29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 184500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 7939 |
| 3 | 20231226 | 184400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20231226 | 184300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20231226 | 184200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20231226 | 184100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20231226 | 184000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20231226 | 183900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20231226 | 183800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20231226 | 183700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20231226 | 183600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20231226 | 183500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20231226 | 183400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20231226 | 183300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20231226 | 183200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20231226 | 183100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20231226 | 183000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20231226 | 182900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20231226 | 182800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20231226 | 182700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20231226 | 182600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20231226 | 182500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20231226 | 182400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20231226 | 182300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20231226 | 182200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20231226 | 182100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20231226 | 182000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20231226 | 181900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20231226 | 181800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20231226 | 181700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20231226 | 181600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20231226 | 181500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 7939 |
| 33 | 20231226 | 181400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20231226 | 181300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20231226 | 181200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20231226 | 181100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20231226 | 181000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20231226 | 180900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20231226 | 180800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20231226 | 180700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20231226 | 180600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20231226 | 180500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20231226 | 180400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20231226 | 180300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20231226 | 180200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20231226 | 180100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20231226 | 180000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20231226 | 175900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20231226 | 175800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20231226 | 175700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20231226 | 175600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20231226 | 175500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20231226 | 175400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20231226 | 175300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20231226 | 175200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20231226 | 175100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20231226 | 175000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20231226 | 174900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20231226 | 174800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20231226 | 174700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20231226 | 174600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20231226 | 174500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 7939 |
| 63 | 20231226 | 174400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20231226 | 174300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20231226 | 174200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20231226 | 174100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20231226 | 174000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20231226 | 173900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20231226 | 173800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20231226 | 173700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20231226 | 173600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20231226 | 173500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20231226 | 173400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20231226 | 173300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20231226 | 173200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20231226 | 173100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20231226 | 173000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20231226 | 172900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20231226 | 172800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20231226 | 172700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20231226 | 172600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20231226 | 172500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20231226 | 172400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20231226 | 172300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20231226 | 172200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20231226 | 172100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20231226 | 172000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20231226 | 171900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20231226 | 171800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20231226 | 171700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20231226 | 171600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20231226 | 171500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 7939 |
| 93 | 20231226 | 171400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20231226 | 171300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20231226 | 171200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20231226 | 171100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20231226 | 171000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20231226 | 170900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20231226 | 170800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20231226 | 170700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20231226 | 170600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20231226 | 170500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20231226 | 170400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20231226 | 170300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20231226 | 170200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20231226 | 170100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20231226 | 170000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20231226 | 165900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20231226 | 165800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20231226 | 165700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20231226 | 165600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20231226 | 165500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20231226 | 165400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20231226 | 165300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20231226 | 165200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20231226 | 165100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20231226 | 165000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20231226 | 164900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20231226 | 164800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20231226 | 164700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20231226 | 164600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20231226 | 164500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 7939 |
| 123 | 20231226 | 164400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20231226 | 164300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20231226 | 164200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20231226 | 164100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20231226 | 164000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20231226 | 163900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20231226 | 163800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20231226 | 163700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20231226 | 163600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20231226 | 163500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20231226 | 163400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20231226 | 163300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20231226 | 163200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20231226 | 163100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20231226 | 163000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20231226 | 162900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20231226 | 162800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20231226 | 162700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20231226 | 162600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20231226 | 162500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20231226 | 162400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20231226 | 162300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20231226 | 162200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20231226 | 162100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20231226 | 162000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20231226 | 161900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20231226 | 161800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20231226 | 161700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20231226 | 161600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20231226 | 161500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 7939 |
| 153 | 20231226 | 161400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20231226 | 161300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20231226 | 161200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20231226 | 161100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20231226 | 161000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20231226 | 160900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20231226 | 160800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20231226 | 160700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20231226 | 160600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20231226 | 160500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20231226 | 160400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20231226 | 160300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20231226 | 160200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20231226 | 160100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20231226 | 160000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20231226 | 155900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20231226 | 155800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20231226 | 155700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20231226 | 155600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20231226 | 155500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20231226 | 155400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20231226 | 155300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20231226 | 155200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20231226 | 155100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20231226 | 155000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20231226 | 154900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20231226 | 154800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20231226 | 154700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20231226 | 154600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20231226 | 154500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 7939 |
| 183 | 20231226 | 154400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20231226 | 154300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20231226 | 154200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20231226 | 154100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20231226 | 154000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20231226 | 153900 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20231226 | 153800 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20231226 | 153700 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20231226 | 153600 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20231226 | 153500 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20231226 | 153400 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20231226 | 153300 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20231226 | 153200 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20231226 | 153100 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20231226 | 153000 | 2604820230 | 5730 | 5730 | 5730 | 5730 | 7939 |
| 198 | 20231226 | 152900 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20231226 | 152800 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20231226 | 152700 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20231226 | 152600 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20231226 | 152500 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20231226 | 152400 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20231226 | 152300 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20231226 | 152200 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20231226 | 152100 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20231226 | 152000 | 2559329760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20231226 | 151900 | 2559329760 | 5740 | 5750 | 5750 | 5740 | 1645 |
| 209 | 20231226 | 151800 | 2549876450 | 5750 | 5750 | 5750 | 5750 | 7415 |
| 210 | 20231226 | 151700 | 2507240200 | 5750 | 5750 | 5750 | 5740 | 3712 |
| 211 | 20231226 | 151600 | 2485899030 | 5750 | 5750 | 5750 | 5740 | 2330 |
| 212 | 20231226 | 151500 | 2472502040 | 5750 | 5750 | 5750 | 5750 | 401 |
| 213 | 20231226 | 151400 | 2470196290 | 5750 | 5750 | 5750 | 5750 | 860 |
| 214 | 20231226 | 151300 | 2465251290 | 5740 | 5740 | 5750 | 5740 | 117 |
| 215 | 20231226 | 151200 | 2464579210 | 5760 | 5740 | 5760 | 5740 | 1446 |
| 216 | 20231226 | 151100 | 2456276600 | 5740 | 5740 | 5740 | 5740 | 631 |
| 217 | 20231226 | 151000 | 2452654660 | 5740 | 5750 | 5750 | 5740 | 194 |
| 218 | 20231226 | 150900 | 2451539770 | 5750 | 5750 | 5750 | 5750 | 3659 |
| 219 | 20231226 | 150800 | 2430500520 | 5750 | 5740 | 5750 | 5740 | 444 |
| 220 | 20231226 | 150700 | 2427947610 | 5750 | 5750 | 5750 | 5750 | 13720 |
| 221 | 20231226 | 150600 | 2349057610 | 5760 | 5750 | 5760 | 5750 | 202 |
| 222 | 20231226 | 150500 | 2347895720 | 5750 | 5760 | 5760 | 5750 | 412 |
| 223 | 20231226 | 150400 | 2345523240 | 5760 | 5750 | 5760 | 5750 | 2201 |
| 224 | 20231226 | 150300 | 2332867290 | 5760 | 5750 | 5760 | 5750 | 85 |
| 225 | 20231226 | 150200 | 2332378010 | 5750 | 5760 | 5770 | 5750 | 1225 |
| 226 | 20231226 | 150100 | 2325322800 | 5760 | 5760 | 5760 | 5760 | 77 |
| 227 | 20231226 | 150000 | 2324879280 | 5760 | 5760 | 5760 | 5760 | 81 |
| 228 | 20231226 | 145900 | 2324412720 | 5760 | 5760 | 5760 | 5750 | 346 |
| 229 | 20231226 | 145800 | 2322419820 | 5760 | 5760 | 5760 | 5760 | 351 |
| 230 | 20231226 | 145700 | 2320398060 | 5760 | 5760 | 5760 | 5760 | 1562 |
| 231 | 20231226 | 145600 | 2311400940 | 5770 | 5760 | 5770 | 5760 | 35 |
| 232 | 20231226 | 145500 | 2311199310 | 5760 | 5760 | 5760 | 5750 | 1123 |
| 233 | 20231226 | 145400 | 2304731070 | 5750 | 5750 | 5760 | 5750 | 192 |
| 234 | 20231226 | 145300 | 2303625460 | 5760 | 5760 | 5760 | 5760 | 6303 |
| 235 | 20231226 | 145200 | 2267320180 | 5760 | 5770 | 5770 | 5760 | 94 |
| 236 | 20231226 | 145100 | 2266778400 | 5760 | 5780 | 5780 | 5760 | 175 |
| 237 | 20231226 | 145000 | 2265768680 | 5770 | 5760 | 5770 | 5760 | 2235 |
| 238 | 20231226 | 144900 | 2252893270 | 5760 | 5770 | 5770 | 5760 | 2599 |
| 239 | 20231226 | 144800 | 2237898380 | 5770 | 5770 | 5770 | 5770 | 733 |
| 240 | 20231226 | 144700 | 2233668970 | 5770 | 5770 | 5770 | 5770 | 50 |
| 241 | 20231226 | 144600 | 2233380470 | 5770 | 5770 | 5780 | 5760 | 145 |
| 242 | 20231226 | 144500 | 2232543840 | 5770 | 5760 | 5770 | 5760 | 503 |
| 243 | 20231226 | 144400 | 2229641550 | 5770 | 5760 | 5770 | 5760 | 217 |
| 244 | 20231226 | 144300 | 2228389630 | 5770 | 5770 | 5770 | 5760 | 85 |
| 245 | 20231226 | 144200 | 2227899380 | 5770 | 5770 | 5770 | 5770 | 6636 |
| 246 | 20231226 | 144100 | 2189609660 | 5770 | 5770 | 5770 | 5770 | 63 |
| 247 | 20231226 | 144000 | 2189246150 | 5780 | 5780 | 5780 | 5780 | 281 |
| 248 | 20231226 | 143900 | 2187621970 | 5780 | 5780 | 5780 | 5770 | 2310 |
| 249 | 20231226 | 143800 | 2174270400 | 5780 | 5780 | 5780 | 5780 | 372 |
| 250 | 20231226 | 143700 | 2172120240 | 5790 | 5780 | 5790 | 5780 | 94 |
| 251 | 20231226 | 143600 | 2171576150 | 5780 | 5780 | 5790 | 5780 | 401 |
| 252 | 20231226 | 143500 | 2169258360 | 5780 | 5780 | 5780 | 5780 | 26 |
| 253 | 20231226 | 143400 | 2169108080 | 5780 | 5780 | 5780 | 5780 | 340 |
| 254 | 20231226 | 143300 | 2167142880 | 5790 | 5790 | 5790 | 5790 | 77 |
| 255 | 20231226 | 143200 | 2166697050 | 5780 | 5780 | 5780 | 5780 | 43 |
| 256 | 20231226 | 143100 | 2166448510 | 5780 | 5780 | 5780 | 5780 | 21 |
| 257 | 20231226 | 143000 | 2166327130 | 5790 | 5790 | 5790 | 5790 | 1 |
| 258 | 20231226 | 142900 | 2166321340 | 5790 | 5790 | 5790 | 5790 | 0 |
| 259 | 20231226 | 142800 | 2166321340 | 5790 | 5790 | 5790 | 5780 | 95 |
| 260 | 20231226 | 142700 | 2165771570 | 5790 | 5780 | 5790 | 5780 | 570 |
| 261 | 20231226 | 142600 | 2162476870 | 5780 | 5780 | 5780 | 5780 | 427 |
| 262 | 20231226 | 142500 | 2160008810 | 5780 | 5780 | 5780 | 5780 | 175 |
| 263 | 20231226 | 142400 | 2158997310 | 5770 | 5780 | 5780 | 5770 | 52 |
| 264 | 20231226 | 142300 | 2158696770 | 5780 | 5780 | 5780 | 5780 | 51 |
| 265 | 20231226 | 142200 | 2158401990 | 5770 | 5770 | 5770 | 5770 | 0 |
| 266 | 20231226 | 142100 | 2158401990 | 5770 | 5770 | 5770 | 5770 | 1 |
| 267 | 20231226 | 142000 | 2158396220 | 5780 | 5770 | 5780 | 5770 | 1245 |
| 268 | 20231226 | 141900 | 2151211800 | 5770 | 5770 | 5770 | 5770 | 17 |
| 269 | 20231226 | 141800 | 2151113710 | 5770 | 5780 | 5780 | 5770 | 109 |
| 270 | 20231226 | 141700 | 2150484690 | 5770 | 5770 | 5770 | 5770 | 518 |
| 271 | 20231226 | 141600 | 2147495830 | 5770 | 5780 | 5780 | 5770 | 250 |
| 272 | 20231226 | 141500 | 2146051830 | 5770 | 5780 | 5780 | 5770 | 29 |
| 273 | 20231226 | 141400 | 2145884220 | 5780 | 5780 | 5780 | 5770 | 1090 |
| 274 | 20231226 | 141300 | 2139584040 | 5780 | 5780 | 5780 | 5770 | 670 |
| 275 | 20231226 | 141200 | 2135716440 | 5780 | 5770 | 5780 | 5770 | 92 |
| 276 | 20231226 | 141100 | 2135184830 | 5770 | 5770 | 5770 | 5770 | 32 |
| 277 | 20231226 | 141000 | 2135000190 | 5770 | 5770 | 5770 | 5770 | 0 |
| 278 | 20231226 | 140900 | 2135000190 | 5770 | 5770 | 5770 | 5770 | 529 |
| 279 | 20231226 | 140800 | 2131947860 | 5770 | 5770 | 5770 | 5770 | 360 |
| 280 | 20231226 | 140700 | 2129870660 | 5770 | 5770 | 5770 | 5770 | 2 |
| 281 | 20231226 | 140600 | 2129859120 | 5780 | 5780 | 5780 | 5780 | 0 |
| 282 | 20231226 | 140500 | 2129859120 | 5780 | 5780 | 5780 | 5780 | 320 |
| 283 | 20231226 | 140400 | 2128009520 | 5770 | 5770 | 5770 | 5760 | 234 |
| 284 | 20231226 | 140300 | 2126659350 | 5770 | 5770 | 5770 | 5770 | 1 |
| 285 | 20231226 | 140200 | 2126653580 | 5760 | 5770 | 5770 | 5760 | 661 |
| 286 | 20231226 | 140100 | 2122840240 | 5780 | 5760 | 5780 | 5760 | 661 |
| 287 | 20231226 | 140000 | 2119026620 | 5760 | 5770 | 5770 | 5760 | 1224 |
| 288 | 20231226 | 135900 | 2111964160 | 5780 | 5770 | 5780 | 5770 | 586 |
| 289 | 20231226 | 135800 | 2108582440 | 5780 | 5780 | 5780 | 5780 | 0 |
| 290 | 20231226 | 135700 | 2108582440 | 5780 | 5780 | 5780 | 5770 | 1175 |
| 291 | 20231226 | 135600 | 2101790950 | 5790 | 5780 | 5790 | 5780 | 19 |
| 292 | 20231226 | 135500 | 2101681120 | 5780 | 5780 | 5780 | 5780 | 820 |
| 293 | 20231226 | 135400 | 2096941520 | 5780 | 5780 | 5780 | 5780 | 458 |
| 294 | 20231226 | 135300 | 2094294280 | 5790 | 5780 | 5790 | 5780 | 103 |
| 295 | 20231226 | 135200 | 2093698160 | 5780 | 5780 | 5780 | 5780 | 172 |
| 296 | 20231226 | 135100 | 2092704000 | 5790 | 5790 | 5790 | 5790 | 100 |
| 297 | 20231226 | 135000 | 2092125000 | 5800 | 5800 | 5800 | 5800 | 0 |
| 298 | 20231226 | 134900 | 2092125000 | 5800 | 5800 | 5800 | 5800 | 50 |
| 299 | 20231226 | 134800 | 2091835000 | 5800 | 5790 | 5800 | 5790 | 540 |
| 300 | 20231226 | 134700 | 2088704370 | 5790 | 5790 | 5790 | 5790 | 301 |
| 301 | 20231226 | 134600 | 2086961580 | 5790 | 5790 | 5790 | 5790 | 641 |
| 302 | 20231226 | 134500 | 2083250190 | 5790 | 5790 | 5790 | 5790 | 368 |
| 303 | 20231226 | 134400 | 2081119470 | 5790 | 5790 | 5790 | 5790 | 450 |
| 304 | 20231226 | 134300 | 2078513970 | 5790 | 5790 | 5800 | 5790 | 1132 |
| 305 | 20231226 | 134200 | 2071959680 | 5790 | 5790 | 5790 | 5790 | 520 |
| 306 | 20231226 | 134100 | 2068948880 | 5790 | 5780 | 5790 | 5780 | 63 |
| 307 | 20231226 | 134000 | 2068584240 | 5780 | 5790 | 5790 | 5780 | 515 |
| 308 | 20231226 | 133900 | 2065607490 | 5790 | 5800 | 5800 | 5790 | 155 |
| 309 | 20231226 | 133800 | 2064708740 | 5790 | 5790 | 5790 | 5790 | 1019 |
| 310 | 20231226 | 133700 | 2058808730 | 5780 | 5780 | 5780 | 5780 | 39 |
| 311 | 20231226 | 133600 | 2058583310 | 5780 | 5800 | 5800 | 5780 | 100 |
| 312 | 20231226 | 133500 | 2058004310 | 5790 | 5790 | 5800 | 5790 | 289 |
| 313 | 20231226 | 133400 | 2056330990 | 5790 | 5790 | 5790 | 5790 | 0 |
| 314 | 20231226 | 133300 | 2056330990 | 5790 | 5780 | 5790 | 5780 | 944 |
| 315 | 20231226 | 133200 | 2050869150 | 5790 | 5790 | 5790 | 5790 | 350 |
| 316 | 20231226 | 133100 | 2048842650 | 5790 | 5800 | 5800 | 5790 | 2107 |
| 317 | 20231226 | 133000 | 2036643110 | 5790 | 5790 | 5790 | 5790 | 313 |
| 318 | 20231226 | 132900 | 2034830840 | 5790 | 5790 | 5790 | 5790 | 0 |
| 319 | 20231226 | 132800 | 2034830840 | 5790 | 5800 | 5800 | 5790 | 244 |
| 320 | 20231226 | 132700 | 2033417310 | 5800 | 5800 | 5800 | 5800 | 2 |
| 321 | 20231226 | 132600 | 2033405710 | 5800 | 5790 | 5800 | 5790 | 6 |
| 322 | 20231226 | 132500 | 2033370950 | 5800 | 5800 | 5800 | 5800 | 110 |
| 323 | 20231226 | 132400 | 2032732950 | 5800 | 5800 | 5800 | 5790 | 62 |
| 324 | 20231226 | 132300 | 2032373470 | 5800 | 5790 | 5800 | 5790 | 29 |
| 325 | 20231226 | 132200 | 2032205460 | 5800 | 5800 | 5800 | 5800 | 30 |
| 326 | 20231226 | 132100 | 2032031460 | 5800 | 5800 | 5800 | 5800 | 300 |
| 327 | 20231226 | 132000 | 2030291460 | 5800 | 5800 | 5800 | 5800 | 57 |
| 328 | 20231226 | 131900 | 2029960860 | 5800 | 5800 | 5800 | 5790 | 22 |
| 329 | 20231226 | 131800 | 2029833280 | 5790 | 5790 | 5790 | 5790 | 359 |
| 330 | 20231226 | 131700 | 2027754670 | 5800 | 5800 | 5800 | 5800 | 263 |
| 331 | 20231226 | 131600 | 2026229270 | 5800 | 5790 | 5800 | 5790 | 542 |
| 332 | 20231226 | 131500 | 2023085680 | 5800 | 5800 | 5800 | 5800 | 343 |
| 333 | 20231226 | 131400 | 2021096280 | 5800 | 5800 | 5800 | 5800 | 3382 |
| 334 | 20231226 | 131300 | 2001480680 | 5800 | 5790 | 5800 | 5790 | 367 |
| 335 | 20231226 | 131200 | 1999352100 | 5800 | 5800 | 5800 | 5800 | 429 |
| 336 | 20231226 | 131100 | 1996863900 | 5800 | 5800 | 5800 | 5800 | 37 |
| 337 | 20231226 | 131000 | 1996649300 | 5800 | 5800 | 5800 | 5800 | 150 |
| 338 | 20231226 | 130900 | 1995779300 | 5800 | 5790 | 5800 | 5790 | 3 |
| 339 | 20231226 | 130800 | 1995761910 | 5800 | 5800 | 5800 | 5800 | 0 |
| 340 | 20231226 | 130700 | 1995761910 | 5800 | 5800 | 5800 | 5800 | 0 |
| 341 | 20231226 | 130600 | 1995761910 | 5800 | 5790 | 5800 | 5790 | 72 |
| 342 | 20231226 | 130500 | 1995344330 | 5800 | 5790 | 5800 | 5790 | 31 |
| 343 | 20231226 | 130400 | 1995164830 | 5800 | 5800 | 5800 | 5800 | 801 |
| 344 | 20231226 | 130300 | 1990519030 | 5790 | 5790 | 5790 | 5790 | 175 |
| 345 | 20231226 | 130200 | 1989505780 | 5800 | 5790 | 5800 | 5790 | 2 |
| 346 | 20231226 | 130100 | 1989494190 | 5790 | 5790 | 5790 | 5790 | 1182 |
| 347 | 20231226 | 130000 | 1982650410 | 5790 | 5790 | 5790 | 5790 | 106 |
| 348 | 20231226 | 125900 | 1982036670 | 5790 | 5790 | 5790 | 5790 | 582 |
| 349 | 20231226 | 125800 | 1978666890 | 5800 | 5810 | 5810 | 5800 | 123 |
| 350 | 20231226 | 125700 | 1977952480 | 5810 | 5820 | 5820 | 5790 | 467 |
| 351 | 20231226 | 125600 | 1975240680 | 5810 | 5800 | 5810 | 5800 | 2460 |
| 352 | 20231226 | 125500 | 1960948670 | 5800 | 5800 | 5810 | 5800 | 10143 |
| 353 | 20231226 | 125400 | 1902023920 | 5800 | 5800 | 5810 | 5800 | 323 |
| 354 | 20231226 | 125300 | 1900150510 | 5800 | 5790 | 5800 | 5790 | 4014 |
| 355 | 20231226 | 125200 | 1876871720 | 5790 | 5790 | 5790 | 5780 | 2879 |
| 356 | 20231226 | 125100 | 1860202330 | 5790 | 5790 | 5790 | 5780 | 34 |
| 357 | 20231226 | 125000 | 1860005620 | 5780 | 5780 | 5780 | 5780 | 29 |
| 358 | 20231226 | 124900 | 1859838000 | 5780 | 5780 | 5780 | 5780 | 1 |
| 359 | 20231226 | 124800 | 1859832220 | 5780 | 5790 | 5790 | 5780 | 40 |
| 360 | 20231226 | 124700 | 1859600920 | 5790 | 5790 | 5790 | 5780 | 225 |
| 361 | 20231226 | 124600 | 1858299410 | 5780 | 5780 | 5790 | 5780 | 718 |
| 362 | 20231226 | 124500 | 1854149360 | 5780 | 5780 | 5780 | 5780 | 1985 |
| 363 | 20231226 | 124400 | 1842676060 | 5790 | 5790 | 5790 | 5780 | 2968 |
| 364 | 20231226 | 124300 | 1825491350 | 5790 | 5790 | 5790 | 5780 | 22 |
| 365 | 20231226 | 124200 | 1825364170 | 5790 | 5780 | 5790 | 5780 | 170 |
| 366 | 20231226 | 124100 | 1824380350 | 5780 | 5780 | 5780 | 5780 | 119 |
| 367 | 20231226 | 124000 | 1823692530 | 5780 | 5760 | 5780 | 5760 | 804 |
| 368 | 20231226 | 123900 | 1819047420 | 5760 | 5770 | 5770 | 5760 | 745 |
| 369 | 20231226 | 123800 | 1814750770 | 5790 | 5770 | 5790 | 5760 | 293 |
| 370 | 20231226 | 123700 | 1813062950 | 5760 | 5790 | 5790 | 5760 | 829 |
| 371 | 20231226 | 123600 | 1808271400 | 5790 | 5790 | 5800 | 5790 | 1255 |
| 372 | 20231226 | 123500 | 1801004850 | 5790 | 5790 | 5800 | 5790 | 438 |
| 373 | 20231226 | 123400 | 1798468620 | 5800 | 5790 | 5800 | 5780 | 1654 |
| 374 | 20231226 | 123300 | 1788891810 | 5790 | 5750 | 5790 | 5750 | 14783 |
| 375 | 20231226 | 123200 | 1703554600 | 5750 | 5750 | 5750 | 5750 | 20 |
| 376 | 20231226 | 123100 | 1703439600 | 5750 | 5750 | 5750 | 5750 | 1258 |
| 377 | 20231226 | 123000 | 1696206100 | 5750 | 5760 | 5760 | 5750 | 200 |
| 378 | 20231226 | 122900 | 1695055870 | 5750 | 5750 | 5750 | 5750 | 177 |
| 379 | 20231226 | 122800 | 1694038120 | 5750 | 5750 | 5750 | 5750 | 514 |
| 380 | 20231226 | 122700 | 1691082620 | 5760 | 5760 | 5760 | 5760 | 0 |
| 381 | 20231226 | 122600 | 1691082620 | 5760 | 5750 | 5760 | 5750 | 381 |
| 382 | 20231226 | 122500 | 1688891670 | 5750 | 5750 | 5750 | 5750 | 26 |
| 383 | 20231226 | 122400 | 1688742170 | 5750 | 5750 | 5750 | 5750 | 12 |
| 384 | 20231226 | 122300 | 1688673170 | 5760 | 5750 | 5760 | 5750 | 1090 |
| 385 | 20231226 | 122200 | 1682405660 | 5750 | 5750 | 5750 | 5750 | 1070 |
| 386 | 20231226 | 122100 | 1676253160 | 5750 | 5750 | 5750 | 5750 | 619 |
| 387 | 20231226 | 122000 | 1672693910 | 5760 | 5760 | 5760 | 5760 | 0 |
| 388 | 20231226 | 121900 | 1672693910 | 5760 | 5750 | 5760 | 5750 | 375 |
| 389 | 20231226 | 121800 | 1670537650 | 5750 | 5740 | 5750 | 5740 | 811 |
| 390 | 20231226 | 121700 | 1665874410 | 5750 | 5750 | 5750 | 5750 | 0 |
| 391 | 20231226 | 121600 | 1665874410 | 5750 | 5740 | 5750 | 5740 | 28 |
| 392 | 20231226 | 121500 | 1665713540 | 5740 | 5740 | 5740 | 5740 | 173 |
| 393 | 20231226 | 121400 | 1664720520 | 5750 | 5740 | 5750 | 5740 | 552 |
| 394 | 20231226 | 121300 | 1661551530 | 5750 | 5750 | 5750 | 5750 | 107 |
| 395 | 20231226 | 121200 | 1660936280 | 5750 | 5740 | 5750 | 5740 | 370 |
| 396 | 20231226 | 121100 | 1658810780 | 5740 | 5750 | 5750 | 5740 | 88 |
| 397 | 20231226 | 121000 | 1658305040 | 5750 | 5750 | 5750 | 5750 | 1557 |
| 398 | 20231226 | 120900 | 1649352290 | 5750 | 5750 | 5750 | 5750 | 1464 |
| 399 | 20231226 | 120800 | 1640934290 | 5750 | 5760 | 5760 | 5750 | 392 |
| 400 | 20231226 | 120700 | 1638680110 | 5760 | 5760 | 5760 | 5760 | 9 |
| 401 | 20231226 | 120600 | 1638628270 | 5760 | 5750 | 5760 | 5750 | 1678 |
| 402 | 20231226 | 120500 | 1628979610 | 5750 | 5750 | 5750 | 5750 | 0 |
| 403 | 20231226 | 120400 | 1628979610 | 5750 | 5750 | 5750 | 5750 | 1 |
| 404 | 20231226 | 120300 | 1628973860 | 5760 | 5760 | 5760 | 5760 | 0 |
| 405 | 20231226 | 120200 | 1628973860 | 5760 | 5760 | 5760 | 5760 | 319 |
| 406 | 20231226 | 120100 | 1627136420 | 5760 | 5760 | 5760 | 5760 | 726 |
| 407 | 20231226 | 120000 | 1622954660 | 5760 | 5770 | 5770 | 5760 | 598 |
| 408 | 20231226 | 115900 | 1619510170 | 5760 | 5770 | 5770 | 5760 | 302 |
| 409 | 20231226 | 115800 | 1617770370 | 5760 | 5760 | 5760 | 5760 | 335 |
| 410 | 20231226 | 115700 | 1615840770 | 5760 | 5770 | 5770 | 5760 | 296 |
| 411 | 20231226 | 115600 | 1614135800 | 5760 | 5760 | 5760 | 5760 | 18 |
| 412 | 20231226 | 115500 | 1614032120 | 5760 | 5760 | 5770 | 5760 | 339 |
| 413 | 20231226 | 115400 | 1612079470 | 5770 | 5770 | 5770 | 5760 | 35 |
| 414 | 20231226 | 115300 | 1611877710 | 5770 | 5770 | 5770 | 5770 | 28 |
| 415 | 20231226 | 115200 | 1611716150 | 5770 | 5770 | 5770 | 5770 | 42 |
| 416 | 20231226 | 115100 | 1611473810 | 5770 | 5770 | 5770 | 5760 | 212 |
| 417 | 20231226 | 115000 | 1610250580 | 5770 | 5770 | 5770 | 5770 | 290 |
| 418 | 20231226 | 114900 | 1608577280 | 5770 | 5760 | 5770 | 5760 | 1359 |
| 419 | 20231226 | 114800 | 1600739750 | 5760 | 5760 | 5760 | 5760 | 111 |
| 420 | 20231226 | 114700 | 1600100390 | 5750 | 5760 | 5760 | 5750 | 90 |
| 421 | 20231226 | 114600 | 1599582690 | 5760 | 5760 | 5760 | 5760 | 47 |
| 422 | 20231226 | 114500 | 1599311970 | 5760 | 5760 | 5760 | 5760 | 3 |
| 423 | 20231226 | 114400 | 1599294690 | 5770 | 5770 | 5770 | 5770 | 0 |
| 424 | 20231226 | 114300 | 1599294690 | 5770 | 5770 | 5770 | 5770 | 0 |
| 425 | 20231226 | 114200 | 1599294690 | 5770 | 5770 | 5770 | 5770 | 0 |
| 426 | 20231226 | 114100 | 1599294690 | 5770 | 5760 | 5770 | 5760 | 2985 |
| 427 | 20231226 | 114000 | 1582100740 | 5750 | 5750 | 5750 | 5750 | 475 |
| 428 | 20231226 | 113900 | 1579369490 | 5760 | 5760 | 5760 | 5760 | 0 |
| 429 | 20231226 | 113800 | 1579369490 | 5760 | 5760 | 5760 | 5760 | 10 |
| 430 | 20231226 | 113700 | 1579311890 | 5750 | 5750 | 5750 | 5750 | 1 |
| 431 | 20231226 | 113600 | 1579306140 | 5760 | 5760 | 5760 | 5760 | 5 |
| 432 | 20231226 | 113500 | 1579277340 | 5760 | 5760 | 5760 | 5760 | 0 |
| 433 | 20231226 | 113400 | 1579277340 | 5760 | 5770 | 5770 | 5760 | 3613 |
| 434 | 20231226 | 113300 | 1558464330 | 5770 | 5770 | 5770 | 5770 | 370 |
| 435 | 20231226 | 113200 | 1556329430 | 5770 | 5770 | 5770 | 5770 | 749 |
| 436 | 20231226 | 113100 | 1552007700 | 5770 | 5770 | 5770 | 5770 | 49 |
| 437 | 20231226 | 113000 | 1551724970 | 5770 | 5770 | 5770 | 5770 | 588 |
| 438 | 20231226 | 112900 | 1548332210 | 5770 | 5760 | 5770 | 5760 | 278 |
| 439 | 20231226 | 112800 | 1546728170 | 5770 | 5770 | 5770 | 5770 | 2 |
| 440 | 20231226 | 112700 | 1546716630 | 5760 | 5750 | 5760 | 5750 | 9177 |
| 441 | 20231226 | 112600 | 1493857930 | 5760 | 5760 | 5760 | 5760 | 1539 |
| 442 | 20231226 | 112500 | 1484993290 | 5760 | 5760 | 5760 | 5760 | 320 |
| 443 | 20231226 | 112400 | 1483150090 | 5760 | 5760 | 5760 | 5760 | 108 |
| 444 | 20231226 | 112300 | 1482528010 | 5750 | 5760 | 5760 | 5750 | 51 |
| 445 | 20231226 | 112200 | 1482234260 | 5760 | 5760 | 5760 | 5760 | 60 |
| 446 | 20231226 | 112100 | 1481888660 | 5750 | 5760 | 5760 | 5750 | 200 |
| 447 | 20231226 | 112000 | 1480738460 | 5760 | 5770 | 5770 | 5750 | 2196 |
| 448 | 20231226 | 111900 | 1468088020 | 5770 | 5760 | 5770 | 5760 | 622 |
| 449 | 20231226 | 111800 | 1464499790 | 5760 | 5760 | 5760 | 5760 | 167 |
| 450 | 20231226 | 111700 | 1463537870 | 5760 | 5760 | 5760 | 5760 | 135 |
| 451 | 20231226 | 111600 | 1462760270 | 5760 | 5760 | 5760 | 5760 | 2879 |
| 452 | 20231226 | 111500 | 1446177230 | 5760 | 5760 | 5760 | 5760 | 0 |
| 453 | 20231226 | 111400 | 1446177230 | 5760 | 5760 | 5760 | 5760 | 7 |
| 454 | 20231226 | 111300 | 1446136910 | 5750 | 5760 | 5760 | 5750 | 18 |
| 455 | 20231226 | 111200 | 1446033250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 456 | 20231226 | 111100 | 1446033250 | 5750 | 5750 | 5750 | 5750 | 5 |
| 457 | 20231226 | 111000 | 1446004500 | 5750 | 5750 | 5750 | 5750 | 7 |
| 458 | 20231226 | 110900 | 1445964250 | 5750 | 5760 | 5760 | 5750 | 1102 |
| 459 | 20231226 | 110800 | 1439623290 | 5760 | 5750 | 5760 | 5750 | 101 |
| 460 | 20231226 | 110700 | 1439042530 | 5750 | 5750 | 5750 | 5750 | 0 |
| 461 | 20231226 | 110600 | 1439042530 | 5750 | 5750 | 5750 | 5750 | 141 |
| 462 | 20231226 | 110500 | 1438231780 | 5760 | 5760 | 5760 | 5760 | 77 |
| 463 | 20231226 | 110400 | 1437788260 | 5750 | 5750 | 5750 | 5750 | 16 |
| 464 | 20231226 | 110300 | 1437696260 | 5750 | 5750 | 5760 | 5750 | 2513 |
| 465 | 20231226 | 110200 | 1423246410 | 5750 | 5750 | 5750 | 5750 | 153 |
| 466 | 20231226 | 110100 | 1422366660 | 5750 | 5740 | 5750 | 5740 | 1605 |
| 467 | 20231226 | 110000 | 1413143910 | 5750 | 5750 | 5750 | 5750 | 103 |
| 468 | 20231226 | 105900 | 1412551660 | 5740 | 5740 | 5740 | 5740 | 2 |
| 469 | 20231226 | 105800 | 1412540180 | 5740 | 5740 | 5740 | 5740 | 1000 |
| 470 | 20231226 | 105700 | 1406800180 | 5750 | 5750 | 5760 | 5750 | 486 |
| 471 | 20231226 | 105600 | 1404004910 | 5740 | 5750 | 5750 | 5740 | 301 |
| 472 | 20231226 | 105500 | 1402274170 | 5750 | 5740 | 5750 | 5740 | 3 |
| 473 | 20231226 | 105400 | 1402256930 | 5750 | 5750 | 5750 | 5750 | 9 |
| 474 | 20231226 | 105300 | 1402205180 | 5750 | 5740 | 5750 | 5740 | 88 |
| 475 | 20231226 | 105200 | 1401699450 | 5750 | 5750 | 5750 | 5750 | 0 |
| 476 | 20231226 | 105100 | 1401699450 | 5750 | 5750 | 5750 | 5750 | 209 |
| 477 | 20231226 | 105000 | 1400497700 | 5750 | 5750 | 5750 | 5750 | 817 |
| 478 | 20231226 | 104900 | 1395799950 | 5740 | 5740 | 5750 | 5730 | 395 |
| 479 | 20231226 | 104800 | 1393531430 | 5740 | 5740 | 5740 | 5740 | 303 |
| 480 | 20231226 | 104700 | 1391792210 | 5740 | 5740 | 5740 | 5740 | 0 |
| 481 | 20231226 | 104600 | 1391792210 | 5740 | 5730 | 5740 | 5730 | 1334 |
| 482 | 20231226 | 104500 | 1384135070 | 5740 | 5740 | 5740 | 5740 | 65 |
| 483 | 20231226 | 104400 | 1383761970 | 5740 | 5740 | 5740 | 5740 | 155 |
| 484 | 20231226 | 104300 | 1382872270 | 5740 | 5740 | 5740 | 5740 | 60 |
| 485 | 20231226 | 104200 | 1382527870 | 5730 | 5730 | 5730 | 5730 | 58 |
| 486 | 20231226 | 104100 | 1382195530 | 5730 | 5730 | 5730 | 5730 | 752 |
| 487 | 20231226 | 104000 | 1377886570 | 5730 | 5720 | 5730 | 5720 | 21 |
| 488 | 20231226 | 103900 | 1377766440 | 5730 | 5730 | 5730 | 5720 | 9624 |
| 489 | 20231226 | 103800 | 1322708760 | 5740 | 5740 | 5740 | 5740 | 6 |
| 490 | 20231226 | 103700 | 1322674320 | 5740 | 5730 | 5740 | 5730 | 1858 |
| 491 | 20231226 | 103600 | 1312027970 | 5720 | 5730 | 5730 | 5720 | 2116 |
| 492 | 20231226 | 103500 | 1299910440 | 5730 | 5740 | 5740 | 5730 | 1002 |
| 493 | 20231226 | 103400 | 1294158980 | 5730 | 5740 | 5740 | 5730 | 2051 |
| 494 | 20231226 | 103300 | 1282405740 | 5730 | 5740 | 5740 | 5730 | 595 |
| 495 | 20231226 | 103200 | 1278995690 | 5750 | 5750 | 5750 | 5750 | 0 |
| 496 | 20231226 | 103100 | 1278995690 | 5750 | 5750 | 5750 | 5750 | 0 |
| 497 | 20231226 | 103000 | 1278995690 | 5750 | 5750 | 5750 | 5740 | 1422 |
| 498 | 20231226 | 102900 | 1270833340 | 5760 | 5740 | 5760 | 5730 | 525 |
| 499 | 20231226 | 102800 | 1267819960 | 5740 | 5740 | 5740 | 5730 | 510 |
| 500 | 20231226 | 102700 | 1264897640 | 5740 | 5730 | 5740 | 5730 | 52 |
| 501 | 20231226 | 102600 | 1264599660 | 5740 | 5760 | 5760 | 5740 | 7635 |
| 502 | 20231226 | 102500 | 1220711580 | 5750 | 5760 | 5760 | 5750 | 104 |
| 503 | 20231226 | 102400 | 1220112560 | 5760 | 5760 | 5760 | 5760 | 268 |
| 504 | 20231226 | 102300 | 1218568880 | 5760 | 5760 | 5760 | 5760 | 102 |
| 505 | 20231226 | 102200 | 1217981360 | 5760 | 5760 | 5760 | 5750 | 567 |
| 506 | 20231226 | 102100 | 1214715580 | 5750 | 5760 | 5760 | 5750 | 203 |
| 507 | 20231226 | 102000 | 1213546350 | 5760 | 5760 | 5760 | 5750 | 600 |
| 508 | 20231226 | 101900 | 1210095350 | 5760 | 5760 | 5760 | 5760 | 506 |
| 509 | 20231226 | 101800 | 1207180790 | 5750 | 5750 | 5760 | 5750 | 2264 |
| 510 | 20231226 | 101700 | 1194162770 | 5750 | 5750 | 5750 | 5740 | 144 |
| 511 | 20231226 | 101600 | 1193336190 | 5750 | 5750 | 5750 | 5740 | 19 |
| 512 | 20231226 | 101500 | 1193227110 | 5750 | 5750 | 5750 | 5740 | 4 |
| 513 | 20231226 | 101400 | 1193204130 | 5750 | 5750 | 5750 | 5740 | 1274 |
| 514 | 20231226 | 101300 | 1185891100 | 5750 | 5750 | 5750 | 5750 | 218 |
| 515 | 20231226 | 101200 | 1184637600 | 5750 | 5740 | 5750 | 5740 | 332 |
| 516 | 20231226 | 101100 | 1182728700 | 5750 | 5750 | 5750 | 5750 | 120 |
| 517 | 20231226 | 101000 | 1182038700 | 5750 | 5750 | 5750 | 5750 | 144 |
| 518 | 20231226 | 100900 | 1181210700 | 5750 | 5740 | 5750 | 5740 | 707 |
| 519 | 20231226 | 100800 | 1177152510 | 5740 | 5730 | 5740 | 5730 | 183 |
| 520 | 20231226 | 100700 | 1176103900 | 5740 | 5730 | 5740 | 5730 | 1979 |
| 521 | 20231226 | 100600 | 1164764200 | 5730 | 5730 | 5730 | 5730 | 508 |
| 522 | 20231226 | 100500 | 1161853360 | 5730 | 5730 | 5730 | 5720 | 4 |
| 523 | 20231226 | 100400 | 1161830450 | 5730 | 5720 | 5730 | 5720 | 11 |
| 524 | 20231226 | 100300 | 1161767430 | 5720 | 5730 | 5730 | 5720 | 1464 |
| 525 | 20231226 | 100200 | 1153380160 | 5730 | 5730 | 5730 | 5720 | 1120 |
| 526 | 20231226 | 100100 | 1146962850 | 5730 | 5740 | 5740 | 5730 | 145 |
| 527 | 20231226 | 100000 | 1146130750 | 5740 | 5750 | 5750 | 5740 | 1534 |
| 528 | 20231226 | 095900 | 1137320570 | 5750 | 5750 | 5750 | 5750 | 109 |
| 529 | 20231226 | 095800 | 1136693820 | 5750 | 5740 | 5750 | 5730 | 2599 |
| 530 | 20231226 | 095700 | 1121772650 | 5740 | 5740 | 5740 | 5730 | 1628 |
| 531 | 20231226 | 095600 | 1112428030 | 5740 | 5740 | 5740 | 5730 | 1414 |
| 532 | 20231226 | 095500 | 1104312680 | 5720 | 5710 | 5730 | 5710 | 11613 |
| 533 | 20231226 | 095400 | 1037775650 | 5720 | 5710 | 5720 | 5710 | 558 |
| 534 | 20231226 | 095300 | 1034585720 | 5710 | 5710 | 5710 | 5710 | 53 |
| 535 | 20231226 | 095200 | 1034283090 | 5710 | 5710 | 5710 | 5700 | 8111 |
| 536 | 20231226 | 095100 | 988045220 | 5720 | 5710 | 5720 | 5700 | 567 |
| 537 | 20231226 | 095000 | 984803470 | 5710 | 5720 | 5720 | 5700 | 771 |
| 538 | 20231226 | 094900 | 980401140 | 5710 | 5720 | 5720 | 5710 | 1823 |
| 539 | 20231226 | 094800 | 969991540 | 5720 | 5720 | 5720 | 5710 | 1442 |
| 540 | 20231226 | 094700 | 961743570 | 5720 | 5720 | 5720 | 5710 | 570 |
| 541 | 20231226 | 094600 | 958483320 | 5720 | 5720 | 5720 | 5720 | 700 |
| 542 | 20231226 | 094500 | 954479320 | 5710 | 5710 | 5720 | 5710 | 241 |
| 543 | 20231226 | 094400 | 953102200 | 5710 | 5720 | 5720 | 5700 | 7883 |
| 544 | 20231226 | 094300 | 908140510 | 5720 | 5730 | 5730 | 5720 | 2702 |
| 545 | 20231226 | 094200 | 892684360 | 5720 | 5740 | 5740 | 5720 | 8596 |
| 546 | 20231226 | 094100 | 843419820 | 5750 | 5750 | 5750 | 5740 | 758 |
| 547 | 20231226 | 094000 | 839063710 | 5740 | 5750 | 5750 | 5740 | 5781 |
| 548 | 20231226 | 093900 | 805836210 | 5760 | 5770 | 5780 | 5760 | 7585 |
| 549 | 20231226 | 093800 | 762094540 | 5780 | 5770 | 5780 | 5770 | 591 |
| 550 | 20231226 | 093700 | 758684120 | 5770 | 5790 | 5790 | 5770 | 1680 |
| 551 | 20231226 | 093600 | 748973760 | 5790 | 5790 | 5800 | 5780 | 2704 |
| 552 | 20231226 | 093500 | 733323050 | 5800 | 5800 | 5800 | 5790 | 474 |
| 553 | 20231226 | 093400 | 730577850 | 5800 | 5790 | 5800 | 5790 | 3377 |
| 554 | 20231226 | 093300 | 710995250 | 5800 | 5800 | 5800 | 5800 | 889 |
| 555 | 20231226 | 093200 | 705839050 | 5800 | 5790 | 5800 | 5790 | 317 |
| 556 | 20231226 | 093100 | 704001000 | 5800 | 5800 | 5800 | 5800 | 105 |
| 557 | 20231226 | 093000 | 703392000 | 5800 | 5820 | 5820 | 5800 | 3396 |
| 558 | 20231226 | 092900 | 683686840 | 5810 | 5810 | 5820 | 5810 | 3689 |
| 559 | 20231226 | 092800 | 662242170 | 5810 | 5810 | 5810 | 5800 | 1319 |
| 560 | 20231226 | 092700 | 654583780 | 5800 | 5810 | 5820 | 5800 | 5646 |
| 561 | 20231226 | 092600 | 621807630 | 5810 | 5810 | 5820 | 5800 | 3499 |
| 562 | 20231226 | 092500 | 601478430 | 5810 | 5810 | 5820 | 5810 | 46 |
| 563 | 20231226 | 092400 | 601210980 | 5810 | 5810 | 5820 | 5810 | 3499 |
| 564 | 20231226 | 092300 | 580881450 | 5810 | 5810 | 5810 | 5810 | 834 |
| 565 | 20231226 | 092200 | 576035910 | 5820 | 5800 | 5820 | 5800 | 3948 |
| 566 | 20231226 | 092100 | 553097450 | 5810 | 5800 | 5810 | 5800 | 684 |
| 567 | 20231226 | 092000 | 549125120 | 5800 | 5810 | 5820 | 5800 | 1243 |
| 568 | 20231226 | 091900 | 541904280 | 5810 | 5800 | 5810 | 5790 | 1893 |
| 569 | 20231226 | 091800 | 530923280 | 5800 | 5800 | 5810 | 5790 | 8725 |
| 570 | 20231226 | 091700 | 480314700 | 5800 | 5810 | 5810 | 5800 | 4374 |
| 571 | 20231226 | 091600 | 454921220 | 5810 | 5800 | 5810 | 5800 | 1511 |
| 572 | 20231226 | 091500 | 446144590 | 5800 | 5800 | 5800 | 5790 | 1839 |
| 573 | 20231226 | 091400 | 435479390 | 5800 | 5800 | 5800 | 5790 | 1802 |
| 574 | 20231226 | 091300 | 425032790 | 5800 | 5810 | 5810 | 5800 | 2130 |
| 575 | 20231226 | 091200 | 412675240 | 5810 | 5820 | 5820 | 5810 | 1011 |
| 576 | 20231226 | 091100 | 406795130 | 5820 | 5810 | 5820 | 5810 | 7358 |
| 577 | 20231226 | 091000 | 363985000 | 5810 | 5810 | 5830 | 5810 | 2869 |
| 578 | 20231226 | 090900 | 347284700 | 5800 | 5800 | 5820 | 5800 | 14833 |
| 579 | 20231226 | 090800 | 261055830 | 5790 | 5790 | 5810 | 5780 | 3152 |
| 580 | 20231226 | 090700 | 242787470 | 5780 | 5770 | 5780 | 5770 | 2330 |
| 581 | 20231226 | 090600 | 229337590 | 5770 | 5760 | 5790 | 5760 | 4324 |
| 582 | 20231226 | 090500 | 204408270 | 5760 | 5770 | 5770 | 5760 | 5141 |
| 583 | 20231226 | 090400 | 174760490 | 5770 | 5780 | 5790 | 5770 | 4095 |
| 584 | 20231226 | 090300 | 151087140 | 5790 | 5820 | 5820 | 5790 | 4933 |
| 585 | 20231226 | 090200 | 122444410 | 5810 | 5810 | 5830 | 5800 | 8194 |
| 586 | 20231226 | 090100 | 74774070 | 5800 | 5770 | 5810 | 5770 | 6738 |
| 587 | 20231226 | 090000 | 35709160 | 5770 | 5770 | 5790 | 5770 | 6150 |