28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 183600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 4622 |
| 3 | 20231226 | 183500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20231226 | 183400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20231226 | 183300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20231226 | 183200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20231226 | 183100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20231226 | 183000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20231226 | 182900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20231226 | 182800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20231226 | 182700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20231226 | 182600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20231226 | 182500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20231226 | 182400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20231226 | 182300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20231226 | 182200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20231226 | 182100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20231226 | 182000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20231226 | 181900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20231226 | 181800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20231226 | 181700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20231226 | 181600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20231226 | 181500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20231226 | 181400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20231226 | 181300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20231226 | 181200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20231226 | 181100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20231226 | 181000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20231226 | 180900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20231226 | 180800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20231226 | 180700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20231226 | 180600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 4622 |
| 33 | 20231226 | 180500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20231226 | 180400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20231226 | 180300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20231226 | 180200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20231226 | 180100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20231226 | 180000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20231226 | 175900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20231226 | 175800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20231226 | 175700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20231226 | 175600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20231226 | 175500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20231226 | 175400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20231226 | 175300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20231226 | 175200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20231226 | 175100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20231226 | 175000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20231226 | 174900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20231226 | 174800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20231226 | 174700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20231226 | 174600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20231226 | 174500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20231226 | 174400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20231226 | 174300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20231226 | 174200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20231226 | 174100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20231226 | 174000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20231226 | 173900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20231226 | 173800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20231226 | 173700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20231226 | 173600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 4622 |
| 63 | 20231226 | 173500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20231226 | 173400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20231226 | 173300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20231226 | 173200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20231226 | 173100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20231226 | 173000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20231226 | 172900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20231226 | 172800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20231226 | 172700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20231226 | 172600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20231226 | 172500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20231226 | 172400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20231226 | 172300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20231226 | 172200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20231226 | 172100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20231226 | 172000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20231226 | 171900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20231226 | 171800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20231226 | 171700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20231226 | 171600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20231226 | 171500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20231226 | 171400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20231226 | 171300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20231226 | 171200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20231226 | 171100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20231226 | 171000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20231226 | 170900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20231226 | 170800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20231226 | 170700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20231226 | 170600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 4622 |
| 93 | 20231226 | 170500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20231226 | 170400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20231226 | 170300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20231226 | 170200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20231226 | 170100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20231226 | 170000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20231226 | 165900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20231226 | 165800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20231226 | 165700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20231226 | 165600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20231226 | 165500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20231226 | 165400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20231226 | 165300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20231226 | 165200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20231226 | 165100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20231226 | 165000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20231226 | 164900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20231226 | 164800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20231226 | 164700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20231226 | 164600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20231226 | 164500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20231226 | 164400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20231226 | 164300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20231226 | 164200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20231226 | 164100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20231226 | 164000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20231226 | 163900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20231226 | 163800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20231226 | 163700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20231226 | 163600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 4622 |
| 123 | 20231226 | 163500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20231226 | 163400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20231226 | 163300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20231226 | 163200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20231226 | 163100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20231226 | 163000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20231226 | 162900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20231226 | 162800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20231226 | 162700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20231226 | 162600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20231226 | 162500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20231226 | 162400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20231226 | 162300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20231226 | 162200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20231226 | 162100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20231226 | 162000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20231226 | 161900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20231226 | 161800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20231226 | 161700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20231226 | 161600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20231226 | 161500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20231226 | 161400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20231226 | 161300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20231226 | 161200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20231226 | 161100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20231226 | 161000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20231226 | 160900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20231226 | 160800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20231226 | 160700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20231226 | 160600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 4622 |
| 153 | 20231226 | 160500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20231226 | 160400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20231226 | 160300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20231226 | 160200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20231226 | 160100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20231226 | 160000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20231226 | 155900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20231226 | 155800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20231226 | 155700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20231226 | 155600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20231226 | 155500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20231226 | 155400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20231226 | 155300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20231226 | 155200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20231226 | 155100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20231226 | 155000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20231226 | 154900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20231226 | 154800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20231226 | 154700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20231226 | 154600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20231226 | 154500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20231226 | 154400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20231226 | 154300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20231226 | 154200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20231226 | 154100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20231226 | 154000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20231226 | 153900 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20231226 | 153800 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20231226 | 153700 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20231226 | 153600 | 385286060 | 5690 | 5690 | 5690 | 5690 | 4622 |
| 183 | 20231226 | 153500 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20231226 | 153400 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20231226 | 153300 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20231226 | 153200 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20231226 | 153100 | 385286060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20231226 | 153000 | 385286060 | 5690 | 5690 | 5690 | 5690 | 4622 |
| 189 | 20231226 | 152900 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20231226 | 152800 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20231226 | 152700 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20231226 | 152600 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20231226 | 152500 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20231226 | 152400 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20231226 | 152300 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20231226 | 152200 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20231226 | 152100 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20231226 | 152000 | 358986880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20231226 | 151900 | 358986880 | 5660 | 5650 | 5660 | 5650 | 450 |
| 200 | 20231226 | 151800 | 356444180 | 5660 | 5660 | 5660 | 5660 | 31 |
| 201 | 20231226 | 151700 | 356268720 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20231226 | 151600 | 356268720 | 5660 | 5650 | 5670 | 5650 | 25 |
| 203 | 20231226 | 151500 | 356127110 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20231226 | 151400 | 356127110 | 5670 | 5660 | 5670 | 5650 | 103 |
| 205 | 20231226 | 151300 | 355545000 | 5670 | 5660 | 5670 | 5660 | 255 |
| 206 | 20231226 | 151200 | 354101690 | 5660 | 5660 | 5660 | 5650 | 277 |
| 207 | 20231226 | 151100 | 352534000 | 5660 | 5650 | 5660 | 5650 | 315 |
| 208 | 20231226 | 151000 | 350754100 | 5650 | 5660 | 5660 | 5650 | 13 |
| 209 | 20231226 | 150900 | 350680640 | 5650 | 5650 | 5650 | 5650 | 100 |
| 210 | 20231226 | 150800 | 350115640 | 5650 | 5660 | 5660 | 5650 | 375 |
| 211 | 20231226 | 150700 | 347996770 | 5660 | 5660 | 5660 | 5660 | 41 |
| 212 | 20231226 | 150600 | 347764710 | 5660 | 5660 | 5660 | 5660 | 63 |
| 213 | 20231226 | 150500 | 347408130 | 5660 | 5660 | 5660 | 5660 | 394 |
| 214 | 20231226 | 150400 | 345178090 | 5660 | 5660 | 5660 | 5660 | 12 |
| 215 | 20231226 | 150300 | 345110170 | 5660 | 5650 | 5670 | 5650 | 1123 |
| 216 | 20231226 | 150200 | 338762980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20231226 | 150100 | 338762980 | 5660 | 5650 | 5670 | 5650 | 1527 |
| 218 | 20231226 | 150000 | 330135400 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20231226 | 145900 | 330135400 | 5650 | 5650 | 5650 | 5650 | 6 |
| 220 | 20231226 | 145800 | 330101500 | 5670 | 5660 | 5670 | 5660 | 7 |
| 221 | 20231226 | 145700 | 330061820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20231226 | 145600 | 330061820 | 5680 | 5680 | 5680 | 5680 | 1 |
| 223 | 20231226 | 145500 | 330056140 | 5660 | 5660 | 5660 | 5660 | 24 |
| 224 | 20231226 | 145400 | 329920300 | 5660 | 5670 | 5670 | 5660 | 2 |
| 225 | 20231226 | 145300 | 329908970 | 5660 | 5660 | 5660 | 5660 | 588 |
| 226 | 20231226 | 145200 | 326580890 | 5660 | 5660 | 5660 | 5660 | 13 |
| 227 | 20231226 | 145100 | 326507310 | 5660 | 5660 | 5660 | 5660 | 1 |
| 228 | 20231226 | 145000 | 326501650 | 5650 | 5650 | 5650 | 5650 | 300 |
| 229 | 20231226 | 144900 | 324806650 | 5650 | 5650 | 5650 | 5650 | 12 |
| 230 | 20231226 | 144800 | 324738850 | 5650 | 5650 | 5650 | 5650 | 1 |
| 231 | 20231226 | 144700 | 324733200 | 5650 | 5650 | 5650 | 5650 | 25 |
| 232 | 20231226 | 144600 | 324591950 | 5660 | 5660 | 5660 | 5660 | 0 |
| 233 | 20231226 | 144500 | 324591950 | 5660 | 5660 | 5660 | 5660 | 824 |
| 234 | 20231226 | 144400 | 319928110 | 5650 | 5660 | 5660 | 5650 | 1121 |
| 235 | 20231226 | 144300 | 313585400 | 5660 | 5660 | 5660 | 5660 | 0 |
| 236 | 20231226 | 144200 | 313585400 | 5660 | 5660 | 5660 | 5660 | 3 |
| 237 | 20231226 | 144100 | 313568420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20231226 | 144000 | 313568420 | 5680 | 5670 | 5680 | 5660 | 153 |
| 239 | 20231226 | 143900 | 312699530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20231226 | 143800 | 312699530 | 5670 | 5670 | 5670 | 5670 | 12 |
| 241 | 20231226 | 143700 | 312631490 | 5670 | 5670 | 5670 | 5670 | 1 |
| 242 | 20231226 | 143600 | 312625820 | 5670 | 5670 | 5670 | 5670 | 12 |
| 243 | 20231226 | 143500 | 312557780 | 5670 | 5670 | 5670 | 5670 | 20 |
| 244 | 20231226 | 143400 | 312444380 | 5670 | 5670 | 5670 | 5670 | 12 |
| 245 | 20231226 | 143300 | 312376340 | 5680 | 5670 | 5680 | 5670 | 47 |
| 246 | 20231226 | 143200 | 312109800 | 5660 | 5660 | 5660 | 5660 | 13 |
| 247 | 20231226 | 143100 | 312036220 | 5660 | 5660 | 5660 | 5660 | 0 |
| 248 | 20231226 | 143000 | 312036220 | 5660 | 5660 | 5660 | 5660 | 13 |
| 249 | 20231226 | 142900 | 311962640 | 5660 | 5660 | 5660 | 5660 | 183 |
| 250 | 20231226 | 142800 | 310926860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 251 | 20231226 | 142700 | 310926860 | 5660 | 5660 | 5660 | 5660 | 12 |
| 252 | 20231226 | 142600 | 310858940 | 5660 | 5660 | 5660 | 5660 | 57 |
| 253 | 20231226 | 142500 | 310536320 | 5660 | 5660 | 5660 | 5660 | 13 |
| 254 | 20231226 | 142400 | 310462740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 255 | 20231226 | 142300 | 310462740 | 5660 | 5660 | 5660 | 5660 | 12 |
| 256 | 20231226 | 142200 | 310394820 | 5670 | 5670 | 5670 | 5670 | 1 |
| 257 | 20231226 | 142100 | 310389150 | 5670 | 5670 | 5670 | 5670 | 12 |
| 258 | 20231226 | 142000 | 310321110 | 5680 | 5680 | 5680 | 5680 | 20 |
| 259 | 20231226 | 141900 | 310207510 | 5680 | 5660 | 5680 | 5660 | 38 |
| 260 | 20231226 | 141800 | 309992180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 261 | 20231226 | 141700 | 309992180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 262 | 20231226 | 141600 | 309992180 | 5680 | 5660 | 5680 | 5660 | 14 |
| 263 | 20231226 | 141500 | 309912800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 264 | 20231226 | 141400 | 309912800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 265 | 20231226 | 141300 | 309912800 | 5660 | 5660 | 5660 | 5660 | 22 |
| 266 | 20231226 | 141200 | 309788280 | 5660 | 5670 | 5670 | 5660 | 4 |
| 267 | 20231226 | 141100 | 309765610 | 5680 | 5670 | 5680 | 5660 | 1640 |
| 268 | 20231226 | 141000 | 300481500 | 5670 | 5670 | 5670 | 5670 | 12 |
| 269 | 20231226 | 140900 | 300413460 | 5670 | 5670 | 5670 | 5670 | 1 |
| 270 | 20231226 | 140800 | 300407790 | 5670 | 5670 | 5670 | 5670 | 12 |
| 271 | 20231226 | 140700 | 300339750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 272 | 20231226 | 140600 | 300339750 | 5670 | 5670 | 5670 | 5670 | 12 |
| 273 | 20231226 | 140500 | 300271710 | 5670 | 5670 | 5670 | 5670 | 101 |
| 274 | 20231226 | 140400 | 299699040 | 5670 | 5670 | 5670 | 5670 | 13 |
| 275 | 20231226 | 140300 | 299625330 | 5670 | 5670 | 5670 | 5670 | 50 |
| 276 | 20231226 | 140200 | 299341830 | 5670 | 5670 | 5670 | 5670 | 13 |
| 277 | 20231226 | 140100 | 299268120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 278 | 20231226 | 140000 | 299268120 | 5670 | 5670 | 5670 | 5670 | 12 |
| 279 | 20231226 | 135900 | 299200080 | 5670 | 5670 | 5670 | 5670 | 0 |
| 280 | 20231226 | 135800 | 299200080 | 5670 | 5670 | 5670 | 5670 | 14 |
| 281 | 20231226 | 135700 | 299120700 | 5680 | 5680 | 5680 | 5680 | 16 |
| 282 | 20231226 | 135600 | 299029820 | 5670 | 5680 | 5680 | 5670 | 396 |
| 283 | 20231226 | 135500 | 296780660 | 5680 | 5680 | 5680 | 5680 | 15 |
| 284 | 20231226 | 135400 | 296695460 | 5680 | 5680 | 5680 | 5680 | 1 |
| 285 | 20231226 | 135300 | 296689780 | 5680 | 5680 | 5680 | 5680 | 212 |
| 286 | 20231226 | 135200 | 295485620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 287 | 20231226 | 135100 | 295485620 | 5690 | 5680 | 5690 | 5680 | 94 |
| 288 | 20231226 | 135000 | 294950900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 289 | 20231226 | 134900 | 294950900 | 5680 | 5680 | 5680 | 5680 | 12 |
| 290 | 20231226 | 134800 | 294882740 | 5680 | 5680 | 5680 | 5680 | 200 |
| 291 | 20231226 | 134700 | 293746740 | 5680 | 5680 | 5680 | 5680 | 18 |
| 292 | 20231226 | 134600 | 293644500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 293 | 20231226 | 134500 | 293644500 | 5690 | 5680 | 5690 | 5680 | 22 |
| 294 | 20231226 | 134400 | 293519440 | 5690 | 5680 | 5690 | 5680 | 18 |
| 295 | 20231226 | 134300 | 293417180 | 5680 | 5690 | 5690 | 5680 | 242 |
| 296 | 20231226 | 134200 | 292040330 | 5690 | 5690 | 5690 | 5690 | 228 |
| 297 | 20231226 | 134100 | 290743010 | 5680 | 5690 | 5690 | 5680 | 428 |
| 298 | 20231226 | 134000 | 288307810 | 5680 | 5690 | 5690 | 5680 | 16 |
| 299 | 20231226 | 133900 | 288216780 | 5680 | 5680 | 5680 | 5680 | 14 |
| 300 | 20231226 | 133800 | 288137260 | 5680 | 5680 | 5680 | 5680 | 113 |
| 301 | 20231226 | 133700 | 287495420 | 5680 | 5680 | 5680 | 5680 | 1 |
| 302 | 20231226 | 133600 | 287489740 | 5680 | 5680 | 5680 | 5680 | 12 |
| 303 | 20231226 | 133500 | 287421580 | 5690 | 5690 | 5690 | 5690 | 8 |
| 304 | 20231226 | 133400 | 287376060 | 5680 | 5680 | 5680 | 5680 | 12 |
| 305 | 20231226 | 133300 | 287307900 | 5680 | 5680 | 5680 | 5680 | 1 |
| 306 | 20231226 | 133200 | 287302220 | 5680 | 5680 | 5680 | 5680 | 12 |
| 307 | 20231226 | 133100 | 287234060 | 5680 | 5680 | 5680 | 5680 | 11 |
| 308 | 20231226 | 133000 | 287171580 | 5670 | 5670 | 5670 | 5670 | 13 |
| 309 | 20231226 | 132900 | 287097870 | 5690 | 5700 | 5700 | 5690 | 489 |
| 310 | 20231226 | 132800 | 284315310 | 5700 | 5700 | 5700 | 5700 | 24 |
| 311 | 20231226 | 132700 | 284178510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 312 | 20231226 | 132600 | 284178510 | 5690 | 5710 | 5710 | 5690 | 113 |
| 313 | 20231226 | 132500 | 283533540 | 5710 | 5710 | 5710 | 5710 | 327 |
| 314 | 20231226 | 132400 | 281666370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 315 | 20231226 | 132300 | 281666370 | 5710 | 5720 | 5720 | 5710 | 185 |
| 316 | 20231226 | 132200 | 280609200 | 5720 | 5720 | 5720 | 5720 | 13 |
| 317 | 20231226 | 132100 | 280534840 | 5720 | 5720 | 5720 | 5720 | 100 |
| 318 | 20231226 | 132000 | 279962840 | 5720 | 5720 | 5720 | 5720 | 47 |
| 319 | 20231226 | 131900 | 279694000 | 5720 | 5720 | 5720 | 5720 | 394 |
| 320 | 20231226 | 131800 | 277440320 | 5720 | 5720 | 5720 | 5720 | 404 |
| 321 | 20231226 | 131700 | 275129440 | 5710 | 5690 | 5710 | 5690 | 31 |
| 322 | 20231226 | 131600 | 274952760 | 5700 | 5700 | 5700 | 5700 | 1 |
| 323 | 20231226 | 131500 | 274947060 | 5710 | 5710 | 5710 | 5710 | 176 |
| 324 | 20231226 | 131400 | 273942100 | 5710 | 5710 | 5710 | 5710 | 119 |
| 325 | 20231226 | 131300 | 273262610 | 5700 | 5700 | 5700 | 5700 | 55 |
| 326 | 20231226 | 131200 | 272949110 | 5700 | 5700 | 5700 | 5700 | 1 |
| 327 | 20231226 | 131100 | 272943410 | 5700 | 5700 | 5700 | 5700 | 51 |
| 328 | 20231226 | 131000 | 272652710 | 5690 | 5690 | 5690 | 5690 | 0 |
| 329 | 20231226 | 130900 | 272652710 | 5690 | 5690 | 5690 | 5690 | 26 |
| 330 | 20231226 | 130800 | 272504770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 331 | 20231226 | 130700 | 272504770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 332 | 20231226 | 130600 | 272504770 | 5700 | 5700 | 5700 | 5700 | 142 |
| 333 | 20231226 | 130500 | 271695370 | 5690 | 5690 | 5690 | 5690 | 13 |
| 334 | 20231226 | 130400 | 271621400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 335 | 20231226 | 130300 | 271621400 | 5690 | 5690 | 5690 | 5690 | 12 |
| 336 | 20231226 | 130200 | 271553120 | 5690 | 5700 | 5700 | 5690 | 18 |
| 337 | 20231226 | 130100 | 271450650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 338 | 20231226 | 130000 | 271450650 | 5700 | 5700 | 5700 | 5700 | 212 |
| 339 | 20231226 | 125900 | 270242250 | 5700 | 5700 | 5700 | 5700 | 19 |
| 340 | 20231226 | 125800 | 270133950 | 5700 | 5700 | 5700 | 5700 | 27 |
| 341 | 20231226 | 125700 | 269980050 | 5700 | 5700 | 5700 | 5700 | 0 |
| 342 | 20231226 | 125600 | 269980050 | 5700 | 5700 | 5700 | 5700 | 23 |
| 343 | 20231226 | 125500 | 269848950 | 5700 | 5700 | 5700 | 5700 | 1 |
| 344 | 20231226 | 125400 | 269843250 | 5700 | 5700 | 5700 | 5700 | 12 |
| 345 | 20231226 | 125300 | 269774850 | 5710 | 5700 | 5710 | 5700 | 18 |
| 346 | 20231226 | 125200 | 269672240 | 5700 | 5690 | 5700 | 5690 | 14 |
| 347 | 20231226 | 125100 | 269592560 | 5690 | 5690 | 5690 | 5690 | 1 |
| 348 | 20231226 | 125000 | 269586870 | 5690 | 5690 | 5700 | 5690 | 112 |
| 349 | 20231226 | 124900 | 268948660 | 5680 | 5680 | 5680 | 5680 | 1 |
| 350 | 20231226 | 124800 | 268942980 | 5670 | 5670 | 5670 | 5670 | 13 |
| 351 | 20231226 | 124700 | 268869270 | 5680 | 5680 | 5680 | 5680 | 12 |
| 352 | 20231226 | 124600 | 268801110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 353 | 20231226 | 124500 | 268801110 | 5680 | 5670 | 5680 | 5670 | 84 |
| 354 | 20231226 | 124400 | 268324110 | 5680 | 5670 | 5680 | 5670 | 38 |
| 355 | 20231226 | 124300 | 268108280 | 5670 | 5670 | 5670 | 5670 | 237 |
| 356 | 20231226 | 124200 | 266764490 | 5670 | 5670 | 5670 | 5670 | 87 |
| 357 | 20231226 | 124100 | 266271200 | 5670 | 5680 | 5680 | 5670 | 413 |
| 358 | 20231226 | 124000 | 263925490 | 5670 | 5680 | 5680 | 5670 | 392 |
| 359 | 20231226 | 123900 | 261698940 | 5680 | 5690 | 5690 | 5680 | 15 |
| 360 | 20231226 | 123800 | 261613710 | 5680 | 5680 | 5680 | 5680 | 1 |
| 361 | 20231226 | 123700 | 261608030 | 5680 | 5680 | 5680 | 5680 | 13 |
| 362 | 20231226 | 123600 | 261534190 | 5680 | 5680 | 5680 | 5680 | 0 |
| 363 | 20231226 | 123500 | 261534190 | 5680 | 5680 | 5680 | 5680 | 13 |
| 364 | 20231226 | 123400 | 261460350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 365 | 20231226 | 123300 | 261460350 | 5680 | 5680 | 5680 | 5680 | 63 |
| 366 | 20231226 | 123200 | 261102510 | 5680 | 5680 | 5680 | 5680 | 0 |
| 367 | 20231226 | 123100 | 261102510 | 5680 | 5680 | 5680 | 5680 | 12 |
| 368 | 20231226 | 123000 | 261034350 | 5680 | 5680 | 5680 | 5680 | 1 |
| 369 | 20231226 | 122900 | 261028670 | 5680 | 5680 | 5680 | 5680 | 12 |
| 370 | 20231226 | 122800 | 260960510 | 5680 | 5680 | 5680 | 5680 | 22 |
| 371 | 20231226 | 122700 | 260835550 | 5690 | 5690 | 5690 | 5690 | 3 |
| 372 | 20231226 | 122600 | 260818480 | 5680 | 5680 | 5680 | 5680 | 1 |
| 373 | 20231226 | 122500 | 260812800 | 5680 | 5700 | 5700 | 5680 | 55 |
| 374 | 20231226 | 122400 | 260499320 | 5680 | 5680 | 5680 | 5680 | 23 |
| 375 | 20231226 | 122300 | 260368680 | 5690 | 5680 | 5690 | 5680 | 2 |
| 376 | 20231226 | 122200 | 260357310 | 5690 | 5690 | 5690 | 5690 | 10 |
| 377 | 20231226 | 122100 | 260300410 | 5690 | 5690 | 5690 | 5690 | 180 |
| 378 | 20231226 | 122000 | 259276210 | 5690 | 5690 | 5690 | 5690 | 13 |
| 379 | 20231226 | 121900 | 259202240 | 5690 | 5690 | 5690 | 5690 | 1 |
| 380 | 20231226 | 121800 | 259196550 | 5690 | 5700 | 5700 | 5690 | 66 |
| 381 | 20231226 | 121700 | 258820470 | 5690 | 5690 | 5690 | 5690 | 0 |
| 382 | 20231226 | 121600 | 258820470 | 5690 | 5690 | 5690 | 5690 | 13 |
| 383 | 20231226 | 121500 | 258746500 | 5690 | 5690 | 5690 | 5690 | 1 |
| 384 | 20231226 | 121400 | 258740810 | 5680 | 5680 | 5680 | 5680 | 13 |
| 385 | 20231226 | 121300 | 258666970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 386 | 20231226 | 121200 | 258666970 | 5680 | 5680 | 5680 | 5680 | 12 |
| 387 | 20231226 | 121100 | 258598810 | 5680 | 5670 | 5680 | 5670 | 151 |
| 388 | 20231226 | 121000 | 257741250 | 5670 | 5670 | 5670 | 5670 | 0 |
| 389 | 20231226 | 120900 | 257741250 | 5670 | 5670 | 5670 | 5670 | 13 |
| 390 | 20231226 | 120800 | 257667540 | 5670 | 5670 | 5670 | 5670 | 0 |
| 391 | 20231226 | 120700 | 257667540 | 5670 | 5680 | 5680 | 5670 | 113 |
| 392 | 20231226 | 120600 | 257025830 | 5680 | 5670 | 5680 | 5670 | 2 |
| 393 | 20231226 | 120500 | 257014480 | 5670 | 5670 | 5670 | 5660 | 55 |
| 394 | 20231226 | 120400 | 256702760 | 5670 | 5670 | 5670 | 5670 | 0 |
| 395 | 20231226 | 120300 | 256702760 | 5670 | 5660 | 5670 | 5660 | 99 |
| 396 | 20231226 | 120200 | 256141550 | 5660 | 5660 | 5660 | 5660 | 1 |
| 397 | 20231226 | 120100 | 256135890 | 5660 | 5660 | 5660 | 5660 | 12 |
| 398 | 20231226 | 120000 | 256067970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 399 | 20231226 | 115900 | 256067970 | 5670 | 5670 | 5670 | 5660 | 166 |
| 400 | 20231226 | 115800 | 255126880 | 5670 | 5670 | 5670 | 5670 | 1 |
| 401 | 20231226 | 115700 | 255121210 | 5670 | 5670 | 5670 | 5670 | 12 |
| 402 | 20231226 | 115600 | 255053170 | 5670 | 5670 | 5670 | 5670 | 0 |
| 403 | 20231226 | 115500 | 255053170 | 5670 | 5670 | 5670 | 5670 | 13 |
| 404 | 20231226 | 115400 | 254979460 | 5670 | 5670 | 5670 | 5670 | 13 |
| 405 | 20231226 | 115300 | 254905750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 406 | 20231226 | 115200 | 254905750 | 5670 | 5670 | 5670 | 5670 | 162 |
| 407 | 20231226 | 115100 | 253987210 | 5670 | 5670 | 5670 | 5670 | 35 |
| 408 | 20231226 | 115000 | 253788760 | 5670 | 5670 | 5670 | 5670 | 62 |
| 409 | 20231226 | 114900 | 253437220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 410 | 20231226 | 114800 | 253437220 | 5670 | 5670 | 5670 | 5670 | 13 |
| 411 | 20231226 | 114700 | 253363510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 412 | 20231226 | 114600 | 253363510 | 5670 | 5680 | 5680 | 5670 | 188 |
| 413 | 20231226 | 114500 | 252295780 | 5680 | 5680 | 5680 | 5680 | 522 |
| 414 | 20231226 | 114400 | 249330820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 415 | 20231226 | 114300 | 249330820 | 5680 | 5680 | 5680 | 5680 | 544 |
| 416 | 20231226 | 114200 | 246240900 | 5690 | 5700 | 5700 | 5690 | 13 |
| 417 | 20231226 | 114100 | 246166920 | 5700 | 5700 | 5710 | 5700 | 1009 |
| 418 | 20231226 | 114000 | 240410520 | 5700 | 5700 | 5700 | 5700 | 12 |
| 419 | 20231226 | 113900 | 240342120 | 5700 | 5700 | 5700 | 5700 | 220 |
| 420 | 20231226 | 113800 | 239088120 | 5700 | 5700 | 5700 | 5700 | 13 |
| 421 | 20231226 | 113700 | 239014020 | 5700 | 5710 | 5710 | 5700 | 396 |
| 422 | 20231226 | 113600 | 236756430 | 5720 | 5720 | 5720 | 5720 | 37 |
| 423 | 20231226 | 113500 | 236544790 | 5730 | 5720 | 5730 | 5720 | 199 |
| 424 | 20231226 | 113400 | 235404640 | 5730 | 5710 | 5730 | 5710 | 74 |
| 425 | 20231226 | 113300 | 234981290 | 5700 | 5690 | 5700 | 5690 | 31 |
| 426 | 20231226 | 113200 | 234804790 | 5700 | 5710 | 5710 | 5700 | 318 |
| 427 | 20231226 | 113100 | 232992170 | 5700 | 5740 | 5740 | 5700 | 1647 |
| 428 | 20231226 | 113000 | 223573940 | 5740 | 5760 | 5760 | 5740 | 243 |
| 429 | 20231226 | 112900 | 222176510 | 5770 | 5770 | 5780 | 5770 | 244 |
| 430 | 20231226 | 112800 | 220768600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 431 | 20231226 | 112700 | 220768600 | 5770 | 5760 | 5770 | 5760 | 29 |
| 432 | 20231226 | 112600 | 220601450 | 5760 | 5770 | 5770 | 5760 | 43 |
| 433 | 20231226 | 112500 | 220353620 | 5770 | 5750 | 5770 | 5750 | 24 |
| 434 | 20231226 | 112400 | 220215430 | 5770 | 5770 | 5770 | 5770 | 5 |
| 435 | 20231226 | 112300 | 220186580 | 5780 | 5770 | 5780 | 5770 | 30 |
| 436 | 20231226 | 112200 | 220013190 | 5790 | 5790 | 5790 | 5750 | 1840 |
| 437 | 20231226 | 112100 | 209429400 | 5770 | 5770 | 5770 | 5750 | 2382 |
| 438 | 20231226 | 112000 | 195706320 | 5770 | 5790 | 5790 | 5770 | 1480 |
| 439 | 20231226 | 111900 | 187161960 | 5790 | 5720 | 5800 | 5720 | 4656 |
| 440 | 20231226 | 111800 | 160333200 | 5720 | 5700 | 5720 | 5700 | 13 |
| 441 | 20231226 | 111700 | 160259080 | 5730 | 5730 | 5730 | 5730 | 0 |
| 442 | 20231226 | 111600 | 160259080 | 5730 | 5710 | 5760 | 5710 | 4947 |
| 443 | 20231226 | 111500 | 131875330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 444 | 20231226 | 111400 | 131875330 | 5730 | 5720 | 5730 | 5720 | 641 |
| 445 | 20231226 | 111300 | 128206900 | 5730 | 5650 | 5730 | 5650 | 2822 |
| 446 | 20231226 | 111200 | 112114360 | 5640 | 5640 | 5640 | 5640 | 13 |
| 447 | 20231226 | 111100 | 112041040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 448 | 20231226 | 111000 | 112041040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 449 | 20231226 | 110900 | 112041040 | 5670 | 5650 | 5670 | 5640 | 321 |
| 450 | 20231226 | 110800 | 110229970 | 5650 | 5650 | 5650 | 5650 | 11 |
| 451 | 20231226 | 110700 | 110167820 | 5670 | 5670 | 5670 | 5670 | 0 |
| 452 | 20231226 | 110600 | 110167820 | 5670 | 5650 | 5680 | 5650 | 213 |
| 453 | 20231226 | 110500 | 108964320 | 5680 | 5670 | 5680 | 5670 | 2 |
| 454 | 20231226 | 110400 | 108952970 | 5680 | 5680 | 5680 | 5680 | 150 |
| 455 | 20231226 | 110300 | 108100970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 456 | 20231226 | 110200 | 108100970 | 5700 | 5700 | 5700 | 5700 | 166 |
| 457 | 20231226 | 110100 | 107154770 | 5700 | 5670 | 5700 | 5650 | 222 |
| 458 | 20231226 | 110000 | 105899820 | 5680 | 5680 | 5680 | 5680 | 10 |
| 459 | 20231226 | 105900 | 105843020 | 5680 | 5670 | 5680 | 5670 | 169 |
| 460 | 20231226 | 105800 | 104883230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 461 | 20231226 | 105700 | 104883230 | 5690 | 5680 | 5690 | 5670 | 1525 |
| 462 | 20231226 | 105600 | 96211910 | 5670 | 5660 | 5670 | 5660 | 650 |
| 463 | 20231226 | 105500 | 92526880 | 5650 | 5670 | 5670 | 5650 | 32 |
| 464 | 20231226 | 105400 | 92345880 | 5670 | 5670 | 5670 | 5670 | 0 |
| 465 | 20231226 | 105300 | 92345880 | 5670 | 5650 | 5670 | 5650 | 28 |
| 466 | 20231226 | 105200 | 92187640 | 5650 | 5650 | 5650 | 5650 | 0 |
| 467 | 20231226 | 105100 | 92187640 | 5650 | 5650 | 5650 | 5650 | 1 |
| 468 | 20231226 | 105000 | 92181990 | 5650 | 5650 | 5650 | 5650 | 0 |
| 469 | 20231226 | 104900 | 92181990 | 5650 | 5640 | 5650 | 5640 | 26 |
| 470 | 20231226 | 104800 | 92035340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 471 | 20231226 | 104700 | 92035340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 472 | 20231226 | 104600 | 92035340 | 5670 | 5640 | 5670 | 5640 | 101 |
| 473 | 20231226 | 104500 | 91465670 | 5640 | 5640 | 5640 | 5640 | 23 |
| 474 | 20231226 | 104400 | 91335950 | 5640 | 5650 | 5650 | 5640 | 15 |
| 475 | 20231226 | 104300 | 91251330 | 5650 | 5650 | 5650 | 5650 | 55 |
| 476 | 20231226 | 104200 | 90940580 | 5650 | 5660 | 5660 | 5650 | 798 |
| 477 | 20231226 | 104100 | 86426880 | 5650 | 5650 | 5650 | 5650 | 1 |
| 478 | 20231226 | 104000 | 86421230 | 5650 | 5650 | 5650 | 5650 | 32 |
| 479 | 20231226 | 103900 | 86240430 | 5650 | 5640 | 5650 | 5640 | 305 |
| 480 | 20231226 | 103800 | 84517250 | 5640 | 5640 | 5640 | 5640 | 13 |
| 481 | 20231226 | 103700 | 84443930 | 5650 | 5640 | 5650 | 5640 | 15 |
| 482 | 20231226 | 103600 | 84359320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 483 | 20231226 | 103500 | 84359320 | 5620 | 5650 | 5650 | 5620 | 2840 |
| 484 | 20231226 | 103400 | 68342030 | 5650 | 5650 | 5650 | 5650 | 13 |
| 485 | 20231226 | 103300 | 68268580 | 5650 | 5650 | 5650 | 5650 | 43 |
| 486 | 20231226 | 103200 | 68025630 | 5650 | 5640 | 5650 | 5640 | 543 |
| 487 | 20231226 | 103100 | 64958730 | 5650 | 5640 | 5650 | 5640 | 5 |
| 488 | 20231226 | 103000 | 64930520 | 5640 | 5630 | 5640 | 5630 | 15 |
| 489 | 20231226 | 102900 | 64846060 | 5630 | 5630 | 5630 | 5630 | 44 |
| 490 | 20231226 | 102800 | 64598340 | 5630 | 5630 | 5630 | 5630 | 32 |
| 491 | 20231226 | 102700 | 64418180 | 5630 | 5630 | 5630 | 5630 | 418 |
| 492 | 20231226 | 102600 | 62064840 | 5630 | 5630 | 5630 | 5630 | 50 |
| 493 | 20231226 | 102500 | 61783340 | 5630 | 5640 | 5640 | 5630 | 63 |
| 494 | 20231226 | 102400 | 61428140 | 5640 | 5640 | 5640 | 5640 | 15 |
| 495 | 20231226 | 102300 | 61343540 | 5630 | 5640 | 5640 | 5630 | 409 |
| 496 | 20231226 | 102200 | 59040420 | 5640 | 5640 | 5640 | 5640 | 0 |
| 497 | 20231226 | 102100 | 59040420 | 5640 | 5640 | 5640 | 5640 | 0 |
| 498 | 20231226 | 102000 | 59040420 | 5640 | 5640 | 5640 | 5640 | 1 |
| 499 | 20231226 | 101900 | 59034780 | 5630 | 5640 | 5640 | 5630 | 24 |
| 500 | 20231226 | 101800 | 58899580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 501 | 20231226 | 101700 | 58899580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 502 | 20231226 | 101600 | 58899580 | 5650 | 5640 | 5650 | 5640 | 2 |
| 503 | 20231226 | 101500 | 58888290 | 5650 | 5640 | 5650 | 5630 | 26 |
| 504 | 20231226 | 101400 | 58741880 | 5630 | 5630 | 5630 | 5630 | 0 |
| 505 | 20231226 | 101300 | 58741880 | 5630 | 5650 | 5650 | 5630 | 148 |
| 506 | 20231226 | 101200 | 57908160 | 5640 | 5650 | 5650 | 5640 | 10 |
| 507 | 20231226 | 101100 | 57851720 | 5640 | 5640 | 5640 | 5640 | 12 |
| 508 | 20231226 | 101000 | 57784040 | 5650 | 5640 | 5650 | 5640 | 36 |
| 509 | 20231226 | 100900 | 57580990 | 5650 | 5630 | 5650 | 5630 | 13 |
| 510 | 20231226 | 100800 | 57507670 | 5640 | 5630 | 5640 | 5630 | 211 |
| 511 | 20231226 | 100700 | 56319730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 512 | 20231226 | 100600 | 56319730 | 5660 | 5640 | 5660 | 5640 | 15 |
| 513 | 20231226 | 100500 | 56235100 | 5660 | 5640 | 5660 | 5640 | 101 |
| 514 | 20231226 | 100400 | 55665420 | 5640 | 5630 | 5640 | 5630 | 33 |
| 515 | 20231226 | 100300 | 55479430 | 5640 | 5640 | 5640 | 5640 | 2 |
| 516 | 20231226 | 100200 | 55468150 | 5630 | 5640 | 5640 | 5630 | 76 |
| 517 | 20231226 | 100100 | 55039770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 518 | 20231226 | 100000 | 55039770 | 5660 | 5650 | 5660 | 5650 | 3 |
| 519 | 20231226 | 095900 | 55022810 | 5660 | 5640 | 5660 | 5640 | 15 |
| 520 | 20231226 | 095800 | 54938050 | 5660 | 5640 | 5660 | 5640 | 17 |
| 521 | 20231226 | 095700 | 54842070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 522 | 20231226 | 095600 | 54842070 | 5630 | 5630 | 5630 | 5630 | 13 |
| 523 | 20231226 | 095500 | 54768880 | 5640 | 5640 | 5640 | 5640 | 1 |
| 524 | 20231226 | 095400 | 54763240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 525 | 20231226 | 095300 | 54763240 | 5660 | 5630 | 5660 | 5630 | 41 |
| 526 | 20231226 | 095200 | 54532100 | 5640 | 5640 | 5640 | 5640 | 80 |
| 527 | 20231226 | 095100 | 54080900 | 5640 | 5640 | 5640 | 5630 | 84 |
| 528 | 20231226 | 095000 | 53607280 | 5650 | 5650 | 5650 | 5640 | 28 |
| 529 | 20231226 | 094900 | 53449340 | 5660 | 5650 | 5660 | 5650 | 14 |
| 530 | 20231226 | 094800 | 53370230 | 5660 | 5660 | 5660 | 5640 | 476 |
| 531 | 20231226 | 094700 | 50680830 | 5660 | 5660 | 5660 | 5650 | 16 |
| 532 | 20231226 | 094600 | 50590390 | 5660 | 5660 | 5660 | 5660 | 5 |
| 533 | 20231226 | 094500 | 50562090 | 5660 | 5670 | 5670 | 5650 | 14 |
| 534 | 20231226 | 094400 | 50482960 | 5630 | 5660 | 5670 | 5630 | 826 |
| 535 | 20231226 | 094300 | 45823630 | 5670 | 5650 | 5670 | 5650 | 11 |
| 536 | 20231226 | 094200 | 45761460 | 5670 | 5660 | 5670 | 5660 | 3 |
| 537 | 20231226 | 094100 | 45744460 | 5670 | 5660 | 5670 | 5660 | 156 |
| 538 | 20231226 | 094000 | 44861490 | 5670 | 5670 | 5670 | 5670 | 1 |
| 539 | 20231226 | 093900 | 44855820 | 5660 | 5670 | 5670 | 5660 | 13 |
| 540 | 20231226 | 093800 | 44782230 | 5660 | 5660 | 5660 | 5660 | 59 |
| 541 | 20231226 | 093700 | 44448290 | 5660 | 5660 | 5670 | 5660 | 26 |
| 542 | 20231226 | 093600 | 44301110 | 5670 | 5670 | 5670 | 5670 | 0 |
| 543 | 20231226 | 093500 | 44301110 | 5670 | 5670 | 5670 | 5670 | 2 |
| 544 | 20231226 | 093400 | 44289770 | 5670 | 5670 | 5670 | 5660 | 25 |
| 545 | 20231226 | 093300 | 44148230 | 5670 | 5670 | 5670 | 5670 | 0 |
| 546 | 20231226 | 093200 | 44148230 | 5670 | 5660 | 5670 | 5660 | 13 |
| 547 | 20231226 | 093100 | 44074640 | 5670 | 5670 | 5670 | 5670 | 1 |
| 548 | 20231226 | 093000 | 44068970 | 5670 | 5640 | 5670 | 5640 | 121 |
| 549 | 20231226 | 092900 | 43385520 | 5650 | 5650 | 5650 | 5640 | 106 |
| 550 | 20231226 | 092800 | 42786670 | 5650 | 5660 | 5660 | 5640 | 44 |
| 551 | 20231226 | 092700 | 42537900 | 5660 | 5660 | 5660 | 5660 | 1 |
| 552 | 20231226 | 092600 | 42532240 | 5680 | 5650 | 5680 | 5650 | 201 |
| 553 | 20231226 | 092500 | 41395400 | 5650 | 5650 | 5650 | 5650 | 205 |
| 554 | 20231226 | 092400 | 40237150 | 5650 | 5660 | 5660 | 5650 | 14 |
| 555 | 20231226 | 092300 | 40158030 | 5660 | 5660 | 5660 | 5660 | 34 |
| 556 | 20231226 | 092200 | 39965590 | 5660 | 5660 | 5660 | 5660 | 23 |
| 557 | 20231226 | 092100 | 39835410 | 5660 | 5660 | 5660 | 5660 | 20 |
| 558 | 20231226 | 092000 | 39722210 | 5660 | 5660 | 5660 | 5660 | 13 |
| 559 | 20231226 | 091900 | 39648630 | 5670 | 5660 | 5670 | 5660 | 13 |
| 560 | 20231226 | 091800 | 39575040 | 5670 | 5650 | 5670 | 5650 | 25 |
| 561 | 20231226 | 091700 | 39433770 | 5670 | 5660 | 5670 | 5640 | 514 |
| 562 | 20231226 | 091600 | 36532270 | 5670 | 5650 | 5670 | 5650 | 531 |
| 563 | 20231226 | 091500 | 33531800 | 5670 | 5660 | 5670 | 5650 | 214 |
| 564 | 20231226 | 091400 | 32321690 | 5670 | 5670 | 5670 | 5670 | 21 |
| 565 | 20231226 | 091300 | 32202620 | 5670 | 5680 | 5680 | 5670 | 501 |
| 566 | 20231226 | 091200 | 29356950 | 5680 | 5680 | 5680 | 5680 | 5 |
| 567 | 20231226 | 091100 | 29328550 | 5680 | 5690 | 5690 | 5650 | 190 |
| 568 | 20231226 | 091000 | 28254870 | 5690 | 5690 | 5690 | 5690 | 1 |
| 569 | 20231226 | 090900 | 28249180 | 5700 | 5700 | 5700 | 5700 | 50 |
| 570 | 20231226 | 090800 | 27964180 | 5700 | 5690 | 5700 | 5670 | 94 |
| 571 | 20231226 | 090700 | 27429140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 572 | 20231226 | 090600 | 27429140 | 5700 | 5670 | 5700 | 5640 | 71 |
| 573 | 20231226 | 090500 | 27027160 | 5680 | 5660 | 5680 | 5660 | 70 |
| 574 | 20231226 | 090400 | 26630900 | 5660 | 5650 | 5660 | 5650 | 51 |
| 575 | 20231226 | 090300 | 26342720 | 5670 | 5640 | 5680 | 5620 | 277 |
| 576 | 20231226 | 090200 | 24781000 | 5680 | 5670 | 5690 | 5620 | 1718 |
| 577 | 20231226 | 090100 | 15109030 | 5710 | 5680 | 5730 | 5600 | 2136 |
| 578 | 20231226 | 090000 | 3114180 | 5710 | 5680 | 5720 | 5680 | 548 |