28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 183200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 11844 |
| 3 | 20231226 | 183100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 4 | 20231226 | 183000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 5 | 20231226 | 182900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 6 | 20231226 | 182800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 7 | 20231226 | 182700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 8 | 20231226 | 182600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 9 | 20231226 | 182500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 10 | 20231226 | 182400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 11 | 20231226 | 182300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 12 | 20231226 | 182200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 13 | 20231226 | 182100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 14 | 20231226 | 182000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 15 | 20231226 | 181900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 16 | 20231226 | 181800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 17 | 20231226 | 181700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 18 | 20231226 | 181600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 19 | 20231226 | 181500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 20 | 20231226 | 181400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 21 | 20231226 | 181300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 22 | 20231226 | 181200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 23 | 20231226 | 181100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 24 | 20231226 | 181000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 25 | 20231226 | 180900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 26 | 20231226 | 180800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 27 | 20231226 | 180700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 28 | 20231226 | 180600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 29 | 20231226 | 180500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 30 | 20231226 | 180400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 31 | 20231226 | 180300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 32 | 20231226 | 180200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 11844 |
| 33 | 20231226 | 180100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 34 | 20231226 | 180000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 35 | 20231226 | 175900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 36 | 20231226 | 175800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 37 | 20231226 | 175700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 38 | 20231226 | 175600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 39 | 20231226 | 175500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 40 | 20231226 | 175400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 41 | 20231226 | 175300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 42 | 20231226 | 175200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 43 | 20231226 | 175100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 44 | 20231226 | 175000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 45 | 20231226 | 174900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 46 | 20231226 | 174800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 47 | 20231226 | 174700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 48 | 20231226 | 174600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 49 | 20231226 | 174500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 50 | 20231226 | 174400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 51 | 20231226 | 174300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 52 | 20231226 | 174200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 53 | 20231226 | 174100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 54 | 20231226 | 174000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 55 | 20231226 | 173900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 56 | 20231226 | 173800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 57 | 20231226 | 173700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 58 | 20231226 | 173600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 59 | 20231226 | 173500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 60 | 20231226 | 173400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 61 | 20231226 | 173300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 62 | 20231226 | 173200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 11844 |
| 63 | 20231226 | 173100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 64 | 20231226 | 173000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 65 | 20231226 | 172900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 66 | 20231226 | 172800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 67 | 20231226 | 172700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 68 | 20231226 | 172600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 69 | 20231226 | 172500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 70 | 20231226 | 172400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 71 | 20231226 | 172300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 72 | 20231226 | 172200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 73 | 20231226 | 172100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 74 | 20231226 | 172000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 75 | 20231226 | 171900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 76 | 20231226 | 171800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 77 | 20231226 | 171700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 78 | 20231226 | 171600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 79 | 20231226 | 171500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 80 | 20231226 | 171400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 81 | 20231226 | 171300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 82 | 20231226 | 171200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 83 | 20231226 | 171100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 84 | 20231226 | 171000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 85 | 20231226 | 170900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 86 | 20231226 | 170800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 87 | 20231226 | 170700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 88 | 20231226 | 170600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 89 | 20231226 | 170500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 90 | 20231226 | 170400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 91 | 20231226 | 170300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 92 | 20231226 | 170200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 11844 |
| 93 | 20231226 | 170100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 94 | 20231226 | 170000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 95 | 20231226 | 165900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 96 | 20231226 | 165800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 97 | 20231226 | 165700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 98 | 20231226 | 165600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 99 | 20231226 | 165500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 100 | 20231226 | 165400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 101 | 20231226 | 165300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 102 | 20231226 | 165200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 103 | 20231226 | 165100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 104 | 20231226 | 165000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 105 | 20231226 | 164900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 106 | 20231226 | 164800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 107 | 20231226 | 164700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 108 | 20231226 | 164600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 109 | 20231226 | 164500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 110 | 20231226 | 164400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 111 | 20231226 | 164300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 112 | 20231226 | 164200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 113 | 20231226 | 164100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 114 | 20231226 | 164000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 115 | 20231226 | 163900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 116 | 20231226 | 163800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 117 | 20231226 | 163700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 118 | 20231226 | 163600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 119 | 20231226 | 163500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 120 | 20231226 | 163400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 121 | 20231226 | 163300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 122 | 20231226 | 163200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 11844 |
| 123 | 20231226 | 163100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 124 | 20231226 | 163000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 125 | 20231226 | 162900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 126 | 20231226 | 162800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 127 | 20231226 | 162700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 128 | 20231226 | 162600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 129 | 20231226 | 162500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 130 | 20231226 | 162400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 131 | 20231226 | 162300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 132 | 20231226 | 162200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 133 | 20231226 | 162100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 134 | 20231226 | 162000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 135 | 20231226 | 161900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 136 | 20231226 | 161800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 137 | 20231226 | 161700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 138 | 20231226 | 161600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 139 | 20231226 | 161500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 140 | 20231226 | 161400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 141 | 20231226 | 161300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 142 | 20231226 | 161200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 143 | 20231226 | 161100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 144 | 20231226 | 161000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 145 | 20231226 | 160900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 146 | 20231226 | 160800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 147 | 20231226 | 160700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 148 | 20231226 | 160600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 149 | 20231226 | 160500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 150 | 20231226 | 160400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 151 | 20231226 | 160300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 152 | 20231226 | 160200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 11844 |
| 153 | 20231226 | 160100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 154 | 20231226 | 160000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 155 | 20231226 | 155900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 156 | 20231226 | 155800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 157 | 20231226 | 155700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 158 | 20231226 | 155600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 159 | 20231226 | 155500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 160 | 20231226 | 155400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 161 | 20231226 | 155300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 162 | 20231226 | 155200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 163 | 20231226 | 155100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 164 | 20231226 | 155000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 165 | 20231226 | 154900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 166 | 20231226 | 154800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 167 | 20231226 | 154700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 168 | 20231226 | 154600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 169 | 20231226 | 154500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 170 | 20231226 | 154400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 171 | 20231226 | 154300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 172 | 20231226 | 154200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 173 | 20231226 | 154100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 174 | 20231226 | 154000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 175 | 20231226 | 153900 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 176 | 20231226 | 153800 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 177 | 20231226 | 153700 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 178 | 20231226 | 153600 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 179 | 20231226 | 153500 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 180 | 20231226 | 153400 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 181 | 20231226 | 153300 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 182 | 20231226 | 153200 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 11844 |
| 183 | 20231226 | 153100 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 184 | 20231226 | 153000 | 1877077800 | 4210 | 4210 | 4210 | 4210 | 11844 |
| 185 | 20231226 | 152900 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20231226 | 152800 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20231226 | 152700 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20231226 | 152600 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20231226 | 152500 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20231226 | 152400 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20231226 | 152300 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20231226 | 152200 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20231226 | 152100 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20231226 | 152000 | 1827214560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20231226 | 151900 | 1827214560 | 4215 | 4215 | 4215 | 4210 | 4819 |
| 196 | 20231226 | 151800 | 1806919815 | 4220 | 4220 | 4220 | 4220 | 2987 |
| 197 | 20231226 | 151700 | 1794314675 | 4220 | 4225 | 4225 | 4220 | 7 |
| 198 | 20231226 | 151600 | 1794285115 | 4225 | 4220 | 4225 | 4220 | 11 |
| 199 | 20231226 | 151500 | 1794238650 | 4225 | 4220 | 4225 | 4220 | 121 |
| 200 | 20231226 | 151400 | 1793727550 | 4215 | 4225 | 4225 | 4215 | 5613 |
| 201 | 20231226 | 151300 | 1770066045 | 4220 | 4225 | 4230 | 4220 | 8922 |
| 202 | 20231226 | 151200 | 1732404710 | 4230 | 4225 | 4230 | 4225 | 2554 |
| 203 | 20231226 | 151100 | 1721609060 | 4225 | 4225 | 4225 | 4225 | 473 |
| 204 | 20231226 | 151000 | 1719610635 | 4225 | 4225 | 4225 | 4225 | 0 |
| 205 | 20231226 | 150900 | 1719610635 | 4225 | 4225 | 4230 | 4225 | 5 |
| 206 | 20231226 | 150800 | 1719589500 | 4230 | 4230 | 4230 | 4230 | 10 |
| 207 | 20231226 | 150700 | 1719547200 | 4230 | 4225 | 4230 | 4225 | 1130 |
| 208 | 20231226 | 150600 | 1714767800 | 4230 | 4230 | 4235 | 4230 | 1258 |
| 209 | 20231226 | 150500 | 1709446435 | 4230 | 4235 | 4235 | 4230 | 42 |
| 210 | 20231226 | 150400 | 1709268575 | 4235 | 4230 | 4235 | 4230 | 1108 |
| 211 | 20231226 | 150300 | 1704576735 | 4230 | 4230 | 4235 | 4230 | 114 |
| 212 | 20231226 | 150200 | 1704094460 | 4225 | 4230 | 4230 | 4225 | 524 |
| 213 | 20231226 | 150100 | 1701877985 | 4230 | 4235 | 4235 | 4230 | 141 |
| 214 | 20231226 | 150000 | 1701280855 | 4235 | 4230 | 4235 | 4230 | 227 |
| 215 | 20231226 | 145900 | 1700320510 | 4230 | 4230 | 4230 | 4230 | 297 |
| 216 | 20231226 | 145800 | 1699064200 | 4230 | 4235 | 4235 | 4230 | 1086 |
| 217 | 20231226 | 145700 | 1694470320 | 4235 | 4235 | 4235 | 4235 | 61 |
| 218 | 20231226 | 145600 | 1694211985 | 4235 | 4235 | 4235 | 4235 | 300 |
| 219 | 20231226 | 145500 | 1692941485 | 4235 | 4230 | 4235 | 4230 | 181 |
| 220 | 20231226 | 145400 | 1692175225 | 4235 | 4235 | 4235 | 4235 | 7 |
| 221 | 20231226 | 145300 | 1692145580 | 4230 | 4230 | 4230 | 4230 | 207 |
| 222 | 20231226 | 145200 | 1691269970 | 4230 | 4230 | 4230 | 4230 | 28 |
| 223 | 20231226 | 145100 | 1691151530 | 4230 | 4230 | 4230 | 4230 | 233 |
| 224 | 20231226 | 145000 | 1690165940 | 4225 | 4225 | 4225 | 4225 | 339 |
| 225 | 20231226 | 144900 | 1688733665 | 4225 | 4225 | 4225 | 4225 | 105 |
| 226 | 20231226 | 144800 | 1688290040 | 4220 | 4220 | 4220 | 4220 | 402 |
| 227 | 20231226 | 144700 | 1686593600 | 4220 | 4225 | 4225 | 4220 | 11 |
| 228 | 20231226 | 144600 | 1686547130 | 4225 | 4225 | 4225 | 4225 | 102 |
| 229 | 20231226 | 144500 | 1686116180 | 4225 | 4225 | 4225 | 4225 | 1684 |
| 230 | 20231226 | 144400 | 1679001280 | 4225 | 4225 | 4225 | 4225 | 390 |
| 231 | 20231226 | 144300 | 1677353530 | 4225 | 4230 | 4230 | 4225 | 99 |
| 232 | 20231226 | 144200 | 1676934880 | 4230 | 4230 | 4230 | 4230 | 754 |
| 233 | 20231226 | 144100 | 1673745460 | 4230 | 4235 | 4235 | 4230 | 3 |
| 234 | 20231226 | 144000 | 1673732765 | 4235 | 4235 | 4235 | 4235 | 10 |
| 235 | 20231226 | 143900 | 1673690415 | 4235 | 4235 | 4235 | 4235 | 101 |
| 236 | 20231226 | 143800 | 1673262680 | 4230 | 4230 | 4230 | 4230 | 2 |
| 237 | 20231226 | 143700 | 1673254220 | 4230 | 4225 | 4230 | 4225 | 465 |
| 238 | 20231226 | 143600 | 1671288895 | 4225 | 4225 | 4225 | 4225 | 0 |
| 239 | 20231226 | 143500 | 1671288895 | 4225 | 4230 | 4230 | 4225 | 410 |
| 240 | 20231226 | 143400 | 1669555595 | 4225 | 4230 | 4230 | 4225 | 1888 |
| 241 | 20231226 | 143300 | 1661577010 | 4230 | 4230 | 4230 | 4230 | 100 |
| 242 | 20231226 | 143200 | 1661154010 | 4230 | 4230 | 4230 | 4230 | 527 |
| 243 | 20231226 | 143100 | 1658924800 | 4230 | 4230 | 4230 | 4230 | 74 |
| 244 | 20231226 | 143000 | 1658611780 | 4230 | 4225 | 4230 | 4225 | 889 |
| 245 | 20231226 | 142900 | 1654854310 | 4230 | 4225 | 4230 | 4225 | 219 |
| 246 | 20231226 | 142800 | 1653927990 | 4230 | 4225 | 4230 | 4225 | 314 |
| 247 | 20231226 | 142700 | 1652600075 | 4225 | 4225 | 4225 | 4225 | 205 |
| 248 | 20231226 | 142600 | 1651733950 | 4230 | 4225 | 4230 | 4225 | 4 |
| 249 | 20231226 | 142500 | 1651717035 | 4230 | 4230 | 4230 | 4230 | 80 |
| 250 | 20231226 | 142400 | 1651378635 | 4230 | 4225 | 4230 | 4225 | 7 |
| 251 | 20231226 | 142300 | 1651349035 | 4225 | 4225 | 4225 | 4225 | 0 |
| 252 | 20231226 | 142200 | 1651349035 | 4225 | 4225 | 4225 | 4225 | 657 |
| 253 | 20231226 | 142100 | 1648573210 | 4230 | 4225 | 4230 | 4225 | 46 |
| 254 | 20231226 | 142000 | 1648378845 | 4225 | 4225 | 4230 | 4225 | 103 |
| 255 | 20231226 | 141900 | 1647943180 | 4230 | 4230 | 4230 | 4230 | 11 |
| 256 | 20231226 | 141800 | 1647896650 | 4225 | 4225 | 4225 | 4225 | 371 |
| 257 | 20231226 | 141700 | 1646329175 | 4225 | 4225 | 4225 | 4220 | 970 |
| 258 | 20231226 | 141600 | 1642230935 | 4225 | 4225 | 4225 | 4225 | 10 |
| 259 | 20231226 | 141500 | 1642188685 | 4225 | 4225 | 4225 | 4225 | 18 |
| 260 | 20231226 | 141400 | 1642112635 | 4220 | 4225 | 4225 | 4220 | 55 |
| 261 | 20231226 | 141300 | 1641880265 | 4225 | 4225 | 4230 | 4225 | 484 |
| 262 | 20231226 | 141200 | 1639833420 | 4225 | 4225 | 4225 | 4225 | 566 |
| 263 | 20231226 | 141100 | 1637442070 | 4225 | 4225 | 4225 | 4225 | 11 |
| 264 | 20231226 | 141000 | 1637395595 | 4225 | 4225 | 4225 | 4220 | 188 |
| 265 | 20231226 | 140900 | 1636601305 | 4225 | 4220 | 4225 | 4220 | 1613 |
| 266 | 20231226 | 140800 | 1629794395 | 4225 | 4230 | 4230 | 4225 | 2132 |
| 267 | 20231226 | 140700 | 1620786645 | 4230 | 4230 | 4230 | 4230 | 111 |
| 268 | 20231226 | 140600 | 1620317115 | 4230 | 4235 | 4235 | 4230 | 847 |
| 269 | 20231226 | 140500 | 1616734055 | 4235 | 4235 | 4235 | 4235 | 10 |
| 270 | 20231226 | 140400 | 1616691705 | 4235 | 4235 | 4240 | 4235 | 1001 |
| 271 | 20231226 | 140300 | 1612452465 | 4235 | 4235 | 4235 | 4235 | 4 |
| 272 | 20231226 | 140200 | 1612435525 | 4235 | 4235 | 4235 | 4235 | 4 |
| 273 | 20231226 | 140100 | 1612418585 | 4230 | 4230 | 4230 | 4230 | 1 |
| 274 | 20231226 | 140000 | 1612414355 | 4230 | 4230 | 4230 | 4230 | 3 |
| 275 | 20231226 | 135900 | 1612401665 | 4225 | 4225 | 4225 | 4220 | 307 |
| 276 | 20231226 | 135800 | 1611104990 | 4225 | 4225 | 4225 | 4220 | 78 |
| 277 | 20231226 | 135700 | 1610775540 | 4225 | 4220 | 4225 | 4220 | 4958 |
| 278 | 20231226 | 135600 | 1589852660 | 4225 | 4230 | 4230 | 4225 | 5270 |
| 279 | 20231226 | 135500 | 1567581735 | 4240 | 4235 | 4240 | 4235 | 103 |
| 280 | 20231226 | 135400 | 1567145350 | 4230 | 4230 | 4230 | 4230 | 1084 |
| 281 | 20231226 | 135300 | 1562560030 | 4235 | 4230 | 4235 | 4230 | 32 |
| 282 | 20231226 | 135200 | 1562424520 | 4235 | 4235 | 4235 | 4230 | 208 |
| 283 | 20231226 | 135100 | 1561544095 | 4235 | 4240 | 4240 | 4235 | 1629 |
| 284 | 20231226 | 135000 | 1554643780 | 4235 | 4240 | 4240 | 4235 | 661 |
| 285 | 20231226 | 134900 | 1551844440 | 4235 | 4235 | 4235 | 4235 | 1 |
| 286 | 20231226 | 134800 | 1551840205 | 4240 | 4240 | 4240 | 4240 | 0 |
| 287 | 20231226 | 134700 | 1551840205 | 4240 | 4240 | 4240 | 4240 | 3 |
| 288 | 20231226 | 134600 | 1551827485 | 4235 | 4240 | 4240 | 4235 | 197 |
| 289 | 20231226 | 134500 | 1550992690 | 4240 | 4240 | 4240 | 4240 | 21 |
| 290 | 20231226 | 134400 | 1550903650 | 4240 | 4240 | 4240 | 4240 | 39 |
| 291 | 20231226 | 134300 | 1550738290 | 4240 | 4240 | 4240 | 4240 | 286 |
| 292 | 20231226 | 134200 | 1549525650 | 4240 | 4240 | 4240 | 4240 | 15 |
| 293 | 20231226 | 134100 | 1549462050 | 4240 | 4240 | 4240 | 4240 | 0 |
| 294 | 20231226 | 134000 | 1549462050 | 4240 | 4240 | 4240 | 4240 | 23 |
| 295 | 20231226 | 133900 | 1549364530 | 4240 | 4235 | 4240 | 4235 | 332 |
| 296 | 20231226 | 133800 | 1547958360 | 4235 | 4235 | 4235 | 4235 | 4 |
| 297 | 20231226 | 133700 | 1547941420 | 4240 | 4250 | 4250 | 4230 | 7055 |
| 298 | 20231226 | 133600 | 1518071740 | 4250 | 4255 | 4255 | 4245 | 320 |
| 299 | 20231226 | 133500 | 1516712135 | 4255 | 4245 | 4255 | 4245 | 266 |
| 300 | 20231226 | 133400 | 1515582670 | 4245 | 4245 | 4245 | 4245 | 0 |
| 301 | 20231226 | 133300 | 1515582670 | 4245 | 4245 | 4250 | 4245 | 23 |
| 302 | 20231226 | 133200 | 1515485030 | 4245 | 4245 | 4245 | 4245 | 100 |
| 303 | 20231226 | 133100 | 1515060530 | 4245 | 4245 | 4245 | 4245 | 0 |
| 304 | 20231226 | 133000 | 1515060530 | 4245 | 4255 | 4260 | 4245 | 4 |
| 305 | 20231226 | 132900 | 1515043525 | 4250 | 4245 | 4250 | 4245 | 3 |
| 306 | 20231226 | 132800 | 1515030785 | 4250 | 4250 | 4250 | 4250 | 1 |
| 307 | 20231226 | 132700 | 1515026535 | 4245 | 4245 | 4245 | 4245 | 582 |
| 308 | 20231226 | 132600 | 1512555945 | 4245 | 4245 | 4245 | 4240 | 358 |
| 309 | 20231226 | 132500 | 1511036440 | 4245 | 4245 | 4245 | 4245 | 2 |
| 310 | 20231226 | 132400 | 1511027950 | 4245 | 4245 | 4245 | 4245 | 500 |
| 311 | 20231226 | 132300 | 1508905450 | 4245 | 4245 | 4245 | 4245 | 1 |
| 312 | 20231226 | 132200 | 1508901205 | 4245 | 4240 | 4245 | 4240 | 4 |
| 313 | 20231226 | 132100 | 1508884235 | 4240 | 4240 | 4240 | 4235 | 56 |
| 314 | 20231226 | 132000 | 1508646820 | 4235 | 4255 | 4255 | 4235 | 4755 |
| 315 | 20231226 | 131900 | 1488487250 | 4260 | 4255 | 4260 | 4255 | 317 |
| 316 | 20231226 | 131800 | 1487138315 | 4255 | 4255 | 4255 | 4255 | 8 |
| 317 | 20231226 | 131700 | 1487104275 | 4255 | 4255 | 4255 | 4255 | 10 |
| 318 | 20231226 | 131600 | 1487061725 | 4250 | 4250 | 4255 | 4250 | 5 |
| 319 | 20231226 | 131500 | 1487040465 | 4255 | 4245 | 4255 | 4245 | 320 |
| 320 | 20231226 | 131400 | 1485678975 | 4245 | 4245 | 4250 | 4245 | 515 |
| 321 | 20231226 | 131300 | 1483491290 | 4245 | 4240 | 4245 | 4240 | 505 |
| 322 | 20231226 | 131200 | 1481347590 | 4245 | 4250 | 4250 | 4245 | 5263 |
| 323 | 20231226 | 131100 | 1458997185 | 4250 | 4250 | 4250 | 4250 | 52 |
| 324 | 20231226 | 131000 | 1458776185 | 4255 | 4255 | 4255 | 4255 | 4 |
| 325 | 20231226 | 130900 | 1458759165 | 4250 | 4250 | 4250 | 4250 | 36 |
| 326 | 20231226 | 130800 | 1458606165 | 4250 | 4250 | 4250 | 4250 | 479 |
| 327 | 20231226 | 130700 | 1456570415 | 4250 | 4250 | 4250 | 4250 | 1230 |
| 328 | 20231226 | 130600 | 1451342915 | 4250 | 4250 | 4250 | 4250 | 584 |
| 329 | 20231226 | 130500 | 1448860915 | 4250 | 4245 | 4250 | 4245 | 36 |
| 330 | 20231226 | 130400 | 1448708040 | 4245 | 4245 | 4245 | 4245 | 0 |
| 331 | 20231226 | 130300 | 1448708040 | 4245 | 4245 | 4245 | 4245 | 20 |
| 332 | 20231226 | 130200 | 1448623140 | 4245 | 4250 | 4250 | 4245 | 12 |
| 333 | 20231226 | 130100 | 1448572145 | 4245 | 4250 | 4250 | 4245 | 42 |
| 334 | 20231226 | 130000 | 1448393835 | 4245 | 4245 | 4245 | 4245 | 63 |
| 335 | 20231226 | 125900 | 1448126400 | 4250 | 4250 | 4250 | 4250 | 492 |
| 336 | 20231226 | 125800 | 1446035400 | 4245 | 4245 | 4245 | 4245 | 0 |
| 337 | 20231226 | 125700 | 1446035400 | 4245 | 4245 | 4250 | 4245 | 231 |
| 338 | 20231226 | 125600 | 1445054745 | 4245 | 4245 | 4245 | 4245 | 340 |
| 339 | 20231226 | 125500 | 1443611445 | 4240 | 4240 | 4240 | 4240 | 358 |
| 340 | 20231226 | 125400 | 1442093525 | 4240 | 4240 | 4240 | 4240 | 3782 |
| 341 | 20231226 | 125300 | 1426057845 | 4245 | 4245 | 4245 | 4245 | 1344 |
| 342 | 20231226 | 125200 | 1420352565 | 4250 | 4250 | 4250 | 4245 | 263 |
| 343 | 20231226 | 125100 | 1419235815 | 4250 | 4250 | 4250 | 4245 | 2925 |
| 344 | 20231226 | 125000 | 1406818575 | 4250 | 4250 | 4250 | 4250 | 1 |
| 345 | 20231226 | 124900 | 1406814325 | 4250 | 4250 | 4250 | 4250 | 4 |
| 346 | 20231226 | 124800 | 1406797325 | 4245 | 4245 | 4250 | 4245 | 64 |
| 347 | 20231226 | 124700 | 1406525630 | 4245 | 4245 | 4250 | 4245 | 11 |
| 348 | 20231226 | 124600 | 1406478925 | 4250 | 4250 | 4250 | 4250 | 2 |
| 349 | 20231226 | 124500 | 1406470425 | 4245 | 4250 | 4250 | 4245 | 88 |
| 350 | 20231226 | 124400 | 1406096505 | 4250 | 4245 | 4250 | 4245 | 20 |
| 351 | 20231226 | 124300 | 1406011515 | 4250 | 4250 | 4250 | 4250 | 40 |
| 352 | 20231226 | 124200 | 1405841515 | 4245 | 4245 | 4250 | 4245 | 1015 |
| 353 | 20231226 | 124100 | 1401532770 | 4250 | 4250 | 4250 | 4250 | 466 |
| 354 | 20231226 | 124000 | 1399552270 | 4250 | 4250 | 4250 | 4250 | 102 |
| 355 | 20231226 | 123900 | 1399118770 | 4245 | 4245 | 4245 | 4245 | 0 |
| 356 | 20231226 | 123800 | 1399118770 | 4245 | 4245 | 4245 | 4245 | 0 |
| 357 | 20231226 | 123700 | 1399118770 | 4245 | 4250 | 4250 | 4245 | 501 |
| 358 | 20231226 | 123600 | 1396989525 | 4250 | 4260 | 4270 | 4250 | 33 |
| 359 | 20231226 | 123500 | 1396848990 | 4260 | 4260 | 4260 | 4260 | 0 |
| 360 | 20231226 | 123400 | 1396848990 | 4260 | 4255 | 4260 | 4255 | 1463 |
| 361 | 20231226 | 123300 | 1390621325 | 4255 | 4255 | 4260 | 4255 | 658 |
| 362 | 20231226 | 123200 | 1387818530 | 4250 | 4250 | 4250 | 4250 | 0 |
| 363 | 20231226 | 123100 | 1387818530 | 4250 | 4250 | 4250 | 4250 | 67 |
| 364 | 20231226 | 123000 | 1387533780 | 4245 | 4245 | 4245 | 4240 | 1399 |
| 365 | 20231226 | 122900 | 1381595040 | 4245 | 4245 | 4245 | 4245 | 81 |
| 366 | 20231226 | 122800 | 1381251195 | 4250 | 4245 | 4250 | 4245 | 103 |
| 367 | 20231226 | 122700 | 1380813455 | 4245 | 4245 | 4245 | 4245 | 50 |
| 368 | 20231226 | 122600 | 1380601205 | 4250 | 4250 | 4250 | 4245 | 617 |
| 369 | 20231226 | 122500 | 1377982025 | 4245 | 4250 | 4250 | 4245 | 41 |
| 370 | 20231226 | 122400 | 1377807780 | 4250 | 4250 | 4250 | 4250 | 7 |
| 371 | 20231226 | 122300 | 1377778030 | 4250 | 4245 | 4250 | 4245 | 448 |
| 372 | 20231226 | 122200 | 1375875805 | 4245 | 4245 | 4245 | 4245 | 0 |
| 373 | 20231226 | 122100 | 1375875805 | 4245 | 4250 | 4250 | 4245 | 187 |
| 374 | 20231226 | 122000 | 1375081065 | 4250 | 4240 | 4250 | 4240 | 21 |
| 375 | 20231226 | 121900 | 1374991880 | 4245 | 4245 | 4245 | 4240 | 2159 |
| 376 | 20231226 | 121800 | 1365826930 | 4250 | 4245 | 4250 | 4245 | 388 |
| 377 | 20231226 | 121700 | 1364178720 | 4245 | 4250 | 4250 | 4245 | 279 |
| 378 | 20231226 | 121600 | 1362994320 | 4245 | 4245 | 4245 | 4245 | 38 |
| 379 | 20231226 | 121500 | 1362833010 | 4245 | 4245 | 4245 | 4245 | 1100 |
| 380 | 20231226 | 121400 | 1358163510 | 4245 | 4245 | 4245 | 4245 | 11 |
| 381 | 20231226 | 121300 | 1358116815 | 4250 | 4245 | 4250 | 4245 | 53 |
| 382 | 20231226 | 121200 | 1357891800 | 4245 | 4250 | 4250 | 4245 | 5880 |
| 383 | 20231226 | 121100 | 1332902410 | 4255 | 4255 | 4255 | 4255 | 200 |
| 384 | 20231226 | 121000 | 1332051410 | 4250 | 4250 | 4255 | 4250 | 407 |
| 385 | 20231226 | 120900 | 1330321545 | 4250 | 4250 | 4250 | 4250 | 2328 |
| 386 | 20231226 | 120800 | 1320427545 | 4250 | 4255 | 4255 | 4250 | 220 |
| 387 | 20231226 | 120700 | 1319491890 | 4255 | 4255 | 4255 | 4255 | 20 |
| 388 | 20231226 | 120600 | 1319406790 | 4255 | 4260 | 4260 | 4255 | 3 |
| 389 | 20231226 | 120500 | 1319394020 | 4260 | 4255 | 4260 | 4255 | 3 |
| 390 | 20231226 | 120400 | 1319381245 | 4265 | 4255 | 4265 | 4255 | 2 |
| 391 | 20231226 | 120300 | 1319372725 | 4250 | 4260 | 4260 | 4250 | 3759 |
| 392 | 20231226 | 120200 | 1303384230 | 4260 | 4260 | 4260 | 4260 | 191 |
| 393 | 20231226 | 120100 | 1302570570 | 4260 | 4260 | 4260 | 4260 | 368 |
| 394 | 20231226 | 120000 | 1301002890 | 4260 | 4260 | 4260 | 4260 | 303 |
| 395 | 20231226 | 115900 | 1299712110 | 4265 | 4265 | 4265 | 4265 | 122 |
| 396 | 20231226 | 115800 | 1299191780 | 4265 | 4270 | 4270 | 4265 | 218 |
| 397 | 20231226 | 115700 | 1298261830 | 4270 | 4270 | 4270 | 4270 | 12 |
| 398 | 20231226 | 115600 | 1298210590 | 4270 | 4270 | 4270 | 4270 | 10 |
| 399 | 20231226 | 115500 | 1298167890 | 4265 | 4270 | 4270 | 4265 | 3 |
| 400 | 20231226 | 115400 | 1298155090 | 4270 | 4270 | 4270 | 4265 | 1199 |
| 401 | 20231226 | 115300 | 1293040370 | 4275 | 4275 | 4275 | 4270 | 34 |
| 402 | 20231226 | 115200 | 1292895120 | 4275 | 4275 | 4275 | 4275 | 10 |
| 403 | 20231226 | 115100 | 1292852370 | 4275 | 4275 | 4275 | 4275 | 125 |
| 404 | 20231226 | 115000 | 1292317995 | 4280 | 4280 | 4280 | 4280 | 1 |
| 405 | 20231226 | 114900 | 1292313715 | 4275 | 4280 | 4280 | 4275 | 101 |
| 406 | 20231226 | 114800 | 1291881440 | 4275 | 4275 | 4275 | 4275 | 15 |
| 407 | 20231226 | 114700 | 1291817315 | 4275 | 4275 | 4275 | 4275 | 3 |
| 408 | 20231226 | 114600 | 1291804490 | 4275 | 4275 | 4275 | 4275 | 161 |
| 409 | 20231226 | 114500 | 1291116215 | 4270 | 4270 | 4270 | 4270 | 2 |
| 410 | 20231226 | 114400 | 1291107675 | 4270 | 4275 | 4275 | 4270 | 342 |
| 411 | 20231226 | 114300 | 1289645725 | 4275 | 4280 | 4280 | 4275 | 474 |
| 412 | 20231226 | 114200 | 1287618480 | 4280 | 4280 | 4280 | 4270 | 157 |
| 413 | 20231226 | 114100 | 1286947290 | 4280 | 4275 | 4280 | 4275 | 84 |
| 414 | 20231226 | 114000 | 1286587785 | 4265 | 4265 | 4270 | 4265 | 1993 |
| 415 | 20231226 | 113900 | 1278077690 | 4270 | 4275 | 4275 | 4270 | 505 |
| 416 | 20231226 | 113800 | 1275921280 | 4275 | 4275 | 4275 | 4275 | 2 |
| 417 | 20231226 | 113700 | 1275912730 | 4270 | 4275 | 4280 | 4270 | 228 |
| 418 | 20231226 | 113600 | 1274937910 | 4270 | 4270 | 4270 | 4270 | 36 |
| 419 | 20231226 | 113500 | 1274784190 | 4275 | 4275 | 4275 | 4275 | 527 |
| 420 | 20231226 | 113400 | 1272531265 | 4280 | 4280 | 4280 | 4280 | 395 |
| 421 | 20231226 | 113300 | 1270840665 | 4280 | 4275 | 4280 | 4275 | 109 |
| 422 | 20231226 | 113200 | 1270374680 | 4280 | 4290 | 4290 | 4280 | 1120 |
| 423 | 20231226 | 113100 | 1265575930 | 4295 | 4270 | 4300 | 4270 | 2036 |
| 424 | 20231226 | 113000 | 1256852430 | 4275 | 4275 | 4275 | 4275 | 592 |
| 425 | 20231226 | 112900 | 1254321630 | 4280 | 4275 | 4280 | 4275 | 213 |
| 426 | 20231226 | 112800 | 1253410780 | 4275 | 4275 | 4275 | 4270 | 133 |
| 427 | 20231226 | 112700 | 1252842315 | 4270 | 4270 | 4270 | 4270 | 10 |
| 428 | 20231226 | 112600 | 1252799615 | 4265 | 4270 | 4270 | 4265 | 70 |
| 429 | 20231226 | 112500 | 1252500965 | 4270 | 4260 | 4270 | 4260 | 303 |
| 430 | 20231226 | 112400 | 1251207505 | 4260 | 4260 | 4260 | 4260 | 2 |
| 431 | 20231226 | 112300 | 1251198985 | 4260 | 4260 | 4260 | 4260 | 30 |
| 432 | 20231226 | 112200 | 1251071185 | 4260 | 4260 | 4260 | 4260 | 5 |
| 433 | 20231226 | 112100 | 1251049885 | 4255 | 4250 | 4255 | 4250 | 268 |
| 434 | 20231226 | 112000 | 1249909585 | 4255 | 4260 | 4260 | 4255 | 114 |
| 435 | 20231226 | 111900 | 1249424495 | 4265 | 4255 | 4265 | 4255 | 2 |
| 436 | 20231226 | 111800 | 1249415975 | 4255 | 4260 | 4260 | 4250 | 2503 |
| 437 | 20231226 | 111700 | 1238765640 | 4260 | 4270 | 4270 | 4260 | 1560 |
| 438 | 20231226 | 111600 | 1232104500 | 4275 | 4275 | 4275 | 4260 | 1252 |
| 439 | 20231226 | 111500 | 1226756705 | 4270 | 4265 | 4270 | 4265 | 274 |
| 440 | 20231226 | 111400 | 1225586735 | 4255 | 4255 | 4255 | 4255 | 4 |
| 441 | 20231226 | 111300 | 1225569715 | 4250 | 4250 | 4250 | 4250 | 0 |
| 442 | 20231226 | 111200 | 1225569715 | 4250 | 4250 | 4250 | 4250 | 300 |
| 443 | 20231226 | 111100 | 1224294715 | 4250 | 4250 | 4250 | 4250 | 501 |
| 444 | 20231226 | 111000 | 1222165465 | 4245 | 4255 | 4255 | 4240 | 3237 |
| 445 | 20231226 | 110900 | 1208427340 | 4255 | 4255 | 4255 | 4255 | 203 |
| 446 | 20231226 | 110800 | 1207563575 | 4250 | 4255 | 4255 | 4250 | 258 |
| 447 | 20231226 | 110700 | 1206465795 | 4255 | 4280 | 4280 | 4255 | 32 |
| 448 | 20231226 | 110600 | 1206329585 | 4280 | 4280 | 4280 | 4280 | 1 |
| 449 | 20231226 | 110500 | 1206325305 | 4280 | 4280 | 4280 | 4280 | 1 |
| 450 | 20231226 | 110400 | 1206321025 | 4280 | 4260 | 4280 | 4255 | 1558 |
| 451 | 20231226 | 110300 | 1199663035 | 4260 | 4255 | 4260 | 4255 | 133 |
| 452 | 20231226 | 110200 | 1199097105 | 4255 | 4255 | 4255 | 4255 | 93 |
| 453 | 20231226 | 110100 | 1198701390 | 4255 | 4255 | 4255 | 4255 | 1 |
| 454 | 20231226 | 110000 | 1198697135 | 4255 | 4250 | 4255 | 4250 | 4 |
| 455 | 20231226 | 105900 | 1198680125 | 4250 | 4250 | 4250 | 4250 | 553 |
| 456 | 20231226 | 105800 | 1196329875 | 4250 | 4250 | 4250 | 4250 | 253 |
| 457 | 20231226 | 105700 | 1195254625 | 4250 | 4250 | 4250 | 4250 | 976 |
| 458 | 20231226 | 105600 | 1191106625 | 4250 | 4250 | 4250 | 4250 | 0 |
| 459 | 20231226 | 105500 | 1191106625 | 4250 | 4250 | 4250 | 4250 | 3 |
| 460 | 20231226 | 105400 | 1191093875 | 4245 | 4255 | 4255 | 4245 | 49 |
| 461 | 20231226 | 105300 | 1190885830 | 4245 | 4245 | 4245 | 4245 | 33 |
| 462 | 20231226 | 105200 | 1190745745 | 4245 | 4255 | 4255 | 4245 | 2289 |
| 463 | 20231226 | 105100 | 1181027025 | 4250 | 4255 | 4255 | 4250 | 223 |
| 464 | 20231226 | 105000 | 1180078215 | 4250 | 4255 | 4255 | 4240 | 537 |
| 465 | 20231226 | 104900 | 1177800925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 466 | 20231226 | 104800 | 1177800925 | 4240 | 4260 | 4260 | 4240 | 8408 |
| 467 | 20231226 | 104700 | 1142096330 | 4260 | 4265 | 4265 | 4260 | 2597 |
| 468 | 20231226 | 104600 | 1131025225 | 4265 | 4270 | 4270 | 4265 | 16 |
| 469 | 20231226 | 104500 | 1130956915 | 4270 | 4265 | 4270 | 4265 | 1307 |
| 470 | 20231226 | 104400 | 1125377035 | 4265 | 4265 | 4265 | 4265 | 105 |
| 471 | 20231226 | 104300 | 1124929210 | 4265 | 4260 | 4270 | 4255 | 9 |
| 472 | 20231226 | 104200 | 1124890850 | 4270 | 4270 | 4270 | 4270 | 10 |
| 473 | 20231226 | 104100 | 1124848150 | 4270 | 4255 | 4270 | 4255 | 124 |
| 474 | 20231226 | 104000 | 1124320490 | 4255 | 4250 | 4260 | 4250 | 1080 |
| 475 | 20231226 | 103900 | 1119723835 | 4250 | 4255 | 4255 | 4250 | 107 |
| 476 | 20231226 | 103800 | 1119268935 | 4250 | 4245 | 4255 | 4245 | 283 |
| 477 | 20231226 | 103700 | 1118067075 | 4245 | 4250 | 4250 | 4245 | 84 |
| 478 | 20231226 | 103600 | 1117710155 | 4250 | 4260 | 4260 | 4250 | 32 |
| 479 | 20231226 | 103500 | 1117574140 | 4250 | 4250 | 4250 | 4250 | 7 |
| 480 | 20231226 | 103400 | 1117544390 | 4245 | 4250 | 4250 | 4240 | 2829 |
| 481 | 20231226 | 103300 | 1105532240 | 4250 | 4245 | 4250 | 4245 | 1323 |
| 482 | 20231226 | 103200 | 1099914625 | 4245 | 4255 | 4255 | 4245 | 564 |
| 483 | 20231226 | 103100 | 1097518020 | 4260 | 4265 | 4265 | 4260 | 119 |
| 484 | 20231226 | 103000 | 1097010510 | 4270 | 4265 | 4275 | 4265 | 304 |
| 485 | 20231226 | 102900 | 1095712430 | 4255 | 4270 | 4270 | 4255 | 1118 |
| 486 | 20231226 | 102800 | 1090940085 | 4270 | 4270 | 4270 | 4270 | 3 |
| 487 | 20231226 | 102700 | 1090927275 | 4260 | 4270 | 4270 | 4255 | 963 |
| 488 | 20231226 | 102600 | 1086823975 | 4270 | 4270 | 4275 | 4265 | 150 |
| 489 | 20231226 | 102500 | 1086183425 | 4245 | 4275 | 4275 | 4245 | 5004 |
| 490 | 20231226 | 102400 | 1064907600 | 4265 | 4275 | 4275 | 4265 | 355 |
| 491 | 20231226 | 102300 | 1063390785 | 4275 | 4270 | 4275 | 4265 | 327 |
| 492 | 20231226 | 102200 | 1061994990 | 4270 | 4275 | 4275 | 4270 | 300 |
| 493 | 20231226 | 102100 | 1060712995 | 4275 | 4265 | 4275 | 4260 | 1708 |
| 494 | 20231226 | 102000 | 1053429270 | 4270 | 4270 | 4275 | 4270 | 20 |
| 495 | 20231226 | 101900 | 1053343860 | 4270 | 4270 | 4275 | 4270 | 911 |
| 496 | 20231226 | 101800 | 1049453595 | 4275 | 4280 | 4280 | 4275 | 38 |
| 497 | 20231226 | 101700 | 1049291010 | 4275 | 4280 | 4280 | 4275 | 12 |
| 498 | 20231226 | 101600 | 1049239700 | 4280 | 4280 | 4280 | 4280 | 182 |
| 499 | 20231226 | 101500 | 1048460740 | 4275 | 4275 | 4280 | 4275 | 6 |
| 500 | 20231226 | 101400 | 1048435080 | 4280 | 4285 | 4285 | 4280 | 303 |
| 501 | 20231226 | 101300 | 1047138225 | 4285 | 4280 | 4285 | 4280 | 977 |
| 502 | 20231226 | 101200 | 1042956660 | 4280 | 4275 | 4280 | 4275 | 2762 |
| 503 | 20231226 | 101100 | 1031148210 | 4275 | 4270 | 4275 | 4240 | 7052 |
| 504 | 20231226 | 101000 | 1001149345 | 4270 | 4270 | 4275 | 4270 | 65 |
| 505 | 20231226 | 100900 | 1000871550 | 4270 | 4260 | 4270 | 4260 | 40 |
| 506 | 20231226 | 100800 | 1000701135 | 4260 | 4265 | 4265 | 4260 | 1542 |
| 507 | 20231226 | 100700 | 994124755 | 4265 | 4255 | 4265 | 4255 | 1526 |
| 508 | 20231226 | 100600 | 987631490 | 4245 | 4255 | 4255 | 4245 | 1553 |
| 509 | 20231226 | 100500 | 981035395 | 4255 | 4250 | 4255 | 4245 | 483 |
| 510 | 20231226 | 100400 | 978982655 | 4250 | 4255 | 4255 | 4245 | 393 |
| 511 | 20231226 | 100300 | 977314225 | 4250 | 4255 | 4255 | 4250 | 1568 |
| 512 | 20231226 | 100200 | 970646020 | 4250 | 4255 | 4255 | 4250 | 1818 |
| 513 | 20231226 | 100100 | 962919460 | 4255 | 4265 | 4265 | 4255 | 144 |
| 514 | 20231226 | 100000 | 962306680 | 4250 | 4270 | 4270 | 4250 | 845 |
| 515 | 20231226 | 095900 | 958710370 | 4270 | 4275 | 4275 | 4270 | 127 |
| 516 | 20231226 | 095800 | 958167490 | 4275 | 4275 | 4275 | 4270 | 20 |
| 517 | 20231226 | 095700 | 958082000 | 4260 | 4270 | 4275 | 4260 | 1156 |
| 518 | 20231226 | 095600 | 953146505 | 4270 | 4260 | 4270 | 4255 | 492 |
| 519 | 20231226 | 095500 | 951050170 | 4260 | 4265 | 4265 | 4250 | 1793 |
| 520 | 20231226 | 095400 | 943422440 | 4260 | 4265 | 4265 | 4260 | 602 |
| 521 | 20231226 | 095300 | 940855615 | 4275 | 4260 | 4275 | 4260 | 1742 |
| 522 | 20231226 | 095200 | 933422730 | 4260 | 4250 | 4260 | 4250 | 15477 |
| 523 | 20231226 | 095100 | 867644370 | 4250 | 4265 | 4265 | 4250 | 873 |
| 524 | 20231226 | 095000 | 863931155 | 4250 | 4260 | 4260 | 4250 | 10770 |
| 525 | 20231226 | 094900 | 818133695 | 4260 | 4265 | 4265 | 4260 | 4271 |
| 526 | 20231226 | 094800 | 799933025 | 4265 | 4275 | 4275 | 4265 | 4453 |
| 527 | 20231226 | 094700 | 780916950 | 4280 | 4280 | 4280 | 4270 | 4145 |
| 528 | 20231226 | 094600 | 763194535 | 4280 | 4285 | 4290 | 4280 | 746 |
| 529 | 20231226 | 094500 | 760001420 | 4295 | 4295 | 4295 | 4280 | 3956 |
| 530 | 20231226 | 094400 | 743060135 | 4285 | 4285 | 4290 | 4280 | 1077 |
| 531 | 20231226 | 094300 | 738445430 | 4285 | 4305 | 4305 | 4285 | 4759 |
| 532 | 20231226 | 094200 | 718030275 | 4305 | 4300 | 4305 | 4300 | 199 |
| 533 | 20231226 | 094100 | 717174570 | 4300 | 4310 | 4310 | 4300 | 634 |
| 534 | 20231226 | 094000 | 714445535 | 4310 | 4300 | 4310 | 4300 | 434 |
| 535 | 20231226 | 093900 | 712575090 | 4310 | 4300 | 4310 | 4300 | 255 |
| 536 | 20231226 | 093800 | 711478580 | 4300 | 4305 | 4310 | 4300 | 649 |
| 537 | 20231226 | 093700 | 708685125 | 4300 | 4290 | 4305 | 4290 | 389 |
| 538 | 20231226 | 093600 | 707016200 | 4290 | 4295 | 4305 | 4290 | 13506 |
| 539 | 20231226 | 093500 | 649074185 | 4305 | 4295 | 4305 | 4295 | 199 |
| 540 | 20231226 | 093400 | 648219040 | 4295 | 4295 | 4305 | 4290 | 734 |
| 541 | 20231226 | 093300 | 645065560 | 4295 | 4290 | 4295 | 4290 | 556 |
| 542 | 20231226 | 093200 | 642679690 | 4290 | 4300 | 4310 | 4285 | 8342 |
| 543 | 20231226 | 093100 | 606870670 | 4300 | 4310 | 4310 | 4300 | 842 |
| 544 | 20231226 | 093000 | 603249710 | 4310 | 4305 | 4310 | 4300 | 5257 |
| 545 | 20231226 | 092900 | 580628225 | 4310 | 4320 | 4320 | 4310 | 990 |
| 546 | 20231226 | 092800 | 576359075 | 4320 | 4305 | 4325 | 4305 | 65 |
| 547 | 20231226 | 092700 | 576078295 | 4325 | 4315 | 4325 | 4300 | 6165 |
| 548 | 20231226 | 092600 | 549551490 | 4310 | 4315 | 4315 | 4305 | 1060 |
| 549 | 20231226 | 092500 | 544985560 | 4315 | 4325 | 4325 | 4315 | 490 |
| 550 | 20231226 | 092400 | 542868560 | 4320 | 4310 | 4320 | 4310 | 2695 |
| 551 | 20231226 | 092300 | 531247460 | 4310 | 4320 | 4320 | 4305 | 3983 |
| 552 | 20231226 | 092200 | 514075125 | 4320 | 4330 | 4330 | 4315 | 2469 |
| 553 | 20231226 | 092100 | 503403520 | 4325 | 4335 | 4340 | 4325 | 1373 |
| 554 | 20231226 | 092000 | 497456075 | 4335 | 4350 | 4350 | 4330 | 1800 |
| 555 | 20231226 | 091900 | 489657415 | 4350 | 4360 | 4365 | 4335 | 6624 |
| 556 | 20231226 | 091800 | 460843660 | 4365 | 4360 | 4375 | 4350 | 1097 |
| 557 | 20231226 | 091700 | 456057180 | 4340 | 4340 | 4355 | 4340 | 3575 |
| 558 | 20231226 | 091600 | 440511605 | 4350 | 4350 | 4350 | 4330 | 262 |
| 559 | 20231226 | 091500 | 439376955 | 4345 | 4340 | 4345 | 4325 | 1417 |
| 560 | 20231226 | 091400 | 433242405 | 4350 | 4335 | 4350 | 4330 | 424 |
| 561 | 20231226 | 091300 | 431405155 | 4335 | 4335 | 4345 | 4335 | 2665 |
| 562 | 20231226 | 091200 | 419850870 | 4340 | 4340 | 4350 | 4340 | 763 |
| 563 | 20231226 | 091100 | 416539405 | 4340 | 4355 | 4355 | 4330 | 6055 |
| 564 | 20231226 | 091000 | 390211105 | 4355 | 4360 | 4365 | 4350 | 2479 |
| 565 | 20231226 | 090900 | 379417200 | 4360 | 4375 | 4375 | 4355 | 4791 |
| 566 | 20231226 | 090800 | 358520670 | 4380 | 4375 | 4380 | 4375 | 1826 |
| 567 | 20231226 | 090700 | 350530060 | 4375 | 4385 | 4390 | 4370 | 2376 |
| 568 | 20231226 | 090600 | 340129530 | 4385 | 4420 | 4420 | 4385 | 5348 |
| 569 | 20231226 | 090500 | 316615810 | 4400 | 4430 | 4435 | 4400 | 6767 |
| 570 | 20231226 | 090400 | 286729085 | 4435 | 4410 | 4435 | 4410 | 4461 |
| 571 | 20231226 | 090300 | 267010165 | 4415 | 4415 | 4425 | 4410 | 8114 |
| 572 | 20231226 | 090200 | 231213585 | 4420 | 4420 | 4450 | 4420 | 4581 |
| 573 | 20231226 | 090100 | 210912045 | 4420 | 4465 | 4470 | 4405 | 15551 |
| 574 | 20231226 | 090000 | 141798685 | 4450 | 4455 | 4495 | 4445 | 30877 |