29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 184100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 36776 |
| 3 | 20231226 | 184000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20231226 | 183900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20231226 | 183800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20231226 | 183700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20231226 | 183600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20231226 | 183500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20231226 | 183400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20231226 | 183300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20231226 | 183200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20231226 | 183100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20231226 | 183000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20231226 | 182900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20231226 | 182800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20231226 | 182700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20231226 | 182600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20231226 | 182500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20231226 | 182400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20231226 | 182300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20231226 | 182200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20231226 | 182100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20231226 | 182000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20231226 | 181900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20231226 | 181800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20231226 | 181700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20231226 | 181600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20231226 | 181500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20231226 | 181400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20231226 | 181300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20231226 | 181200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20231226 | 181100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 36776 |
| 33 | 20231226 | 181000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20231226 | 180900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20231226 | 180800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20231226 | 180700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20231226 | 180600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20231226 | 180500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20231226 | 180400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20231226 | 180300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20231226 | 180200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20231226 | 180100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20231226 | 180000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20231226 | 175900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20231226 | 175800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20231226 | 175700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20231226 | 175600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20231226 | 175500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20231226 | 175400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20231226 | 175300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20231226 | 175200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20231226 | 175100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20231226 | 175000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20231226 | 174900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20231226 | 174800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20231226 | 174700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20231226 | 174600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20231226 | 174500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20231226 | 174400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20231226 | 174300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20231226 | 174200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20231226 | 174100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 36776 |
| 63 | 20231226 | 174000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20231226 | 173900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20231226 | 173800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20231226 | 173700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20231226 | 173600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20231226 | 173500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20231226 | 173400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20231226 | 173300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20231226 | 173200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20231226 | 173100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20231226 | 173000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20231226 | 172900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20231226 | 172800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20231226 | 172700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20231226 | 172600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20231226 | 172500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20231226 | 172400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20231226 | 172300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20231226 | 172200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20231226 | 172100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20231226 | 172000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20231226 | 171900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20231226 | 171800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20231226 | 171700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20231226 | 171600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20231226 | 171500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20231226 | 171400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20231226 | 171300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20231226 | 171200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20231226 | 171100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 36776 |
| 93 | 20231226 | 171000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20231226 | 170900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20231226 | 170800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20231226 | 170700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20231226 | 170600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20231226 | 170500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20231226 | 170400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20231226 | 170300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20231226 | 170200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20231226 | 170100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20231226 | 170000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20231226 | 165900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20231226 | 165800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20231226 | 165700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20231226 | 165600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20231226 | 165500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20231226 | 165400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20231226 | 165300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20231226 | 165200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20231226 | 165100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20231226 | 165000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20231226 | 164900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20231226 | 164800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20231226 | 164700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20231226 | 164600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20231226 | 164500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20231226 | 164400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20231226 | 164300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20231226 | 164200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20231226 | 164100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 36776 |
| 123 | 20231226 | 164000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20231226 | 163900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20231226 | 163800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20231226 | 163700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20231226 | 163600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20231226 | 163500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20231226 | 163400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20231226 | 163300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20231226 | 163200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20231226 | 163100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20231226 | 163000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20231226 | 162900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20231226 | 162800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20231226 | 162700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20231226 | 162600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20231226 | 162500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20231226 | 162400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20231226 | 162300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20231226 | 162200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20231226 | 162100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20231226 | 162000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20231226 | 161900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20231226 | 161800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20231226 | 161700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20231226 | 161600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20231226 | 161500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20231226 | 161400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20231226 | 161300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20231226 | 161200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20231226 | 161100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 36776 |
| 153 | 20231226 | 161000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20231226 | 160900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20231226 | 160800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20231226 | 160700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20231226 | 160600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20231226 | 160500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20231226 | 160400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20231226 | 160300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20231226 | 160200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20231226 | 160100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20231226 | 160000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20231226 | 155900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20231226 | 155800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20231226 | 155700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20231226 | 155600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20231226 | 155500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20231226 | 155400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20231226 | 155300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20231226 | 155200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20231226 | 155100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20231226 | 155000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20231226 | 154900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20231226 | 154800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20231226 | 154700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20231226 | 154600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20231226 | 154500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20231226 | 154400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20231226 | 154300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20231226 | 154200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20231226 | 154100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 36776 |
| 183 | 20231226 | 154000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20231226 | 153900 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20231226 | 153800 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20231226 | 153700 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20231226 | 153600 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20231226 | 153500 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20231226 | 153400 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20231226 | 153300 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20231226 | 153200 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20231226 | 153100 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20231226 | 153000 | 5670025110 | 3480 | 3480 | 3480 | 3480 | 36776 |
| 194 | 20231226 | 152900 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231226 | 152800 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231226 | 152700 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231226 | 152600 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231226 | 152500 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231226 | 152400 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231226 | 152300 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231226 | 152200 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231226 | 152100 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231226 | 152000 | 5542044630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231226 | 151900 | 5542044630 | 3500 | 3495 | 3500 | 3485 | 20230 |
| 205 | 20231226 | 151800 | 5471420925 | 3500 | 3505 | 3510 | 3495 | 7233 |
| 206 | 20231226 | 151700 | 5446112000 | 3500 | 3505 | 3515 | 3495 | 9169 |
| 207 | 20231226 | 151600 | 5414016595 | 3500 | 3510 | 3510 | 3500 | 20045 |
| 208 | 20231226 | 151500 | 5343828625 | 3510 | 3505 | 3525 | 3505 | 9673 |
| 209 | 20231226 | 151400 | 5309919580 | 3505 | 3515 | 3525 | 3500 | 20572 |
| 210 | 20231226 | 151300 | 5237768320 | 3510 | 3550 | 3550 | 3510 | 26188 |
| 211 | 20231226 | 151200 | 5145362720 | 3550 | 3570 | 3570 | 3550 | 22623 |
| 212 | 20231226 | 151100 | 5064959545 | 3580 | 3590 | 3590 | 3580 | 356 |
| 213 | 20231226 | 151000 | 5063681870 | 3590 | 3570 | 3590 | 3560 | 17050 |
| 214 | 20231226 | 150900 | 5002872120 | 3570 | 3570 | 3570 | 3565 | 9427 |
| 215 | 20231226 | 150800 | 4969218585 | 3570 | 3590 | 3590 | 3570 | 1627 |
| 216 | 20231226 | 150700 | 4963389130 | 3590 | 3580 | 3590 | 3580 | 303 |
| 217 | 20231226 | 150600 | 4962303270 | 3585 | 3580 | 3585 | 3580 | 2529 |
| 218 | 20231226 | 150500 | 4953249100 | 3570 | 3580 | 3580 | 3570 | 2050 |
| 219 | 20231226 | 150400 | 4945913980 | 3575 | 3575 | 3575 | 3570 | 1230 |
| 220 | 20231226 | 150300 | 4941519245 | 3575 | 3575 | 3575 | 3575 | 185 |
| 221 | 20231226 | 150200 | 4940857870 | 3575 | 3570 | 3575 | 3570 | 1769 |
| 222 | 20231226 | 150100 | 4934534245 | 3570 | 3575 | 3575 | 3570 | 1091 |
| 223 | 20231226 | 150000 | 4930634370 | 3560 | 3560 | 3560 | 3560 | 871 |
| 224 | 20231226 | 145900 | 4927533610 | 3560 | 3575 | 3575 | 3560 | 1302 |
| 225 | 20231226 | 145800 | 4922893975 | 3575 | 3570 | 3575 | 3560 | 3913 |
| 226 | 20231226 | 145700 | 4908928010 | 3555 | 3555 | 3555 | 3555 | 2523 |
| 227 | 20231226 | 145600 | 4899958745 | 3555 | 3555 | 3560 | 3550 | 7619 |
| 228 | 20231226 | 145500 | 4872894860 | 3555 | 3575 | 3575 | 3555 | 12262 |
| 229 | 20231226 | 145400 | 4829246520 | 3575 | 3575 | 3575 | 3560 | 5180 |
| 230 | 20231226 | 145300 | 4810787610 | 3575 | 3570 | 3580 | 3565 | 8088 |
| 231 | 20231226 | 145200 | 4781907445 | 3570 | 3585 | 3585 | 3570 | 3393 |
| 232 | 20231226 | 145100 | 4769777515 | 3590 | 3575 | 3590 | 3575 | 223 |
| 233 | 20231226 | 145000 | 4768979595 | 3575 | 3580 | 3580 | 3575 | 3290 |
| 234 | 20231226 | 144900 | 4757216655 | 3575 | 3590 | 3595 | 3575 | 5190 |
| 235 | 20231226 | 144800 | 4738620175 | 3590 | 3590 | 3595 | 3590 | 1260 |
| 236 | 20231226 | 144700 | 4734096275 | 3595 | 3600 | 3600 | 3595 | 98 |
| 237 | 20231226 | 144600 | 4733743850 | 3600 | 3595 | 3600 | 3590 | 3899 |
| 238 | 20231226 | 144500 | 4719739210 | 3595 | 3595 | 3600 | 3595 | 107 |
| 239 | 20231226 | 144400 | 4719354500 | 3595 | 3595 | 3595 | 3595 | 0 |
| 240 | 20231226 | 144300 | 4719354500 | 3595 | 3600 | 3600 | 3595 | 477 |
| 241 | 20231226 | 144200 | 4717639465 | 3600 | 3600 | 3600 | 3600 | 135 |
| 242 | 20231226 | 144100 | 4717153465 | 3600 | 3600 | 3600 | 3600 | 4 |
| 243 | 20231226 | 144000 | 4717139065 | 3595 | 3595 | 3595 | 3595 | 219 |
| 244 | 20231226 | 143900 | 4716351760 | 3595 | 3595 | 3595 | 3595 | 99 |
| 245 | 20231226 | 143800 | 4715995855 | 3595 | 3595 | 3600 | 3595 | 196 |
| 246 | 20231226 | 143700 | 4715290540 | 3595 | 3595 | 3595 | 3595 | 925 |
| 247 | 20231226 | 143600 | 4711965165 | 3595 | 3585 | 3595 | 3585 | 98 |
| 248 | 20231226 | 143500 | 4711612865 | 3590 | 3590 | 3590 | 3590 | 60 |
| 249 | 20231226 | 143400 | 4711397465 | 3590 | 3590 | 3590 | 3590 | 350 |
| 250 | 20231226 | 143300 | 4710140965 | 3600 | 3595 | 3600 | 3590 | 462 |
| 251 | 20231226 | 143200 | 4708480525 | 3580 | 3575 | 3590 | 3575 | 700 |
| 252 | 20231226 | 143100 | 4705971065 | 3575 | 3575 | 3575 | 3575 | 140 |
| 253 | 20231226 | 143000 | 4705470565 | 3575 | 3590 | 3590 | 3575 | 12800 |
| 254 | 20231226 | 142900 | 4659684820 | 3575 | 3580 | 3590 | 3575 | 1564 |
| 255 | 20231226 | 142800 | 4654089500 | 3585 | 3580 | 3585 | 3575 | 1893 |
| 256 | 20231226 | 142700 | 4647312925 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20231226 | 142600 | 4647312925 | 3580 | 3580 | 3580 | 3580 | 150 |
| 258 | 20231226 | 142500 | 4646775925 | 3580 | 3585 | 3590 | 3580 | 993 |
| 259 | 20231226 | 142400 | 4643220755 | 3585 | 3590 | 3590 | 3585 | 2033 |
| 260 | 20231226 | 142300 | 4635930440 | 3595 | 3595 | 3595 | 3595 | 0 |
| 261 | 20231226 | 142200 | 4635930440 | 3595 | 3595 | 3595 | 3585 | 1301 |
| 262 | 20231226 | 142100 | 4631263345 | 3585 | 3590 | 3590 | 3585 | 109 |
| 263 | 20231226 | 142000 | 4630872285 | 3590 | 3590 | 3595 | 3590 | 296 |
| 264 | 20231226 | 141900 | 4629809275 | 3590 | 3595 | 3595 | 3590 | 1382 |
| 265 | 20231226 | 141800 | 4624846235 | 3595 | 3595 | 3595 | 3595 | 10 |
| 266 | 20231226 | 141700 | 4624810285 | 3595 | 3595 | 3595 | 3595 | 173 |
| 267 | 20231226 | 141600 | 4624188350 | 3595 | 3595 | 3595 | 3595 | 602 |
| 268 | 20231226 | 141500 | 4622024160 | 3600 | 3595 | 3600 | 3595 | 904 |
| 269 | 20231226 | 141400 | 4618771720 | 3600 | 3600 | 3600 | 3595 | 913 |
| 270 | 20231226 | 141300 | 4615486475 | 3600 | 3600 | 3605 | 3600 | 1183 |
| 271 | 20231226 | 141200 | 4611224765 | 3600 | 3590 | 3600 | 3580 | 1959 |
| 272 | 20231226 | 141100 | 4604177575 | 3590 | 3580 | 3595 | 3575 | 2271 |
| 273 | 20231226 | 141000 | 4596042235 | 3580 | 3570 | 3580 | 3570 | 2758 |
| 274 | 20231226 | 140900 | 4586192510 | 3570 | 3580 | 3580 | 3570 | 3014 |
| 275 | 20231226 | 140800 | 4575432330 | 3580 | 3580 | 3580 | 3570 | 1400 |
| 276 | 20231226 | 140700 | 4570424830 | 3570 | 3575 | 3580 | 3570 | 1341 |
| 277 | 20231226 | 140600 | 4565631870 | 3570 | 3575 | 3575 | 3565 | 246 |
| 278 | 20231226 | 140500 | 4564754420 | 3565 | 3565 | 3565 | 3565 | 3202 |
| 279 | 20231226 | 140400 | 4553339290 | 3565 | 3560 | 3565 | 3560 | 1146 |
| 280 | 20231226 | 140300 | 4549258940 | 3560 | 3560 | 3565 | 3560 | 2436 |
| 281 | 20231226 | 140200 | 4540584520 | 3560 | 3560 | 3565 | 3555 | 815 |
| 282 | 20231226 | 140100 | 4537683125 | 3560 | 3550 | 3565 | 3545 | 1425 |
| 283 | 20231226 | 140000 | 4532622770 | 3550 | 3525 | 3550 | 3500 | 15750 |
| 284 | 20231226 | 135900 | 4477117350 | 3525 | 3575 | 3580 | 3505 | 34592 |
| 285 | 20231226 | 135800 | 4354663395 | 3575 | 3595 | 3600 | 3575 | 16719 |
| 286 | 20231226 | 135700 | 4294677900 | 3600 | 3605 | 3605 | 3600 | 5764 |
| 287 | 20231226 | 135600 | 4273924625 | 3605 | 3605 | 3605 | 3600 | 2488 |
| 288 | 20231226 | 135500 | 4264966405 | 3605 | 3610 | 3610 | 3600 | 9042 |
| 289 | 20231226 | 135400 | 4232387450 | 3610 | 3610 | 3610 | 3605 | 4937 |
| 290 | 20231226 | 135300 | 4214574770 | 3610 | 3610 | 3615 | 3610 | 5709 |
| 291 | 20231226 | 135200 | 4193962960 | 3615 | 3610 | 3615 | 3610 | 1186 |
| 292 | 20231226 | 135100 | 4189677280 | 3615 | 3615 | 3615 | 3610 | 2826 |
| 293 | 20231226 | 135000 | 4179461320 | 3615 | 3615 | 3620 | 3615 | 2573 |
| 294 | 20231226 | 134900 | 4170159820 | 3615 | 3615 | 3620 | 3615 | 401 |
| 295 | 20231226 | 134800 | 4168708445 | 3615 | 3610 | 3615 | 3610 | 522 |
| 296 | 20231226 | 134700 | 4166821585 | 3610 | 3615 | 3615 | 3605 | 6587 |
| 297 | 20231226 | 134600 | 4143042135 | 3615 | 3615 | 3615 | 3610 | 5593 |
| 298 | 20231226 | 134500 | 4122846830 | 3615 | 3615 | 3620 | 3615 | 1178 |
| 299 | 20231226 | 134400 | 4118587860 | 3615 | 3620 | 3620 | 3615 | 1969 |
| 300 | 20231226 | 134300 | 4111469020 | 3615 | 3615 | 3615 | 3615 | 1070 |
| 301 | 20231226 | 134200 | 4107600970 | 3615 | 3630 | 3630 | 3615 | 1061 |
| 302 | 20231226 | 134100 | 4103764805 | 3630 | 3615 | 3630 | 3615 | 884 |
| 303 | 20231226 | 134000 | 4100568965 | 3615 | 3620 | 3620 | 3615 | 3502 |
| 304 | 20231226 | 133900 | 4087909225 | 3610 | 3620 | 3620 | 3610 | 6954 |
| 305 | 20231226 | 133800 | 4062768220 | 3620 | 3635 | 3635 | 3615 | 6326 |
| 306 | 20231226 | 133700 | 4039870220 | 3635 | 3645 | 3645 | 3635 | 4057 |
| 307 | 20231226 | 133600 | 4025120715 | 3640 | 3640 | 3640 | 3640 | 353 |
| 308 | 20231226 | 133500 | 4023835795 | 3635 | 3660 | 3665 | 3635 | 16814 |
| 309 | 20231226 | 133400 | 3962528785 | 3665 | 3665 | 3665 | 3665 | 831 |
| 310 | 20231226 | 133300 | 3959483170 | 3665 | 3670 | 3670 | 3665 | 2519 |
| 311 | 20231226 | 133200 | 3950251025 | 3670 | 3680 | 3680 | 3670 | 5022 |
| 312 | 20231226 | 133100 | 3931800935 | 3680 | 3680 | 3680 | 3680 | 114 |
| 313 | 20231226 | 133000 | 3931381415 | 3680 | 3680 | 3680 | 3675 | 1511 |
| 314 | 20231226 | 132900 | 3925821430 | 3680 | 3680 | 3680 | 3680 | 1662 |
| 315 | 20231226 | 132800 | 3919705270 | 3680 | 3680 | 3680 | 3680 | 3601 |
| 316 | 20231226 | 132700 | 3906453590 | 3680 | 3690 | 3690 | 3680 | 4613 |
| 317 | 20231226 | 132600 | 3889469620 | 3680 | 3680 | 3680 | 3680 | 300 |
| 318 | 20231226 | 132500 | 3888365620 | 3680 | 3680 | 3685 | 3680 | 1139 |
| 319 | 20231226 | 132400 | 3884173460 | 3680 | 3685 | 3685 | 3670 | 435 |
| 320 | 20231226 | 132300 | 3882571315 | 3690 | 3690 | 3690 | 3690 | 3 |
| 321 | 20231226 | 132200 | 3882560245 | 3690 | 3680 | 3690 | 3680 | 2120 |
| 322 | 20231226 | 132100 | 3874738645 | 3690 | 3690 | 3690 | 3690 | 148 |
| 323 | 20231226 | 132000 | 3874192525 | 3685 | 3690 | 3695 | 3670 | 6369 |
| 324 | 20231226 | 131900 | 3850787950 | 3690 | 3690 | 3690 | 3690 | 423 |
| 325 | 20231226 | 131800 | 3849227080 | 3690 | 3680 | 3690 | 3680 | 210 |
| 326 | 20231226 | 131700 | 3848454180 | 3680 | 3680 | 3680 | 3680 | 869 |
| 327 | 20231226 | 131600 | 3845256260 | 3690 | 3680 | 3690 | 3680 | 499 |
| 328 | 20231226 | 131500 | 3843415060 | 3690 | 3695 | 3695 | 3690 | 236 |
| 329 | 20231226 | 131400 | 3842544200 | 3695 | 3675 | 3695 | 3670 | 4000 |
| 330 | 20231226 | 131300 | 3827849475 | 3675 | 3675 | 3675 | 3670 | 435 |
| 331 | 20231226 | 131200 | 3826250875 | 3675 | 3675 | 3675 | 3675 | 0 |
| 332 | 20231226 | 131100 | 3826250875 | 3675 | 3675 | 3675 | 3675 | 4504 |
| 333 | 20231226 | 131000 | 3809698675 | 3675 | 3675 | 3675 | 3670 | 2094 |
| 334 | 20231226 | 130900 | 3802003370 | 3675 | 3690 | 3690 | 3675 | 550 |
| 335 | 20231226 | 130800 | 3799979120 | 3690 | 3675 | 3690 | 3675 | 246 |
| 336 | 20231226 | 130700 | 3799075025 | 3675 | 3680 | 3680 | 3675 | 155 |
| 337 | 20231226 | 130600 | 3798504730 | 3680 | 3680 | 3680 | 3680 | 500 |
| 338 | 20231226 | 130500 | 3796664730 | 3680 | 3690 | 3690 | 3680 | 206 |
| 339 | 20231226 | 130400 | 3795906590 | 3680 | 3690 | 3690 | 3680 | 766 |
| 340 | 20231226 | 130300 | 3793080125 | 3690 | 3690 | 3690 | 3670 | 4319 |
| 341 | 20231226 | 130200 | 3777212890 | 3690 | 3695 | 3695 | 3690 | 1126 |
| 342 | 20231226 | 130100 | 3773057700 | 3695 | 3700 | 3700 | 3695 | 326 |
| 343 | 20231226 | 130000 | 3771852625 | 3700 | 3705 | 3705 | 3695 | 10401 |
| 344 | 20231226 | 125900 | 3733366545 | 3710 | 3715 | 3715 | 3710 | 1168 |
| 345 | 20231226 | 125800 | 3729030250 | 3715 | 3710 | 3715 | 3710 | 915 |
| 346 | 20231226 | 125700 | 3725632715 | 3710 | 3710 | 3710 | 3710 | 30 |
| 347 | 20231226 | 125600 | 3725521415 | 3705 | 3705 | 3710 | 3705 | 5944 |
| 348 | 20231226 | 125500 | 3703469800 | 3705 | 3705 | 3710 | 3705 | 4101 |
| 349 | 20231226 | 125400 | 3688260595 | 3705 | 3690 | 3705 | 3690 | 4293 |
| 350 | 20231226 | 125300 | 3672376270 | 3690 | 3690 | 3690 | 3690 | 881 |
| 351 | 20231226 | 125200 | 3669125380 | 3690 | 3675 | 3690 | 3675 | 7553 |
| 352 | 20231226 | 125100 | 3641307565 | 3675 | 3675 | 3675 | 3675 | 608 |
| 353 | 20231226 | 125000 | 3639073165 | 3675 | 3670 | 3675 | 3670 | 1371 |
| 354 | 20231226 | 124900 | 3634035670 | 3670 | 3665 | 3670 | 3665 | 1831 |
| 355 | 20231226 | 124800 | 3627318555 | 3665 | 3660 | 3665 | 3660 | 340 |
| 356 | 20231226 | 124700 | 3626073675 | 3660 | 3665 | 3665 | 3660 | 40 |
| 357 | 20231226 | 124600 | 3625927080 | 3665 | 3665 | 3665 | 3665 | 12 |
| 358 | 20231226 | 124500 | 3625883100 | 3665 | 3665 | 3665 | 3665 | 1154 |
| 359 | 20231226 | 124400 | 3621653690 | 3670 | 3670 | 3670 | 3670 | 14 |
| 360 | 20231226 | 124300 | 3621602310 | 3670 | 3670 | 3670 | 3670 | 1310 |
| 361 | 20231226 | 124200 | 3616794610 | 3670 | 3670 | 3670 | 3670 | 12 |
| 362 | 20231226 | 124100 | 3616750570 | 3670 | 3670 | 3670 | 3670 | 307 |
| 363 | 20231226 | 124000 | 3615623880 | 3670 | 3670 | 3670 | 3670 | 33 |
| 364 | 20231226 | 123900 | 3615502770 | 3655 | 3670 | 3675 | 3650 | 6077 |
| 365 | 20231226 | 123800 | 3593259915 | 3675 | 3675 | 3675 | 3675 | 2072 |
| 366 | 20231226 | 123700 | 3585645315 | 3675 | 3655 | 3675 | 3655 | 1163 |
| 367 | 20231226 | 123600 | 3581378815 | 3655 | 3655 | 3655 | 3655 | 1000 |
| 368 | 20231226 | 123500 | 3577723815 | 3670 | 3665 | 3670 | 3665 | 155 |
| 369 | 20231226 | 123400 | 3577155160 | 3655 | 3655 | 3655 | 3655 | 222 |
| 370 | 20231226 | 123300 | 3576343750 | 3655 | 3665 | 3665 | 3655 | 3318 |
| 371 | 20231226 | 123200 | 3564194280 | 3665 | 3665 | 3665 | 3665 | 1051 |
| 372 | 20231226 | 123100 | 3560342365 | 3665 | 3665 | 3665 | 3660 | 1101 |
| 373 | 20231226 | 123000 | 3556308460 | 3665 | 3660 | 3665 | 3660 | 1540 |
| 374 | 20231226 | 122900 | 3550672025 | 3660 | 3660 | 3660 | 3660 | 562 |
| 375 | 20231226 | 122800 | 3548615105 | 3655 | 3660 | 3660 | 3655 | 420 |
| 376 | 20231226 | 122700 | 3547079905 | 3660 | 3650 | 3660 | 3650 | 63 |
| 377 | 20231226 | 122600 | 3546849345 | 3650 | 3650 | 3650 | 3650 | 112 |
| 378 | 20231226 | 122500 | 3546440545 | 3645 | 3660 | 3660 | 3645 | 1328 |
| 379 | 20231226 | 122400 | 3541582545 | 3660 | 3645 | 3660 | 3645 | 22 |
| 380 | 20231226 | 122300 | 3541502040 | 3645 | 3645 | 3650 | 3645 | 656 |
| 381 | 20231226 | 122200 | 3539110770 | 3645 | 3650 | 3650 | 3645 | 471 |
| 382 | 20231226 | 122100 | 3537391625 | 3650 | 3650 | 3650 | 3650 | 28 |
| 383 | 20231226 | 122000 | 3537289425 | 3650 | 3650 | 3650 | 3650 | 23 |
| 384 | 20231226 | 121900 | 3537205475 | 3650 | 3650 | 3650 | 3650 | 1625 |
| 385 | 20231226 | 121800 | 3531274225 | 3650 | 3655 | 3655 | 3650 | 21 |
| 386 | 20231226 | 121700 | 3531197550 | 3650 | 3650 | 3650 | 3650 | 75 |
| 387 | 20231226 | 121600 | 3530923800 | 3650 | 3650 | 3650 | 3650 | 331 |
| 388 | 20231226 | 121500 | 3529715650 | 3650 | 3650 | 3650 | 3645 | 4124 |
| 389 | 20231226 | 121400 | 3514663100 | 3645 | 3650 | 3650 | 3645 | 725 |
| 390 | 20231226 | 121300 | 3512020420 | 3650 | 3650 | 3650 | 3650 | 330 |
| 391 | 20231226 | 121200 | 3510815920 | 3650 | 3655 | 3655 | 3650 | 3886 |
| 392 | 20231226 | 121100 | 3496631020 | 3655 | 3655 | 3660 | 3650 | 1999 |
| 393 | 20231226 | 121000 | 3489326105 | 3655 | 3650 | 3655 | 3650 | 1071 |
| 394 | 20231226 | 120900 | 3485416945 | 3655 | 3655 | 3655 | 3650 | 1547 |
| 395 | 20231226 | 120800 | 3479765160 | 3655 | 3650 | 3655 | 3650 | 231 |
| 396 | 20231226 | 120700 | 3478922005 | 3655 | 3650 | 3655 | 3650 | 2037 |
| 397 | 20231226 | 120600 | 3471486450 | 3650 | 3655 | 3655 | 3650 | 314 |
| 398 | 20231226 | 120500 | 3470338785 | 3655 | 3655 | 3660 | 3655 | 1941 |
| 399 | 20231226 | 120400 | 3463241930 | 3660 | 3650 | 3660 | 3645 | 450 |
| 400 | 20231226 | 120300 | 3461598935 | 3650 | 3650 | 3650 | 3650 | 3 |
| 401 | 20231226 | 120200 | 3461587985 | 3650 | 3650 | 3650 | 3645 | 26 |
| 402 | 20231226 | 120100 | 3461493090 | 3650 | 3650 | 3660 | 3650 | 263 |
| 403 | 20231226 | 120000 | 3460533130 | 3660 | 3660 | 3660 | 3660 | 222 |
| 404 | 20231226 | 115900 | 3459720610 | 3665 | 3660 | 3665 | 3650 | 1920 |
| 405 | 20231226 | 115800 | 3452695680 | 3660 | 3660 | 3660 | 3660 | 113 |
| 406 | 20231226 | 115700 | 3452282100 | 3660 | 3665 | 3665 | 3660 | 791 |
| 407 | 20231226 | 115600 | 3449383090 | 3665 | 3645 | 3665 | 3635 | 699 |
| 408 | 20231226 | 115500 | 3446825425 | 3645 | 3655 | 3665 | 3635 | 2054 |
| 409 | 20231226 | 115400 | 3439354040 | 3645 | 3655 | 3655 | 3645 | 224 |
| 410 | 20231226 | 115300 | 3438537305 | 3655 | 3650 | 3660 | 3650 | 1128 |
| 411 | 20231226 | 115200 | 3434419490 | 3665 | 3660 | 3665 | 3660 | 604 |
| 412 | 20231226 | 115100 | 3432208330 | 3665 | 3645 | 3665 | 3645 | 5000 |
| 413 | 20231226 | 115000 | 3413903020 | 3635 | 3635 | 3635 | 3635 | 2026 |
| 414 | 20231226 | 114900 | 3406538510 | 3635 | 3640 | 3640 | 3635 | 1110 |
| 415 | 20231226 | 114800 | 3402499360 | 3640 | 3635 | 3640 | 3635 | 317 |
| 416 | 20231226 | 114700 | 3401345505 | 3635 | 3630 | 3635 | 3625 | 955 |
| 417 | 20231226 | 114600 | 3397877605 | 3630 | 3620 | 3630 | 3620 | 1270 |
| 418 | 20231226 | 114500 | 3393270955 | 3620 | 3620 | 3620 | 3615 | 1554 |
| 419 | 20231226 | 114400 | 3387650570 | 3620 | 3620 | 3620 | 3620 | 618 |
| 420 | 20231226 | 114300 | 3385413410 | 3620 | 3630 | 3630 | 3615 | 1195 |
| 421 | 20231226 | 114200 | 3381091345 | 3630 | 3610 | 3630 | 3610 | 314 |
| 422 | 20231226 | 114100 | 3379957600 | 3615 | 3615 | 3615 | 3615 | 500 |
| 423 | 20231226 | 114000 | 3378150100 | 3615 | 3615 | 3615 | 3610 | 2557 |
| 424 | 20231226 | 113900 | 3368914430 | 3605 | 3620 | 3620 | 3605 | 5923 |
| 425 | 20231226 | 113800 | 3347511330 | 3625 | 3620 | 3625 | 3620 | 189 |
| 426 | 20231226 | 113700 | 3346826850 | 3620 | 3630 | 3630 | 3620 | 2366 |
| 427 | 20231226 | 113600 | 3338239475 | 3630 | 3630 | 3630 | 3630 | 50 |
| 428 | 20231226 | 113500 | 3338057975 | 3630 | 3610 | 3630 | 3610 | 7040 |
| 429 | 20231226 | 113400 | 3312606100 | 3610 | 3605 | 3630 | 3600 | 8600 |
| 430 | 20231226 | 113300 | 3281596730 | 3600 | 3605 | 3605 | 3600 | 9588 |
| 431 | 20231226 | 113200 | 3247063705 | 3605 | 3605 | 3605 | 3600 | 2761 |
| 432 | 20231226 | 113100 | 3237117055 | 3605 | 3610 | 3615 | 3605 | 6495 |
| 433 | 20231226 | 113000 | 3213698980 | 3610 | 3615 | 3615 | 3610 | 8199 |
| 434 | 20231226 | 112900 | 3184084495 | 3615 | 3615 | 3620 | 3615 | 4257 |
| 435 | 20231226 | 112800 | 3168694610 | 3615 | 3635 | 3635 | 3610 | 16880 |
| 436 | 20231226 | 112700 | 3107546350 | 3630 | 3630 | 3630 | 3630 | 3469 |
| 437 | 20231226 | 112600 | 3094953880 | 3630 | 3630 | 3630 | 3625 | 4551 |
| 438 | 20231226 | 112500 | 3078447300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 439 | 20231226 | 112400 | 3078447300 | 3630 | 3630 | 3630 | 3625 | 2471 |
| 440 | 20231226 | 112300 | 3069488465 | 3630 | 3625 | 3630 | 3625 | 21610 |
| 441 | 20231226 | 112200 | 2991093665 | 3625 | 3635 | 3635 | 3625 | 5018 |
| 442 | 20231226 | 112100 | 2972876545 | 3645 | 3650 | 3650 | 3635 | 2962 |
| 443 | 20231226 | 112000 | 2962094985 | 3640 | 3640 | 3650 | 3640 | 749 |
| 444 | 20231226 | 111900 | 2959363935 | 3640 | 3650 | 3650 | 3635 | 10975 |
| 445 | 20231226 | 111800 | 2919385230 | 3655 | 3655 | 3655 | 3650 | 2022 |
| 446 | 20231226 | 111700 | 2912004425 | 3650 | 3655 | 3655 | 3650 | 9931 |
| 447 | 20231226 | 111600 | 2875742105 | 3655 | 3655 | 3660 | 3655 | 2807 |
| 448 | 20231226 | 111500 | 2865481940 | 3660 | 3675 | 3675 | 3660 | 8510 |
| 449 | 20231226 | 111400 | 2834269670 | 3675 | 3690 | 3690 | 3675 | 8410 |
| 450 | 20231226 | 111300 | 2803330325 | 3695 | 3690 | 3695 | 3685 | 3031 |
| 451 | 20231226 | 111200 | 2792146380 | 3690 | 3680 | 3690 | 3680 | 669 |
| 452 | 20231226 | 111100 | 2789681115 | 3680 | 3685 | 3690 | 3675 | 2276 |
| 453 | 20231226 | 111000 | 2781304660 | 3680 | 3690 | 3690 | 3680 | 5397 |
| 454 | 20231226 | 110900 | 2761433595 | 3690 | 3700 | 3700 | 3685 | 5293 |
| 455 | 20231226 | 110800 | 2741893515 | 3700 | 3700 | 3700 | 3700 | 712 |
| 456 | 20231226 | 110700 | 2739259115 | 3700 | 3710 | 3710 | 3700 | 2043 |
| 457 | 20231226 | 110600 | 2731697765 | 3710 | 3705 | 3715 | 3700 | 4287 |
| 458 | 20231226 | 110500 | 2715834395 | 3710 | 3700 | 3710 | 3700 | 665 |
| 459 | 20231226 | 110400 | 2713368745 | 3705 | 3710 | 3710 | 3700 | 613 |
| 460 | 20231226 | 110300 | 2711099195 | 3700 | 3710 | 3710 | 3700 | 3265 |
| 461 | 20231226 | 110200 | 2699016535 | 3710 | 3720 | 3720 | 3700 | 13239 |
| 462 | 20231226 | 110100 | 2649957110 | 3720 | 3720 | 3730 | 3720 | 1157 |
| 463 | 20231226 | 110000 | 2645653055 | 3720 | 3730 | 3735 | 3720 | 6392 |
| 464 | 20231226 | 105900 | 2621842570 | 3730 | 3730 | 3735 | 3730 | 1877 |
| 465 | 20231226 | 105800 | 2614841275 | 3730 | 3740 | 3740 | 3730 | 2029 |
| 466 | 20231226 | 105700 | 2607272825 | 3725 | 3730 | 3730 | 3725 | 2667 |
| 467 | 20231226 | 105600 | 2597327085 | 3730 | 3740 | 3740 | 3730 | 2687 |
| 468 | 20231226 | 105500 | 2587293600 | 3740 | 3740 | 3740 | 3740 | 1752 |
| 469 | 20231226 | 105400 | 2580741120 | 3740 | 3740 | 3740 | 3740 | 936 |
| 470 | 20231226 | 105300 | 2577240480 | 3745 | 3740 | 3745 | 3740 | 316 |
| 471 | 20231226 | 105200 | 2576058140 | 3740 | 3740 | 3740 | 3740 | 1420 |
| 472 | 20231226 | 105100 | 2570747340 | 3740 | 3740 | 3740 | 3740 | 15 |
| 473 | 20231226 | 105000 | 2570691240 | 3740 | 3745 | 3745 | 3740 | 234 |
| 474 | 20231226 | 104900 | 2569815560 | 3740 | 3740 | 3740 | 3740 | 1 |
| 475 | 20231226 | 104800 | 2569811820 | 3740 | 3750 | 3755 | 3740 | 1766 |
| 476 | 20231226 | 104700 | 2563192035 | 3745 | 3740 | 3750 | 3740 | 359 |
| 477 | 20231226 | 104600 | 2561846095 | 3740 | 3740 | 3740 | 3740 | 350 |
| 478 | 20231226 | 104500 | 2560537095 | 3740 | 3740 | 3740 | 3740 | 416 |
| 479 | 20231226 | 104400 | 2558981255 | 3740 | 3745 | 3745 | 3740 | 1169 |
| 480 | 20231226 | 104300 | 2554603750 | 3745 | 3745 | 3745 | 3745 | 100 |
| 481 | 20231226 | 104200 | 2554229250 | 3740 | 3740 | 3755 | 3740 | 770 |
| 482 | 20231226 | 104100 | 2551349270 | 3735 | 3740 | 3745 | 3735 | 1425 |
| 483 | 20231226 | 104000 | 2546020800 | 3735 | 3735 | 3735 | 3735 | 270 |
| 484 | 20231226 | 103900 | 2545012350 | 3735 | 3735 | 3735 | 3735 | 1151 |
| 485 | 20231226 | 103800 | 2540713365 | 3730 | 3730 | 3735 | 3730 | 5104 |
| 486 | 20231226 | 103700 | 2521662320 | 3735 | 3735 | 3735 | 3735 | 2755 |
| 487 | 20231226 | 103600 | 2511372395 | 3740 | 3740 | 3740 | 3735 | 3820 |
| 488 | 20231226 | 103500 | 2497103320 | 3735 | 3745 | 3745 | 3735 | 2877 |
| 489 | 20231226 | 103400 | 2486338860 | 3745 | 3750 | 3750 | 3745 | 881 |
| 490 | 20231226 | 103300 | 2483038015 | 3750 | 3750 | 3750 | 3750 | 394 |
| 491 | 20231226 | 103200 | 2481560515 | 3745 | 3745 | 3745 | 3745 | 831 |
| 492 | 20231226 | 103100 | 2478448420 | 3745 | 3750 | 3750 | 3745 | 364 |
| 493 | 20231226 | 103000 | 2477083470 | 3750 | 3750 | 3750 | 3750 | 487 |
| 494 | 20231226 | 102900 | 2475257220 | 3750 | 3740 | 3750 | 3735 | 59 |
| 495 | 20231226 | 102800 | 2475036525 | 3740 | 3750 | 3750 | 3735 | 634 |
| 496 | 20231226 | 102700 | 2472665860 | 3740 | 3745 | 3745 | 3740 | 6927 |
| 497 | 20231226 | 102600 | 2446755090 | 3755 | 3750 | 3755 | 3740 | 1467 |
| 498 | 20231226 | 102500 | 2441266305 | 3755 | 3750 | 3755 | 3740 | 1478 |
| 499 | 20231226 | 102400 | 2435731965 | 3755 | 3760 | 3760 | 3745 | 3858 |
| 500 | 20231226 | 102300 | 2421257980 | 3760 | 3775 | 3775 | 3755 | 2797 |
| 501 | 20231226 | 102200 | 2410735555 | 3775 | 3780 | 3780 | 3775 | 1958 |
| 502 | 20231226 | 102100 | 2403340675 | 3780 | 3780 | 3785 | 3775 | 297 |
| 503 | 20231226 | 102000 | 2402218925 | 3785 | 3785 | 3790 | 3780 | 9598 |
| 504 | 20231226 | 101900 | 2365895780 | 3785 | 3775 | 3785 | 3770 | 2202 |
| 505 | 20231226 | 101800 | 2357564540 | 3770 | 3785 | 3790 | 3770 | 2189 |
| 506 | 20231226 | 101700 | 2349298595 | 3785 | 3785 | 3790 | 3785 | 1610 |
| 507 | 20231226 | 101600 | 2343198635 | 3790 | 3770 | 3795 | 3770 | 4982 |
| 508 | 20231226 | 101500 | 2324340035 | 3770 | 3760 | 3790 | 3760 | 9705 |
| 509 | 20231226 | 101400 | 2287708400 | 3765 | 3765 | 3765 | 3755 | 189 |
| 510 | 20231226 | 101300 | 2286997825 | 3770 | 3770 | 3770 | 3770 | 466 |
| 511 | 20231226 | 101200 | 2285241005 | 3770 | 3770 | 3770 | 3770 | 2204 |
| 512 | 20231226 | 101100 | 2276931925 | 3770 | 3730 | 3770 | 3730 | 3998 |
| 513 | 20231226 | 101000 | 2261911110 | 3725 | 3745 | 3750 | 3725 | 6053 |
| 514 | 20231226 | 100900 | 2239318330 | 3750 | 3740 | 3750 | 3730 | 4734 |
| 515 | 20231226 | 100800 | 2221655135 | 3740 | 3745 | 3745 | 3740 | 2417 |
| 516 | 20231226 | 100700 | 2212609220 | 3745 | 3750 | 3755 | 3745 | 4607 |
| 517 | 20231226 | 100600 | 2195333020 | 3750 | 3755 | 3755 | 3750 | 1351 |
| 518 | 20231226 | 100500 | 2190261150 | 3755 | 3760 | 3760 | 3750 | 3445 |
| 519 | 20231226 | 100400 | 2177329650 | 3760 | 3760 | 3760 | 3760 | 2717 |
| 520 | 20231226 | 100300 | 2167113730 | 3765 | 3755 | 3765 | 3755 | 2438 |
| 521 | 20231226 | 100200 | 2157958130 | 3755 | 3770 | 3770 | 3755 | 5279 |
| 522 | 20231226 | 100100 | 2138089350 | 3770 | 3765 | 3770 | 3765 | 1264 |
| 523 | 20231226 | 100000 | 2133329815 | 3765 | 3755 | 3770 | 3755 | 1708 |
| 524 | 20231226 | 095900 | 2126899955 | 3760 | 3735 | 3760 | 3735 | 3148 |
| 525 | 20231226 | 095800 | 2115115165 | 3735 | 3735 | 3745 | 3735 | 3717 |
| 526 | 20231226 | 095700 | 2101231160 | 3735 | 3740 | 3745 | 3735 | 2298 |
| 527 | 20231226 | 095600 | 2092637030 | 3740 | 3740 | 3745 | 3740 | 2554 |
| 528 | 20231226 | 095500 | 2083085065 | 3740 | 3750 | 3755 | 3740 | 3346 |
| 529 | 20231226 | 095400 | 2070550485 | 3750 | 3740 | 3750 | 3740 | 1348 |
| 530 | 20231226 | 095300 | 2065504435 | 3740 | 3750 | 3750 | 3735 | 1205 |
| 531 | 20231226 | 095200 | 2060997375 | 3750 | 3730 | 3750 | 3730 | 4459 |
| 532 | 20231226 | 095100 | 2044337425 | 3735 | 3730 | 3735 | 3725 | 3419 |
| 533 | 20231226 | 095000 | 2031587840 | 3730 | 3725 | 3730 | 3725 | 667 |
| 534 | 20231226 | 094900 | 2029101100 | 3720 | 3725 | 3725 | 3720 | 4802 |
| 535 | 20231226 | 094800 | 2011222370 | 3730 | 3725 | 3730 | 3720 | 7009 |
| 536 | 20231226 | 094700 | 1985134225 | 3725 | 3730 | 3735 | 3720 | 2351 |
| 537 | 20231226 | 094600 | 1976365040 | 3720 | 3720 | 3725 | 3720 | 2753 |
| 538 | 20231226 | 094500 | 1966118460 | 3715 | 3720 | 3720 | 3715 | 5605 |
| 539 | 20231226 | 094400 | 1945287690 | 3720 | 3725 | 3730 | 3720 | 1038 |
| 540 | 20231226 | 094300 | 1941425630 | 3730 | 3715 | 3730 | 3715 | 1972 |
| 541 | 20231226 | 094200 | 1934090960 | 3715 | 3715 | 3720 | 3715 | 2570 |
| 542 | 20231226 | 094100 | 1924542810 | 3715 | 3715 | 3725 | 3715 | 2222 |
| 543 | 20231226 | 094000 | 1916280620 | 3715 | 3725 | 3725 | 3705 | 449 |
| 544 | 20231226 | 093900 | 1914612325 | 3700 | 3735 | 3735 | 3700 | 20572 |
| 545 | 20231226 | 093800 | 1838234800 | 3735 | 3735 | 3750 | 3720 | 4744 |
| 546 | 20231226 | 093700 | 1820553720 | 3735 | 3755 | 3755 | 3735 | 3336 |
| 547 | 20231226 | 093600 | 1808061705 | 3755 | 3750 | 3765 | 3750 | 2470 |
| 548 | 20231226 | 093500 | 1798773320 | 3750 | 3780 | 3780 | 3750 | 11165 |
| 549 | 20231226 | 093400 | 1756748105 | 3780 | 3770 | 3785 | 3770 | 3793 |
| 550 | 20231226 | 093300 | 1742442920 | 3775 | 3800 | 3810 | 3770 | 12362 |
| 551 | 20231226 | 093200 | 1695620435 | 3805 | 3785 | 3805 | 3780 | 8349 |
| 552 | 20231226 | 093100 | 1663977880 | 3780 | 3770 | 3785 | 3765 | 7811 |
| 553 | 20231226 | 093000 | 1634515130 | 3770 | 3780 | 3790 | 3765 | 4525 |
| 554 | 20231226 | 092900 | 1617444140 | 3780 | 3810 | 3815 | 3780 | 10686 |
| 555 | 20231226 | 092800 | 1576821510 | 3815 | 3790 | 3820 | 3785 | 16935 |
| 556 | 20231226 | 092700 | 1512342515 | 3790 | 3780 | 3790 | 3780 | 3908 |
| 557 | 20231226 | 092600 | 1497551540 | 3780 | 3775 | 3785 | 3770 | 10806 |
| 558 | 20231226 | 092500 | 1456751365 | 3780 | 3770 | 3780 | 3755 | 4051 |
| 559 | 20231226 | 092400 | 1441510985 | 3770 | 3755 | 3780 | 3755 | 11672 |
| 560 | 20231226 | 092300 | 1397461745 | 3755 | 3720 | 3755 | 3720 | 8803 |
| 561 | 20231226 | 092200 | 1364588670 | 3720 | 3710 | 3720 | 3690 | 5300 |
| 562 | 20231226 | 092100 | 1344984930 | 3710 | 3680 | 3715 | 3680 | 5936 |
| 563 | 20231226 | 092000 | 1323065860 | 3680 | 3715 | 3715 | 3670 | 15210 |
| 564 | 20231226 | 091900 | 1266797940 | 3715 | 3730 | 3730 | 3710 | 9920 |
| 565 | 20231226 | 091800 | 1229902055 | 3735 | 3755 | 3765 | 3735 | 14336 |
| 566 | 20231226 | 091700 | 1176242025 | 3755 | 3805 | 3805 | 3755 | 20605 |
| 567 | 20231226 | 091600 | 1098329695 | 3805 | 3820 | 3825 | 3790 | 15822 |
| 568 | 20231226 | 091500 | 1038044630 | 3820 | 3780 | 3845 | 3780 | 16469 |
| 569 | 20231226 | 091400 | 975172970 | 3795 | 3775 | 3830 | 3775 | 63626 |
| 570 | 20231226 | 091300 | 733500940 | 3775 | 3755 | 3780 | 3755 | 7710 |
| 571 | 20231226 | 091200 | 704404800 | 3750 | 3765 | 3770 | 3745 | 18999 |
| 572 | 20231226 | 091100 | 632885305 | 3775 | 3730 | 3780 | 3725 | 10384 |
| 573 | 20231226 | 091000 | 593911970 | 3730 | 3715 | 3745 | 3715 | 8107 |
| 574 | 20231226 | 090900 | 563606320 | 3735 | 3720 | 3740 | 3710 | 11996 |
| 575 | 20231226 | 090800 | 518853770 | 3740 | 3740 | 3775 | 3715 | 18865 |
| 576 | 20231226 | 090700 | 448398865 | 3755 | 3735 | 3785 | 3735 | 15414 |
| 577 | 20231226 | 090600 | 390306135 | 3725 | 3685 | 3770 | 3680 | 32941 |
| 578 | 20231226 | 090500 | 267876610 | 3685 | 3695 | 3700 | 3670 | 10113 |
| 579 | 20231226 | 090400 | 230579540 | 3700 | 3670 | 3700 | 3650 | 17212 |
| 580 | 20231226 | 090300 | 167330255 | 3695 | 3665 | 3700 | 3665 | 12668 |
| 581 | 20231226 | 090200 | 120613185 | 3690 | 3665 | 3695 | 3655 | 6807 |
| 582 | 20231226 | 090100 | 95570620 | 3650 | 3625 | 3680 | 3615 | 7449 |
| 583 | 20231226 | 090000 | 68375265 | 3615 | 3650 | 3650 | 3615 | 17575 |