 453130190 | 3275 | 3275 | 3275 | 3275 | 9 |
| 506 | 20231226 | 110700 | 453100715 | 3265 | 3270 | 3270 | 3265 | 182 |
| 507 | 20231226 | 110600 | 452506470 | 3265 | 3265 | 3265 | 3265 | 200 |
| 508 | 20231226 | 110500 | 451853470 | 3265 | 3275 | 3275 | 3265 | 6 |
| 509 | 20231226 | 110400 | 451833850 | 3265 | 3265 | 3265 | 3265 | 5 |
| 510 | 20231226 | 110300 | 451817525 | 3265 | 3265 | 3265 | 3265 | 1 |
| 511 | 20231226 | 110200 | 451814260 | 3275 | 3275 | 3275 | 3275 | 349 |
| 512 | 20231226 | 110100 | 450671285 | 3275 | 3275 | 3275 | 3275 | 2 |
| 513 | 20231226 | 110000 | 450664735 | 3275 | 3265 | 3275 | 3265 | 1652 |
| 514 | 20231226 | 105900 | 445264880 | 3265 | 3265 | 3265 | 3265 | 655 |
| 515 | 20231226 | 105800 | 443126305 | 3265 | 3265 | 3265 | 3265 | 255 |
| 516 | 20231226 | 105700 | 442293730 | 3265 | 3265 | 3270 | 3265 | 239 |
| 517 | 20231226 | 105600 | 441513370 | 3270 | 3270 | 3270 | 3270 | 19 |
| 518 | 20231226 | 105500 | 441451240 | 3270 | 3265 | 3270 | 3265 | 515 |
| 519 | 20231226 | 105400 | 439767195 | 3270 | 3270 | 3270 | 3270 | 27 |
| 520 | 20231226 | 105300 | 439678905 | 3270 | 3270 | 3270 | 3270 | 2 |
| 521 | 20231226 | 105200 | 439672365 | 3270 | 3270 | 3270 | 3270 | 71 |
| 522 | 20231226 | 105100 | 439440195 | 3270 | 3270 | 3270 | 3270 | 41 |
| 523 | 20231226 | 105000 | 439306125 | 3270 | 3270 | 3275 | 3270 | 151 |
| 524 | 20231226 | 104900 | 438812105 | 3270 | 3270 | 3270 | 3265 | 2016 |
| 525 | 20231226 | 104800 | 432229785 | 3270 | 3270 | 3270 | 3270 | 0 |
| 526 | 20231226 | 104700 | 432229785 | 3270 | 3270 | 3270 | 3270 | 198 |
| 527 | 20231226 | 104600 | 431582325 | 3265 | 3270 | 3270 | 3265 | 223 |
| 528 | 20231226 | 104500 | 430854215 | 3265 | 3265 | 3265 | 3265 | 0 |
| 529 | 20231226 | 104400 | 430854215 | 3265 | 3265 | 3265 | 3265 | 0 |
| 530 | 20231226 | 104300 | 430854215 | 3265 | 3265 | 3265 | 3265 | 70 |
| 531 | 20231226 | 104200 | 430625665 | 3265 | 3265 | 3265 | 3265 | 343 |
| 532 | 20231226 | 104100 | 429505770 | 3265 | 3265 | 3265 | 3265 | 290 |
| 533 | 20231226 | 104000 | 428558920 | 3265 | 3265 | 3265 | 3260 | 65 |
| 534 | 20231226 | 103900 | 428346700 | 3265 | 3265 | 3265 | 3265 | 1164 |
| 535 | 20231226 | 103800 | 424546240 | 3270 | 3270 | 3270 | 3270 | 99 |
| 536 | 20231226 | 103700 | 424222510 | 3265 | 3265 | 3265 | 3265 | 40 |
| 537 | 20231226 | 103600 | 424091910 | 3265 | 3270 | 3270 | 3265 | 239 |
| 538 | 20231226 | 103500 | 423311565 | 3270 | 3270 | 3270 | 3270 | 785 |
| 539 | 20231226 | 103400 | 420744615 | 3270 | 3270 | 3270 | 3270 | 149 |
| 540 | 20231226 | 103300 | 420257385 | 3270 | 3270 | 3270 | 3270 | 0 |
| 541 | 20231226 | 103200 | 420257385 | 3270 | 3270 | 3270 | 3270 | 223 |
| 542 | 20231226 | 103100 | 419528175 | 3270 | 3270 | 3270 | 3270 | 327 |
| 543 | 20231226 | 103000 | 418458885 | 3265 | 3270 | 3270 | 3265 | 35 |
| 544 | 20231226 | 102900 | 418344460 | 3270 | 3270 | 3270 | 3265 | 174 |
| 545 | 20231226 | 102800 | 417776230 | 3265 | 3265 | 3265 | 3265 | 37 |
| 546 | 20231226 | 102700 | 417655425 | 3265 | 3265 | 3265 | 3265 | 0 |
| 547 | 20231226 | 102600 | 417655425 | 3265 | 3265 | 3275 | 3265 | 323 |
| 548 | 20231226 | 102500 | 416600060 | 3265 | 3280 | 3280 | 3265 | 151 |
| 549 | 20231226 | 102400 | 416106445 | 3280 | 3280 | 3280 | 3280 | 1 |
| 550 | 20231226 | 102300 | 416103165 | 3280 | 3280 | 3280 | 3280 | 1 |
| 551 | 20231226 | 102200 | 416099885 | 3280 | 3280 | 3280 | 3280 | 1 |
| 552 | 20231226 | 102100 | 416096605 | 3265 | 3265 | 3265 | 3265 | 300 |
| 553 | 20231226 | 102000 | 415117105 | 3265 | 3265 | 3265 | 3265 | 31 |
| 554 | 20231226 | 101900 | 415015890 | 3265 | 3265 | 3265 | 3265 | 301 |
| 555 | 20231226 | 101800 | 414033125 | 3280 | 3280 | 3280 | 3280 | 0 |
| 556 | 20231226 | 101700 | 414033125 | 3280 | 3280 | 3280 | 3280 | 10 |
| 557 | 20231226 | 101600 | 414000325 | 3260 | 3270 | 3270 | 3260 | 4781 |
| 558 | 20231226 | 101500 | 398402475 | 3270 | 3270 | 3270 | 3270 | 87 |
| 559 | 20231226 | 101400 | 398117985 | 3270 | 3270 | 3275 | 3270 | 1144 |
| 560 | 20231226 | 101300 | 394377100 | 3280 | 3275 | 3280 | 3270 | 1865 |
| 561 | 20231226 | 101200 | 388277885 | 3275 | 3275 | 3275 | 3275 | 311 |
| 562 | 20231226 | 101100 | 387259360 | 3280 | 3280 | 3280 | 3280 | 11 |
| 563 | 20231226 | 101000 | 387223280 | 3280 | 3280 | 3280 | 3280 | 2 |
| 564 | 20231226 | 100900 | 387216720 | 3275 | 3275 | 3275 | 3275 | 246 |
| 565 | 20231226 | 100800 | 386411070 | 3275 | 3275 | 3275 | 3275 | 237 |
| 566 | 20231226 | 100700 | 385634895 | 3275 | 3270 | 3275 | 3270 | 349 |
| 567 | 20231226 | 100600 | 384493655 | 3270 | 3270 | 3270 | 3270 | 50 |
| 568 | 20231226 | 100500 | 384330155 | 3270 | 3280 | 3280 | 3270 | 101 |
| 569 | 20231226 | 100400 | 383999615 | 3270 | 3270 | 3270 | 3270 | 0 |
| 570 | 20231226 | 100300 | 383999615 | 3270 | 3270 | 3270 | 3270 | 5 |
| 571 | 20231226 | 100200 | 383983265 | 3270 | 3270 | 3280 | 3270 | 1025 |
| 572 | 20231226 | 100100 | 380631415 | 3270 | 3285 | 3285 | 3270 | 360 |
| 573 | 20231226 | 100000 | 379452230 | 3285 | 3275 | 3285 | 3270 | 1010 |
| 574 | 20231226 | 095900 | 376147440 | 3275 | 3275 | 3285 | 3275 | 3085 |
| 575 | 20231226 | 095800 | 366039885 | 3280 | 3280 | 3280 | 3275 | 416 |
| 576 | 20231226 | 095700 | 364677405 | 3280 | 3280 | 3280 | 3280 | 0 |
| 577 | 20231226 | 095600 | 364677405 | 3280 | 3280 | 3280 | 3280 | 5 |
| 578 | 20231226 | 095500 | 364661005 | 3280 | 3280 | 3280 | 3280 | 224 |
| 579 | 20231226 | 095400 | 363926285 | 3280 | 3275 | 3280 | 3275 | 633 |
| 580 | 20231226 | 095300 | 361850680 | 3280 | 3275 | 3280 | 3275 | 298 |
| 581 | 20231226 | 095200 | 360874715 | 3275 | 3280 | 3280 | 3275 | 6 |
| 582 | 20231226 | 095100 | 360855060 | 3280 | 3280 | 3280 | 3280 | 0 |
| 583 | 20231226 | 095000 | 360855060 | 3280 | 3280 | 3280 | 3280 | 629 |
| 584 | 20231226 | 094900 | 358791940 | 3280 | 3280 | 3280 | 3275 | 264 |
| 585 | 20231226 | 094800 | 357926040 | 3280 | 3285 | 3285 | 3280 | 217 |
| 586 | 20231226 | 094700 | 357213990 | 3285 | 3280 | 3285 | 3280 | 55 |
| 587 | 20231226 | 094600 | 357033345 | 3280 | 3270 | 3280 | 3270 | 34 |
| 588 | 20231226 | 094500 | 356921945 | 3270 | 3270 | 3270 | 3265 | 399 |
| 589 | 20231226 | 094400 | 355619055 | 3270 | 3270 | 3270 | 3265 | 1590 |
| 590 | 20231226 | 094300 | 350422255 | 3270 | 3280 | 3280 | 3270 | 973 |
| 591 | 20231226 | 094200 | 347237395 | 3280 | 3280 | 3280 | 3280 | 32 |
| 592 | 20231226 | 094100 | 347132435 | 3280 | 3280 | 3280 | 3280 | 7 |
| 593 | 20231226 | 094000 | 347109475 | 3280 | 3285 | 3285 | 3280 | 942 |
| 594 | 20231226 | 093900 | 344016400 | 3290 | 3290 | 3295 | 3285 | 957 |
| 595 | 20231226 | 093800 | 340872210 | 3295 | 3290 | 3295 | 3290 | 717 |
| 596 | 20231226 | 093700 | 338512695 | 3295 | 3295 | 3300 | 3295 | 241 |
| 597 | 20231226 | 093600 | 337718570 | 3290 | 3290 | 3295 | 3290 | 536 |
| 598 | 20231226 | 093500 | 335955080 | 3290 | 3285 | 3290 | 3285 | 349 |
| 599 | 20231226 | 093400 | 334808120 | 3290 | 3285 | 3290 | 3285 | 1255 |
| 600 | 20231226 | 093300 | 330685190 | 3290 | 3285 | 3290 | 3285 | 70 |
| 601 | 20231226 | 093200 | 330455165 | 3285 | 3285 | 3285 | 3280 | 176 |
| 602 | 20231226 | 093100 | 329877115 | 3275 | 3275 | 3275 | 3275 | 2 |
| 603 | 20231226 | 093000 | 329870565 | 3270 | 3330 | 3330 | 3265 | 3018 |
| 604 | 20231226 | 092900 | 319945415 | 3345 | 3265 | 3350 | 3265 | 6629 |
| 605 | 20231226 | 092800 | 297955270 | 3265 | 3260 | 3265 | 3260 | 591 |
| 606 | 20231226 | 092700 | 296026610 | 3260 | 3260 | 3265 | 3260 | 3050 |
| 607 | 20231226 | 092600 | 286083560 | 3260 | 3265 | 3265 | 3260 | 2185 |
| 608 | 20231226 | 092500 | 278953715 | 3265 | 3265 | 3265 | 3265 | 42 |
| 609 | 20231226 | 092400 | 278816585 | 3265 | 3265 | 3265 | 3260 | 3070 |
| 610 | 20231226 | 092300 | 268807035 | 3265 | 3265 | 3265 | 3260 | 4932 |
| 611 | 20231226 | 092200 | 252706855 | 3270 | 3275 | 3275 | 3265 | 4173 |
| 612 | 20231226 | 092100 | 239071550 | 3270 | 3275 | 3275 | 3270 | 82 |
| 613 | 20231226 | 092000 | 238803315 | 3270 | 3270 | 3280 | 3270 | 1302 |
| 614 | 20231226 | 091900 | 234545755 | 3270 | 3275 | 3275 | 3270 | 1429 |
| 615 | 20231226 | 091800 | 229867375 | 3275 | 3280 | 3280 | 3275 | 506 |
| 616 | 20231226 | 091700 | 228210050 | 3280 | 3275 | 3280 | 3275 | 40 |
| 617 | 20231226 | 091600 | 228079025 | 3280 | 3280 | 3280 | 3280 | 464 |
| 618 | 20231226 | 091500 | 226557105 | 3285 | 3290 | 3290 | 3280 | 8 |
| 619 | 20231226 | 091400 | 226530845 | 3290 | 3280 | 3290 | 3280 | 404 |
| 620 | 20231226 | 091300 | 225204840 | 3275 | 3290 | 3290 | 3275 | 1083 |
| 621 | 20231226 | 091200 | 221655565 | 3290 | 3280 | 3290 | 3280 | 881 |
| 622 | 20231226 | 091100 | 218757465 | 3275 | 3270 | 3285 | 3270 | 5751 |
| 623 | 20231226 | 091000 | 199921010 | 3270 | 3270 | 3270 | 3270 | 1235 |
| 624 | 20231226 | 090900 | 195882560 | 3270 | 3275 | 3275 | 3270 | 2156 |
| 625 | 20231226 | 090800 | 188832220 | 3275 | 3280 | 3280 | 3270 | 4134 |
| 626 | 20231226 | 090700 | 175305160 | 3275 | 3275 | 3280 | 3275 | 5442 |
| 627 | 20231226 | 090600 | 157467030 | 3280 | 3275 | 3280 | 3275 | 5207 |
| 628 | 20231226 | 090500 | 140404470 | 3275 | 3285 | 3285 | 3275 | 10295 |
| 629 | 20231226 | 090400 | 106661765 | 3285 | 3300 | 3300 | 3280 | 8281 |
| 630 | 20231226 | 090300 | 79448300 | 3290 | 3290 | 3290 | 3290 | 464 |
| 631 | 20231226 | 090200 | 77921740 | 3290 | 3285 | 3290 | 3285 | 2512 |
| 632 | 20231226 | 090100 | 69658675 | 3285 | 3300 | 3320 | 3285 | 11039 |
| 633 | 20231226 | 090000 | 33294740 | 3310 | 3325 | 3325 | 3305 | 9030 |