29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 185400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 11126 |
| 3 | 20231226 | 185300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20231226 | 185200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20231226 | 185100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20231226 | 185000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20231226 | 184900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20231226 | 184800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20231226 | 184700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20231226 | 184600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20231226 | 184500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20231226 | 184400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20231226 | 184300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20231226 | 184200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20231226 | 184100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20231226 | 184000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20231226 | 183900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20231226 | 183800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20231226 | 183700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20231226 | 183600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20231226 | 183500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20231226 | 183400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20231226 | 183300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20231226 | 183200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20231226 | 183100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20231226 | 183000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20231226 | 182900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20231226 | 182800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20231226 | 182700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20231226 | 182600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20231226 | 182500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20231226 | 182400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 11126 |
| 33 | 20231226 | 182300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20231226 | 182200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20231226 | 182100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20231226 | 182000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20231226 | 181900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20231226 | 181800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20231226 | 181700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20231226 | 181600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20231226 | 181500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20231226 | 181400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20231226 | 181300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20231226 | 181200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20231226 | 181100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20231226 | 181000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20231226 | 180900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20231226 | 180800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20231226 | 180700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20231226 | 180600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20231226 | 180500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20231226 | 180400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20231226 | 180300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20231226 | 180200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20231226 | 180100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20231226 | 180000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20231226 | 175900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20231226 | 175800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20231226 | 175700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20231226 | 175600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20231226 | 175500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20231226 | 175400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 11126 |
| 63 | 20231226 | 175300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20231226 | 175200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20231226 | 175100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20231226 | 175000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20231226 | 174900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20231226 | 174800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20231226 | 174700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20231226 | 174600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20231226 | 174500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20231226 | 174400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20231226 | 174300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20231226 | 174200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20231226 | 174100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20231226 | 174000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20231226 | 173900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20231226 | 173800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20231226 | 173700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20231226 | 173600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20231226 | 173500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20231226 | 173400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20231226 | 173300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20231226 | 173200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20231226 | 173100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20231226 | 173000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20231226 | 172900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20231226 | 172800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20231226 | 172700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20231226 | 172600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20231226 | 172500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20231226 | 172400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 11126 |
| 93 | 20231226 | 172300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20231226 | 172200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20231226 | 172100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20231226 | 172000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20231226 | 171900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20231226 | 171800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20231226 | 171700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20231226 | 171600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20231226 | 171500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20231226 | 171400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20231226 | 171300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20231226 | 171200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20231226 | 171100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20231226 | 171000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20231226 | 170900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20231226 | 170800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20231226 | 170700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20231226 | 170600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20231226 | 170500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20231226 | 170400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20231226 | 170300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20231226 | 170200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20231226 | 170100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20231226 | 170000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20231226 | 165900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20231226 | 165800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20231226 | 165700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20231226 | 165600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20231226 | 165500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20231226 | 165400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 11126 |
| 123 | 20231226 | 165300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20231226 | 165200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20231226 | 165100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20231226 | 165000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20231226 | 164900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20231226 | 164800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20231226 | 164700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20231226 | 164600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20231226 | 164500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20231226 | 164400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20231226 | 164300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20231226 | 164200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20231226 | 164100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20231226 | 164000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20231226 | 163900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20231226 | 163800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20231226 | 163700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20231226 | 163600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20231226 | 163500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20231226 | 163400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20231226 | 163300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20231226 | 163200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20231226 | 163100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20231226 | 163000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20231226 | 162900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20231226 | 162800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20231226 | 162700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20231226 | 162600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20231226 | 162500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20231226 | 162400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 11126 |
| 153 | 20231226 | 162300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20231226 | 162200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20231226 | 162100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20231226 | 162000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20231226 | 161900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20231226 | 161800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20231226 | 161700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20231226 | 161600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20231226 | 161500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20231226 | 161400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20231226 | 161300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20231226 | 161200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20231226 | 161100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20231226 | 161000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20231226 | 160900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20231226 | 160800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20231226 | 160700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20231226 | 160600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20231226 | 160500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20231226 | 160400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20231226 | 160300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20231226 | 160200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20231226 | 160100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20231226 | 160000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20231226 | 155900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20231226 | 155800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20231226 | 155700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20231226 | 155600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20231226 | 155500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20231226 | 155400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 11126 |
| 183 | 20231226 | 155300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20231226 | 155200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20231226 | 155100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20231226 | 155000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20231226 | 154900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20231226 | 154800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20231226 | 154700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20231226 | 154600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20231226 | 154500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20231226 | 154400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20231226 | 154300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20231226 | 154200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20231226 | 154100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20231226 | 154000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20231226 | 153900 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20231226 | 153800 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20231226 | 153700 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20231226 | 153600 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20231226 | 153500 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20231226 | 153400 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20231226 | 153300 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20231226 | 153200 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20231226 | 153100 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20231226 | 153000 | 1371972735 | 3710 | 3710 | 3710 | 3710 | 11126 |
| 207 | 20231226 | 152900 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20231226 | 152800 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20231226 | 152700 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20231226 | 152600 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20231226 | 152500 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20231226 | 152400 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 213 | 20231226 | 152300 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20231226 | 152200 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20231226 | 152100 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20231226 | 152000 | 1330695275 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20231226 | 151900 | 1330695275 | 3695 | 3695 | 3710 | 3695 | 90 |
| 218 | 20231226 | 151800 | 1330362710 | 3690 | 3700 | 3700 | 3690 | 15003 |
| 219 | 20231226 | 151700 | 1274967580 | 3700 | 3700 | 3700 | 3700 | 107 |
| 220 | 20231226 | 151600 | 1274571680 | 3700 | 3700 | 3705 | 3700 | 1000 |
| 221 | 20231226 | 151500 | 1270871675 | 3700 | 3720 | 3720 | 3700 | 8543 |
| 222 | 20231226 | 151400 | 1239253995 | 3705 | 3705 | 3710 | 3700 | 1033 |
| 223 | 20231226 | 151300 | 1235428130 | 3710 | 3705 | 3710 | 3705 | 53 |
| 224 | 20231226 | 151200 | 1235231635 | 3700 | 3710 | 3710 | 3700 | 604 |
| 225 | 20231226 | 151100 | 1232994430 | 3710 | 3710 | 3710 | 3710 | 98 |
| 226 | 20231226 | 151000 | 1232630850 | 3705 | 3715 | 3715 | 3705 | 622 |
| 227 | 20231226 | 150900 | 1230323785 | 3715 | 3715 | 3720 | 3715 | 101 |
| 228 | 20231226 | 150800 | 1229948565 | 3715 | 3715 | 3715 | 3715 | 58 |
| 229 | 20231226 | 150700 | 1229733095 | 3715 | 3715 | 3715 | 3710 | 316 |
| 230 | 20231226 | 150600 | 1228559225 | 3715 | 3715 | 3715 | 3715 | 7 |
| 231 | 20231226 | 150500 | 1228533220 | 3700 | 3705 | 3705 | 3700 | 2744 |
| 232 | 20231226 | 150400 | 1218366920 | 3705 | 3710 | 3710 | 3705 | 399 |
| 233 | 20231226 | 150300 | 1216888525 | 3705 | 3720 | 3720 | 3705 | 460 |
| 234 | 20231226 | 150200 | 1215182150 | 3710 | 3715 | 3720 | 3710 | 319 |
| 235 | 20231226 | 150100 | 1213998455 | 3715 | 3720 | 3720 | 3710 | 9 |
| 236 | 20231226 | 150000 | 1213965030 | 3720 | 3720 | 3720 | 3720 | 59 |
| 237 | 20231226 | 145900 | 1213745550 | 3720 | 3715 | 3720 | 3710 | 1100 |
| 238 | 20231226 | 145800 | 1209661050 | 3710 | 3710 | 3710 | 3710 | 232 |
| 239 | 20231226 | 145700 | 1208800330 | 3710 | 3705 | 3710 | 3705 | 1093 |
| 240 | 20231226 | 145600 | 1204750740 | 3715 | 3715 | 3715 | 3710 | 2113 |
| 241 | 20231226 | 145500 | 1196911480 | 3725 | 3725 | 3725 | 3725 | 676 |
| 242 | 20231226 | 145400 | 1194393380 | 3710 | 3710 | 3710 | 3710 | 709 |
| 243 | 20231226 | 145300 | 1191762990 | 3710 | 3720 | 3725 | 3710 | 1671 |
| 244 | 20231226 | 145200 | 1185546745 | 3720 | 3720 | 3720 | 3720 | 30 |
| 245 | 20231226 | 145100 | 1185435145 | 3720 | 3720 | 3720 | 3720 | 100 |
| 246 | 20231226 | 145000 | 1185063145 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20231226 | 144900 | 1185063145 | 3720 | 3710 | 3720 | 3710 | 301 |
| 248 | 20231226 | 144800 | 1183944105 | 3710 | 3710 | 3710 | 3710 | 0 |
| 249 | 20231226 | 144700 | 1183944105 | 3710 | 3710 | 3710 | 3710 | 1344 |
| 250 | 20231226 | 144600 | 1178957865 | 3710 | 3710 | 3710 | 3710 | 179 |
| 251 | 20231226 | 144500 | 1178293775 | 3715 | 3715 | 3715 | 3715 | 6 |
| 252 | 20231226 | 144400 | 1178271485 | 3710 | 3710 | 3710 | 3710 | 177 |
| 253 | 20231226 | 144300 | 1177614815 | 3715 | 3710 | 3715 | 3710 | 1190 |
| 254 | 20231226 | 144200 | 1173199660 | 3710 | 3710 | 3710 | 3710 | 234 |
| 255 | 20231226 | 144100 | 1172331520 | 3715 | 3720 | 3720 | 3715 | 1685 |
| 256 | 20231226 | 144000 | 1166071740 | 3715 | 3715 | 3715 | 3715 | 0 |
| 257 | 20231226 | 143900 | 1166071740 | 3715 | 3725 | 3725 | 3715 | 970 |
| 258 | 20231226 | 143800 | 1162468135 | 3730 | 3725 | 3730 | 3725 | 51 |
| 259 | 20231226 | 143700 | 1162278155 | 3730 | 3730 | 3730 | 3730 | 0 |
| 260 | 20231226 | 143600 | 1162278155 | 3730 | 3730 | 3730 | 3730 | 0 |
| 261 | 20231226 | 143500 | 1162278155 | 3730 | 3730 | 3730 | 3730 | 0 |
| 262 | 20231226 | 143400 | 1162278155 | 3730 | 3730 | 3730 | 3730 | 7 |
| 263 | 20231226 | 143300 | 1162252045 | 3710 | 3730 | 3730 | 3705 | 3106 |
| 264 | 20231226 | 143200 | 1150720530 | 3730 | 3730 | 3730 | 3730 | 88 |
| 265 | 20231226 | 143100 | 1150392290 | 3725 | 3730 | 3735 | 3725 | 873 |
| 266 | 20231226 | 143000 | 1147136215 | 3730 | 3725 | 3730 | 3725 | 419 |
| 267 | 20231226 | 142900 | 1145575430 | 3730 | 3720 | 3730 | 3720 | 99 |
| 268 | 20231226 | 142800 | 1145206840 | 3720 | 3725 | 3725 | 3720 | 11 |
| 269 | 20231226 | 142700 | 1145165915 | 3720 | 3725 | 3725 | 3720 | 1004 |
| 270 | 20231226 | 142600 | 1141426035 | 3725 | 3725 | 3725 | 3725 | 0 |
| 271 | 20231226 | 142500 | 1141426035 | 3725 | 3725 | 3725 | 3725 | 210 |
| 272 | 20231226 | 142400 | 1140643785 | 3725 | 3710 | 3725 | 3710 | 4014 |
| 273 | 20231226 | 142300 | 1125715515 | 3710 | 3715 | 3715 | 3705 | 966 |
| 274 | 20231226 | 142200 | 1122131750 | 3715 | 3710 | 3715 | 3710 | 391 |
| 275 | 20231226 | 142100 | 1120681135 | 3705 | 3710 | 3715 | 3705 | 588 |
| 276 | 20231226 | 142000 | 1118501125 | 3715 | 3715 | 3715 | 3715 | 2 |
| 277 | 20231226 | 141900 | 1118493695 | 3715 | 3715 | 3715 | 3715 | 1 |
| 278 | 20231226 | 141800 | 1118489980 | 3710 | 3705 | 3710 | 3705 | 238 |
| 279 | 20231226 | 141700 | 1117608185 | 3710 | 3710 | 3710 | 3710 | 5 |
| 280 | 20231226 | 141600 | 1117589635 | 3720 | 3715 | 3720 | 3715 | 2 |
| 281 | 20231226 | 141500 | 1117582200 | 3720 | 3710 | 3720 | 3700 | 38086 |
| 282 | 20231226 | 141400 | 976604530 | 3715 | 3720 | 3720 | 3710 | 5196 |
| 283 | 20231226 | 141300 | 957306435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 284 | 20231226 | 141200 | 957306435 | 3720 | 3720 | 3720 | 3720 | 1 |
| 285 | 20231226 | 141100 | 957302715 | 3720 | 3720 | 3720 | 3720 | 2 |
| 286 | 20231226 | 141000 | 957295275 | 3720 | 3720 | 3720 | 3720 | 0 |
| 287 | 20231226 | 140900 | 957295275 | 3720 | 3720 | 3720 | 3720 | 617 |
| 288 | 20231226 | 140800 | 955000035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 289 | 20231226 | 140700 | 955000035 | 3720 | 3725 | 3725 | 3720 | 845 |
| 290 | 20231226 | 140600 | 951855545 | 3730 | 3725 | 3730 | 3725 | 275 |
| 291 | 20231226 | 140500 | 950830145 | 3725 | 3725 | 3725 | 3725 | 0 |
| 292 | 20231226 | 140400 | 950830145 | 3725 | 3725 | 3725 | 3725 | 63 |
| 293 | 20231226 | 140300 | 950595470 | 3725 | 3725 | 3730 | 3725 | 3346 |
| 294 | 20231226 | 140200 | 938131535 | 3725 | 3730 | 3730 | 3725 | 427 |
| 295 | 20231226 | 140100 | 936540575 | 3730 | 3730 | 3730 | 3730 | 260 |
| 296 | 20231226 | 140000 | 935570775 | 3730 | 3730 | 3730 | 3730 | 241 |
| 297 | 20231226 | 135900 | 934671845 | 3730 | 3730 | 3730 | 3730 | 237 |
| 298 | 20231226 | 135800 | 933787835 | 3730 | 3730 | 3730 | 3730 | 388 |
| 299 | 20231226 | 135700 | 932340595 | 3730 | 3735 | 3735 | 3730 | 28 |
| 300 | 20231226 | 135600 | 932236150 | 3730 | 3735 | 3735 | 3730 | 650 |
| 301 | 20231226 | 135500 | 929808650 | 3735 | 3735 | 3740 | 3735 | 357 |
| 302 | 20231226 | 135400 | 928475225 | 3730 | 3730 | 3730 | 3730 | 5 |
| 303 | 20231226 | 135300 | 928456575 | 3725 | 3725 | 3725 | 3725 | 21 |
| 304 | 20231226 | 135200 | 928378350 | 3725 | 3725 | 3725 | 3725 | 1146 |
| 305 | 20231226 | 135100 | 924109500 | 3725 | 3725 | 3725 | 3725 | 5 |
| 306 | 20231226 | 135000 | 924090875 | 3725 | 3725 | 3725 | 3725 | 1010 |
| 307 | 20231226 | 134900 | 920328625 | 3740 | 3740 | 3740 | 3740 | 270 |
| 308 | 20231226 | 134800 | 919318825 | 3740 | 3740 | 3740 | 3740 | 200 |
| 309 | 20231226 | 134700 | 918570825 | 3740 | 3715 | 3740 | 3715 | 2 |
| 310 | 20231226 | 134600 | 918563370 | 3710 | 3715 | 3715 | 3710 | 3973 |
| 311 | 20231226 | 134500 | 903818885 | 3715 | 3715 | 3715 | 3715 | 1545 |
| 312 | 20231226 | 134400 | 898079210 | 3740 | 3740 | 3740 | 3740 | 0 |
| 313 | 20231226 | 134300 | 898079210 | 3740 | 3740 | 3740 | 3740 | 31 |
| 314 | 20231226 | 134200 | 897963270 | 3720 | 3720 | 3720 | 3720 | 2002 |
| 315 | 20231226 | 134100 | 890515830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 316 | 20231226 | 134000 | 890515830 | 3720 | 3720 | 3720 | 3720 | 5 |
| 317 | 20231226 | 133900 | 890497230 | 3720 | 3720 | 3720 | 3720 | 1 |
| 318 | 20231226 | 133800 | 890493510 | 3715 | 3715 | 3715 | 3715 | 860 |
| 319 | 20231226 | 133700 | 887298610 | 3720 | 3715 | 3720 | 3715 | 507 |
| 320 | 20231226 | 133600 | 885414070 | 3720 | 3720 | 3720 | 3720 | 0 |
| 321 | 20231226 | 133500 | 885414070 | 3720 | 3720 | 3720 | 3720 | 1 |
| 322 | 20231226 | 133400 | 885410350 | 3715 | 3715 | 3715 | 3715 | 538 |
| 323 | 20231226 | 133300 | 883411680 | 3715 | 3720 | 3720 | 3715 | 656 |
| 324 | 20231226 | 133200 | 880974360 | 3720 | 3720 | 3720 | 3720 | 3074 |
| 325 | 20231226 | 133100 | 869539080 | 3720 | 3730 | 3730 | 3720 | 4700 |
| 326 | 20231226 | 133000 | 852045400 | 3725 | 3735 | 3735 | 3725 | 1011 |
| 327 | 20231226 | 132900 | 848279270 | 3735 | 3735 | 3735 | 3735 | 0 |
| 328 | 20231226 | 132800 | 848279270 | 3735 | 3735 | 3735 | 3735 | 421 |
| 329 | 20231226 | 132700 | 846706835 | 3735 | 3735 | 3735 | 3735 | 0 |
| 330 | 20231226 | 132600 | 846706835 | 3735 | 3735 | 3735 | 3735 | 0 |
| 331 | 20231226 | 132500 | 846706835 | 3735 | 3735 | 3735 | 3735 | 101 |
| 332 | 20231226 | 132400 | 846329600 | 3745 | 3745 | 3745 | 3745 | 0 |
| 333 | 20231226 | 132300 | 846329600 | 3745 | 3735 | 3745 | 3735 | 2 |
| 334 | 20231226 | 132200 | 846322120 | 3730 | 3730 | 3730 | 3730 | 4 |
| 335 | 20231226 | 132100 | 846307200 | 3725 | 3730 | 3730 | 3725 | 70 |
| 336 | 20231226 | 132000 | 846046440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 337 | 20231226 | 131900 | 846046440 | 3745 | 3730 | 3745 | 3730 | 2 |
| 338 | 20231226 | 131800 | 846038965 | 3745 | 3735 | 3745 | 3735 | 120 |
| 339 | 20231226 | 131700 | 845590555 | 3735 | 3735 | 3735 | 3735 | 100 |
| 340 | 20231226 | 131600 | 845217055 | 3735 | 3730 | 3735 | 3730 | 163 |
| 341 | 20231226 | 131500 | 844609060 | 3730 | 3730 | 3730 | 3730 | 48 |
| 342 | 20231226 | 131400 | 844430020 | 3730 | 3730 | 3730 | 3730 | 1 |
| 343 | 20231226 | 131300 | 844426290 | 3725 | 3725 | 3725 | 3725 | 1 |
| 344 | 20231226 | 131200 | 844422565 | 3720 | 3720 | 3720 | 3720 | 178 |
| 345 | 20231226 | 131100 | 843760405 | 3715 | 3730 | 3730 | 3715 | 325 |
| 346 | 20231226 | 131000 | 842551995 | 3715 | 3720 | 3720 | 3715 | 521 |
| 347 | 20231226 | 130900 | 840614865 | 3720 | 3715 | 3720 | 3715 | 153 |
| 348 | 20231226 | 130800 | 840045710 | 3715 | 3720 | 3720 | 3715 | 310 |
| 349 | 20231226 | 130700 | 838892560 | 3720 | 3720 | 3720 | 3720 | 0 |
| 350 | 20231226 | 130600 | 838892560 | 3720 | 3720 | 3720 | 3720 | 200 |
| 351 | 20231226 | 130500 | 838148560 | 3720 | 3720 | 3720 | 3720 | 358 |
| 352 | 20231226 | 130400 | 836816800 | 3720 | 3715 | 3720 | 3715 | 535 |
| 353 | 20231226 | 130300 | 834828600 | 3720 | 3730 | 3730 | 3720 | 750 |
| 354 | 20231226 | 130200 | 832035000 | 3735 | 3735 | 3735 | 3735 | 12 |
| 355 | 20231226 | 130100 | 831990180 | 3735 | 3735 | 3735 | 3730 | 12 |
| 356 | 20231226 | 130000 | 831945380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 357 | 20231226 | 125900 | 831945380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 358 | 20231226 | 125800 | 831945380 | 3720 | 3720 | 3720 | 3720 | 14 |
| 359 | 20231226 | 125700 | 831893300 | 3715 | 3715 | 3715 | 3715 | 0 |
| 360 | 20231226 | 125600 | 831893300 | 3715 | 3725 | 3755 | 3715 | 3153 |
| 361 | 20231226 | 125500 | 820150670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 362 | 20231226 | 125400 | 820150670 | 3725 | 3720 | 3725 | 3715 | 489 |
| 363 | 20231226 | 125300 | 818332060 | 3725 | 3725 | 3725 | 3725 | 3 |
| 364 | 20231226 | 125200 | 818320885 | 3725 | 3720 | 3725 | 3720 | 1300 |
| 365 | 20231226 | 125100 | 813479885 | 3725 | 3725 | 3725 | 3720 | 1457 |
| 366 | 20231226 | 125000 | 808058200 | 3725 | 3725 | 3725 | 3725 | 230 |
| 367 | 20231226 | 124900 | 807201450 | 3725 | 3745 | 3745 | 3725 | 1465 |
| 368 | 20231226 | 124800 | 801744305 | 3725 | 3725 | 3725 | 3725 | 0 |
| 369 | 20231226 | 124700 | 801744305 | 3725 | 3735 | 3755 | 3725 | 300 |
| 370 | 20231226 | 124600 | 800624135 | 3720 | 3735 | 3735 | 3720 | 5022 |
| 371 | 20231226 | 124500 | 781933330 | 3730 | 3730 | 3730 | 3730 | 301 |
| 372 | 20231226 | 124400 | 780810600 | 3725 | 3735 | 3735 | 3725 | 6413 |
| 373 | 20231226 | 124300 | 756879450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 374 | 20231226 | 124200 | 756879450 | 3735 | 3740 | 3740 | 3735 | 280 |
| 375 | 20231226 | 124100 | 755832725 | 3740 | 3740 | 3740 | 3740 | 124 |
| 376 | 20231226 | 124000 | 755368965 | 3755 | 3755 | 3755 | 3755 | 1050 |
| 377 | 20231226 | 123900 | 751426215 | 3735 | 3735 | 3735 | 3735 | 300 |
| 378 | 20231226 | 123800 | 750305715 | 3740 | 3740 | 3740 | 3740 | 737 |
| 379 | 20231226 | 123700 | 747549335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 380 | 20231226 | 123600 | 747549335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 381 | 20231226 | 123500 | 747549335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 382 | 20231226 | 123400 | 747549335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 383 | 20231226 | 123300 | 747549335 | 3740 | 3740 | 3740 | 3740 | 119 |
| 384 | 20231226 | 123200 | 747104275 | 3740 | 3740 | 3740 | 3740 | 5 |
| 385 | 20231226 | 123100 | 747085575 | 3740 | 3740 | 3740 | 3740 | 75 |
| 386 | 20231226 | 123000 | 746805075 | 3740 | 3745 | 3745 | 3740 | 100 |
| 387 | 20231226 | 122900 | 746430890 | 3745 | 3745 | 3745 | 3745 | 6 |
| 388 | 20231226 | 122800 | 746408420 | 3755 | 3755 | 3755 | 3755 | 14 |
| 389 | 20231226 | 122700 | 746355850 | 3755 | 3745 | 3755 | 3740 | 3010 |
| 390 | 20231226 | 122600 | 735096155 | 3750 | 3750 | 3750 | 3745 | 1005 |
| 391 | 20231226 | 122500 | 731329905 | 3750 | 3750 | 3755 | 3745 | 57 |
| 392 | 20231226 | 122400 | 731116375 | 3750 | 3755 | 3755 | 3750 | 31 |
| 393 | 20231226 | 122300 | 731000120 | 3750 | 3750 | 3750 | 3750 | 0 |
| 394 | 20231226 | 122200 | 731000120 | 3750 | 3750 | 3750 | 3750 | 0 |
| 395 | 20231226 | 122100 | 731000120 | 3750 | 3755 | 3755 | 3750 | 28 |
| 396 | 20231226 | 122000 | 730894990 | 3745 | 3745 | 3745 | 3745 | 2 |
| 397 | 20231226 | 121900 | 730887500 | 3745 | 3745 | 3745 | 3745 | 1 |
| 398 | 20231226 | 121800 | 730883755 | 3745 | 3745 | 3745 | 3745 | 31 |
| 399 | 20231226 | 121700 | 730767660 | 3740 | 3745 | 3750 | 3740 | 1001 |
| 400 | 20231226 | 121600 | 727023400 | 3745 | 3745 | 3745 | 3745 | 11 |
| 401 | 20231226 | 121500 | 726982205 | 3745 | 3745 | 3745 | 3745 | 556 |
| 402 | 20231226 | 121400 | 724899985 | 3745 | 3765 | 3765 | 3745 | 17 |
| 403 | 20231226 | 121300 | 724836150 | 3765 | 3765 | 3765 | 3765 | 0 |
| 404 | 20231226 | 121200 | 724836150 | 3765 | 3765 | 3765 | 3765 | 0 |
| 405 | 20231226 | 121100 | 724836150 | 3765 | 3765 | 3765 | 3765 | 0 |
| 406 | 20231226 | 121000 | 724836150 | 3765 | 3765 | 3765 | 3765 | 29 |
| 407 | 20231226 | 120900 | 724726965 | 3740 | 3740 | 3740 | 3740 | 128 |
| 408 | 20231226 | 120800 | 724248245 | 3745 | 3745 | 3745 | 3745 | 140 |
| 409 | 20231226 | 120700 | 723723945 | 3750 | 3750 | 3750 | 3750 | 0 |
| 410 | 20231226 | 120600 | 723723945 | 3750 | 3750 | 3750 | 3750 | 1 |
| 411 | 20231226 | 120500 | 723720195 | 3750 | 3750 | 3750 | 3750 | 1 |
| 412 | 20231226 | 120400 | 723716445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 413 | 20231226 | 120300 | 723716445 | 3765 | 3765 | 3765 | 3765 | 20 |
| 414 | 20231226 | 120200 | 723641145 | 3765 | 3765 | 3765 | 3765 | 0 |
| 415 | 20231226 | 120100 | 723641145 | 3765 | 3765 | 3765 | 3765 | 254 |
| 416 | 20231226 | 120000 | 722684835 | 3740 | 3750 | 3750 | 3740 | 889 |
| 417 | 20231226 | 115900 | 719357710 | 3755 | 3755 | 3755 | 3755 | 0 |
| 418 | 20231226 | 115800 | 719357710 | 3755 | 3760 | 3760 | 3755 | 1471 |
| 419 | 20231226 | 115700 | 713827425 | 3750 | 3755 | 3755 | 3750 | 350 |
| 420 | 20231226 | 115600 | 712514825 | 3765 | 3765 | 3765 | 3765 | 1 |
| 421 | 20231226 | 115500 | 712511060 | 3760 | 3760 | 3760 | 3760 | 1 |
| 422 | 20231226 | 115400 | 712507300 | 3755 | 3755 | 3755 | 3755 | 0 |
| 423 | 20231226 | 115300 | 712507300 | 3755 | 3755 | 3755 | 3755 | 4 |
| 424 | 20231226 | 115200 | 712492280 | 3755 | 3750 | 3755 | 3750 | 520 |
| 425 | 20231226 | 115100 | 710542275 | 3750 | 3765 | 3765 | 3750 | 121 |
| 426 | 20231226 | 115000 | 710088510 | 3745 | 3745 | 3745 | 3745 | 0 |
| 427 | 20231226 | 114900 | 710088510 | 3745 | 3750 | 3750 | 3745 | 300 |
| 428 | 20231226 | 114800 | 708965005 | 3745 | 3745 | 3745 | 3745 | 0 |
| 429 | 20231226 | 114700 | 708965005 | 3745 | 3745 | 3745 | 3745 | 0 |
| 430 | 20231226 | 114600 | 708965005 | 3745 | 3760 | 3760 | 3745 | 5030 |
| 431 | 20231226 | 114500 | 690087970 | 3760 | 3760 | 3760 | 3760 | 0 |
| 432 | 20231226 | 114400 | 690087970 | 3760 | 3760 | 3760 | 3760 | 0 |
| 433 | 20231226 | 114300 | 690087970 | 3760 | 3755 | 3760 | 3755 | 102 |
| 434 | 20231226 | 114200 | 689704950 | 3755 | 3755 | 3755 | 3755 | 0 |
| 435 | 20231226 | 114100 | 689704950 | 3755 | 3760 | 3760 | 3755 | 13 |
| 436 | 20231226 | 114000 | 689656130 | 3765 | 3765 | 3765 | 3765 | 6 |
| 437 | 20231226 | 113900 | 689633540 | 3765 | 3765 | 3765 | 3765 | 9 |
| 438 | 20231226 | 113800 | 689599655 | 3760 | 3765 | 3765 | 3760 | 2 |
| 439 | 20231226 | 113700 | 689592130 | 3765 | 3765 | 3765 | 3765 | 1 |
| 440 | 20231226 | 113600 | 689588365 | 3760 | 3760 | 3765 | 3760 | 1275 |
| 441 | 20231226 | 113500 | 684794360 | 3760 | 3760 | 3760 | 3760 | 2 |
| 442 | 20231226 | 113400 | 684786840 | 3760 | 3760 | 3760 | 3760 | 53 |
| 443 | 20231226 | 113300 | 684587560 | 3760 | 3760 | 3760 | 3760 | 4 |
| 444 | 20231226 | 113200 | 684572520 | 3760 | 3760 | 3760 | 3760 | 0 |
| 445 | 20231226 | 113100 | 684572520 | 3760 | 3760 | 3760 | 3760 | 31 |
| 446 | 20231226 | 113000 | 684455960 | 3760 | 3760 | 3760 | 3760 | 50 |
| 447 | 20231226 | 112900 | 684267960 | 3765 | 3765 | 3765 | 3745 | 38 |
| 448 | 20231226 | 112800 | 684125155 | 3750 | 3750 | 3750 | 3750 | 179 |
| 449 | 20231226 | 112700 | 683453905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 450 | 20231226 | 112600 | 683453905 | 3750 | 3750 | 3750 | 3750 | 10 |
| 451 | 20231226 | 112500 | 683416405 | 3750 | 3745 | 3750 | 3740 | 302 |
| 452 | 20231226 | 112400 | 682286490 | 3745 | 3745 | 3745 | 3745 | 261 |
| 453 | 20231226 | 112300 | 681309045 | 3745 | 3740 | 3745 | 3740 | 46 |
| 454 | 20231226 | 112200 | 681136905 | 3745 | 3740 | 3750 | 3740 | 237 |
| 455 | 20231226 | 112100 | 680249855 | 3745 | 3745 | 3745 | 3745 | 161 |
| 456 | 20231226 | 112000 | 679646910 | 3745 | 3745 | 3745 | 3745 | 0 |
| 457 | 20231226 | 111900 | 679646910 | 3745 | 3745 | 3745 | 3745 | 139 |
| 458 | 20231226 | 111800 | 679126355 | 3750 | 3750 | 3750 | 3750 | 2 |
| 459 | 20231226 | 111700 | 679118855 | 3750 | 3745 | 3750 | 3745 | 12 |
| 460 | 20231226 | 111600 | 679073910 | 3740 | 3745 | 3745 | 3740 | 137 |
| 461 | 20231226 | 111500 | 678560880 | 3745 | 3760 | 3760 | 3745 | 994 |
| 462 | 20231226 | 111400 | 674823590 | 3765 | 3765 | 3765 | 3765 | 0 |
| 463 | 20231226 | 111300 | 674823590 | 3765 | 3765 | 3765 | 3765 | 0 |
| 464 | 20231226 | 111200 | 674823590 | 3765 | 3765 | 3765 | 3765 | 1 |
| 465 | 20231226 | 111100 | 674819825 | 3765 | 3765 | 3765 | 3765 | 0 |
| 466 | 20231226 | 111000 | 674819825 | 3765 | 3765 | 3765 | 3765 | 5 |
| 467 | 20231226 | 110900 | 674801000 | 3765 | 3765 | 3765 | 3765 | 6 |
| 468 | 20231226 | 110800 | 674778410 | 3765 | 3765 | 3765 | 3765 | 8 |
| 469 | 20231226 | 110700 | 674748290 | 3725 | 3775 | 3775 | 3725 | 20007 |
| 470 | 20231226 | 110600 | 599790190 | 3755 | 3755 | 3755 | 3755 | 0 |
| 471 | 20231226 | 110500 | 599790190 | 3755 | 3775 | 3775 | 3755 | 76 |
| 472 | 20231226 | 110400 | 599504190 | 3775 | 3775 | 3775 | 3775 | 2625 |
| 473 | 20231226 | 110300 | 589594815 | 3775 | 3775 | 3775 | 3775 | 50 |
| 474 | 20231226 | 110200 | 589406065 | 3775 | 3770 | 3775 | 3755 | 390 |
| 475 | 20231226 | 110100 | 587938750 | 3770 | 3770 | 3770 | 3770 | 33 |
| 476 | 20231226 | 110000 | 587814340 | 3770 | 3770 | 3770 | 3770 | 1068 |
| 477 | 20231226 | 105900 | 583787980 | 3755 | 3760 | 3760 | 3755 | 319 |
| 478 | 20231226 | 105800 | 582588830 | 3770 | 3765 | 3770 | 3765 | 237 |
| 479 | 20231226 | 105700 | 581695490 | 3765 | 3765 | 3765 | 3765 | 71 |
| 480 | 20231226 | 105600 | 581428175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 481 | 20231226 | 105500 | 581428175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 482 | 20231226 | 105400 | 581428175 | 3755 | 3755 | 3755 | 3755 | 1 |
| 483 | 20231226 | 105300 | 581424420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 484 | 20231226 | 105200 | 581424420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 485 | 20231226 | 105100 | 581424420 | 3750 | 3755 | 3755 | 3750 | 14 |
| 486 | 20231226 | 105000 | 581371915 | 3755 | 3755 | 3755 | 3755 | 277 |
| 487 | 20231226 | 104900 | 580331780 | 3750 | 3755 | 3755 | 3750 | 150 |
| 488 | 20231226 | 104800 | 579769270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 489 | 20231226 | 104700 | 579769270 | 3750 | 3750 | 3750 | 3750 | 6046 |
| 490 | 20231226 | 104600 | 557096770 | 3750 | 3745 | 3750 | 3745 | 113 |
| 491 | 20231226 | 104500 | 556673545 | 3745 | 3745 | 3745 | 3745 | 665 |
| 492 | 20231226 | 104400 | 554183120 | 3750 | 3775 | 3775 | 3750 | 1024 |
| 493 | 20231226 | 104300 | 550342980 | 3750 | 3765 | 3765 | 3750 | 577 |
| 494 | 20231226 | 104200 | 548179085 | 3765 | 3765 | 3765 | 3765 | 223 |
| 495 | 20231226 | 104100 | 547339490 | 3760 | 3755 | 3760 | 3755 | 53 |
| 496 | 20231226 | 104000 | 547140230 | 3755 | 3760 | 3765 | 3755 | 760 |
| 497 | 20231226 | 103900 | 544285340 | 3765 | 3765 | 3765 | 3760 | 530 |
| 498 | 20231226 | 103800 | 542292530 | 3765 | 3765 | 3765 | 3760 | 21 |
| 499 | 20231226 | 103700 | 542213555 | 3760 | 3775 | 3775 | 3760 | 10006 |
| 500 | 20231226 | 103600 | 504539550 | 3775 | 3775 | 3775 | 3775 | 270 |
| 501 | 20231226 | 103500 | 503520300 | 3775 | 3775 | 3775 | 3775 | 105 |
| 502 | 20231226 | 103400 | 503123925 | 3770 | 3780 | 3780 | 3770 | 10515 |
| 503 | 20231226 | 103300 | 463432305 | 3775 | 3775 | 3775 | 3775 | 14 |
| 504 | 20231226 | 103200 | 463379455 | 3780 | 3780 | 3785 | 3780 | 308 |
| 505 | 20231226 | 103100 | 462215185 | 3780 | 3780 | 3780 | 3780 | 1 |
| 506 | 20231226 | 103000 | 462211405 | 3775 | 3770 | 3775 | 3770 | 702 |
| 507 | 20231226 | 102900 | 459563355 | 3775 | 3780 | 3780 | 3775 | 4615 |
| 508 | 20231226 | 102800 | 442141230 | 3785 | 3790 | 3790 | 3785 | 287 |
| 509 | 20231226 | 102700 | 441054020 | 3790 | 3795 | 3795 | 3790 | 1286 |
| 510 | 20231226 | 102600 | 436175155 | 3785 | 3790 | 3795 | 3785 | 7700 |
| 511 | 20231226 | 102500 | 407024095 | 3785 | 3790 | 3790 | 3785 | 1051 |
| 512 | 20231226 | 102400 | 403040930 | 3790 | 3795 | 3795 | 3785 | 889 |
| 513 | 20231226 | 102300 | 399669230 | 3790 | 3785 | 3790 | 3785 | 720 |
| 514 | 20231226 | 102200 | 396940645 | 3785 | 3780 | 3785 | 3780 | 108 |
| 515 | 20231226 | 102100 | 396531870 | 3780 | 3780 | 3780 | 3780 | 9 |
| 516 | 20231226 | 102000 | 396497850 | 3780 | 3780 | 3780 | 3780 | 15 |
| 517 | 20231226 | 101900 | 396441150 | 3780 | 3780 | 3780 | 3780 | 132 |
| 518 | 20231226 | 101800 | 395942190 | 3780 | 3780 | 3780 | 3780 | 321 |
| 519 | 20231226 | 101700 | 394728810 | 3780 | 3790 | 3790 | 3780 | 1558 |
| 520 | 20231226 | 101600 | 388831200 | 3790 | 3790 | 3790 | 3790 | 405 |
| 521 | 20231226 | 101500 | 387296250 | 3785 | 3785 | 3785 | 3785 | 488 |
| 522 | 20231226 | 101400 | 385449170 | 3785 | 3780 | 3785 | 3780 | 119 |
| 523 | 20231226 | 101300 | 384999285 | 3780 | 3780 | 3780 | 3780 | 920 |
| 524 | 20231226 | 101200 | 381521685 | 3780 | 3770 | 3780 | 3770 | 1488 |
| 525 | 20231226 | 101100 | 375907045 | 3770 | 3760 | 3770 | 3760 | 4499 |
| 526 | 20231226 | 101000 | 358968285 | 3760 | 3760 | 3760 | 3760 | 12 |
| 527 | 20231226 | 100900 | 358923165 | 3760 | 3760 | 3760 | 3760 | 0 |
| 528 | 20231226 | 100800 | 358923165 | 3760 | 3760 | 3760 | 3760 | 645 |
| 529 | 20231226 | 100700 | 356497965 | 3760 | 3760 | 3765 | 3760 | 493 |
| 530 | 20231226 | 100600 | 354643785 | 3760 | 3760 | 3760 | 3760 | 9 |
| 531 | 20231226 | 100500 | 354609945 | 3760 | 3750 | 3760 | 3750 | 110 |
| 532 | 20231226 | 100400 | 354197345 | 3750 | 3750 | 3750 | 3750 | 0 |
| 533 | 20231226 | 100300 | 354197345 | 3750 | 3760 | 3760 | 3750 | 260 |
| 534 | 20231226 | 100200 | 353220785 | 3765 | 3760 | 3765 | 3760 | 5 |
| 535 | 20231226 | 100100 | 353201975 | 3760 | 3760 | 3760 | 3760 | 0 |
| 536 | 20231226 | 100000 | 353201975 | 3760 | 3765 | 3765 | 3760 | 13 |
| 537 | 20231226 | 095900 | 353153040 | 3765 | 3770 | 3770 | 3765 | 61 |
| 538 | 20231226 | 095800 | 352923325 | 3770 | 3760 | 3770 | 3760 | 1108 |
| 539 | 20231226 | 095700 | 348751910 | 3760 | 3755 | 3760 | 3755 | 1040 |
| 540 | 20231226 | 095600 | 344846705 | 3755 | 3755 | 3755 | 3750 | 42 |
| 541 | 20231226 | 095500 | 344689140 | 3755 | 3755 | 3755 | 3755 | 389 |
| 542 | 20231226 | 095400 | 343228445 | 3750 | 3745 | 3750 | 3745 | 253 |
| 543 | 20231226 | 095300 | 342280195 | 3745 | 3750 | 3750 | 3745 | 729 |
| 544 | 20231226 | 095200 | 339548575 | 3750 | 3750 | 3750 | 3750 | 45 |
| 545 | 20231226 | 095100 | 339379825 | 3755 | 3755 | 3755 | 3755 | 111 |
| 546 | 20231226 | 095000 | 338963020 | 3755 | 3755 | 3755 | 3755 | 1 |
| 547 | 20231226 | 094900 | 338959265 | 3750 | 3750 | 3750 | 3750 | 423 |
| 548 | 20231226 | 094800 | 337373015 | 3750 | 3750 | 3750 | 3740 | 41 |
| 549 | 20231226 | 094700 | 337219280 | 3750 | 3750 | 3750 | 3750 | 10 |
| 550 | 20231226 | 094600 | 337181780 | 3750 | 3750 | 3750 | 3750 | 20 |
| 551 | 20231226 | 094500 | 337106780 | 3745 | 3740 | 3745 | 3740 | 2889 |
| 552 | 20231226 | 094400 | 326290530 | 3740 | 3735 | 3740 | 3730 | 1002 |
| 553 | 20231226 | 094300 | 322552655 | 3740 | 3740 | 3740 | 3740 | 5 |
| 554 | 20231226 | 094200 | 322533955 | 3740 | 3740 | 3740 | 3740 | 544 |
| 555 | 20231226 | 094100 | 320499395 | 3740 | 3735 | 3740 | 3735 | 85 |
| 556 | 20231226 | 094000 | 320181565 | 3740 | 3740 | 3740 | 3740 | 2 |
| 557 | 20231226 | 093900 | 320174085 | 3745 | 3745 | 3745 | 3745 | 0 |
| 558 | 20231226 | 093800 | 320174085 | 3745 | 3745 | 3745 | 3745 | 0 |
| 559 | 20231226 | 093700 | 320174085 | 3745 | 3745 | 3745 | 3745 | 9 |
| 560 | 20231226 | 093600 | 320140380 | 3745 | 3720 | 3745 | 3720 | 1619 |
| 561 | 20231226 | 093500 | 314110075 | 3720 | 3720 | 3720 | 3720 | 725 |
| 562 | 20231226 | 093400 | 311413075 | 3720 | 3725 | 3745 | 3720 | 14430 |
| 563 | 20231226 | 093300 | 257533185 | 3715 | 3715 | 3735 | 3715 | 951 |
| 564 | 20231226 | 093200 | 254000180 | 3710 | 3725 | 3725 | 3710 | 2101 |
| 565 | 20231226 | 093100 | 246195560 | 3725 | 3735 | 3735 | 3725 | 7 |
| 566 | 20231226 | 093000 | 246169435 | 3735 | 3735 | 3735 | 3735 | 4 |
| 567 | 20231226 | 092900 | 246154495 | 3735 | 3735 | 3735 | 3735 | 30 |
| 568 | 20231226 | 092800 | 246042445 | 3735 | 3715 | 3740 | 3710 | 1528 |
| 569 | 20231226 | 092700 | 240367915 | 3745 | 3730 | 3745 | 3710 | 1336 |
| 570 | 20231226 | 092600 | 235403690 | 3730 | 3710 | 3730 | 3710 | 4680 |
| 571 | 20231226 | 092500 | 217952300 | 3710 | 3715 | 3715 | 3710 | 3561 |
| 572 | 20231226 | 092400 | 204736685 | 3715 | 3715 | 3730 | 3715 | 3108 |
| 573 | 20231226 | 092300 | 193190435 | 3710 | 3715 | 3715 | 3710 | 1331 |
| 574 | 20231226 | 092200 | 188245775 | 3710 | 3720 | 3720 | 3710 | 2069 |
| 575 | 20231226 | 092100 | 180558220 | 3720 | 3715 | 3720 | 3715 | 1375 |
| 576 | 20231226 | 092000 | 175444660 | 3715 | 3720 | 3720 | 3715 | 983 |
| 577 | 20231226 | 091900 | 171792100 | 3720 | 3725 | 3730 | 3720 | 4934 |
| 578 | 20231226 | 091800 | 153426655 | 3730 | 3735 | 3735 | 3730 | 1592 |
| 579 | 20231226 | 091700 | 147488455 | 3735 | 3740 | 3750 | 3730 | 2856 |
| 580 | 20231226 | 091600 | 136802860 | 3740 | 3750 | 3750 | 3740 | 461 |
| 581 | 20231226 | 091500 | 135078690 | 3750 | 3740 | 3750 | 3740 | 1084 |
| 582 | 20231226 | 091400 | 131024340 | 3740 | 3740 | 3740 | 3740 | 593 |
| 583 | 20231226 | 091300 | 128806520 | 3755 | 3755 | 3755 | 3755 | 131 |
| 584 | 20231226 | 091200 | 128314615 | 3740 | 3755 | 3755 | 3740 | 3362 |
| 585 | 20231226 | 091100 | 115719490 | 3765 | 3765 | 3765 | 3760 | 223 |
| 586 | 20231226 | 091000 | 114880435 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 587 | 20231226 | 090900 | 111125435 | 3755 | 3760 | 3765 | 3750 | 882 |
| 588 | 20231226 | 090800 | 107816365 | 3785 | 3750 | 3785 | 3750 | 934 |
| 589 | 20231226 | 090700 | 104304485 | 3750 | 3750 | 3755 | 3750 | 3784 |
| 590 | 20231226 | 090600 | 90101320 | 3740 | 3740 | 3740 | 3740 | 1020 |
| 591 | 20231226 | 090500 | 86286520 | 3740 | 3740 | 3745 | 3735 | 2972 |
| 592 | 20231226 | 090400 | 75177075 | 3740 | 3745 | 3745 | 3740 | 1741 |
| 593 | 20231226 | 090300 | 68659240 | 3740 | 3760 | 3760 | 3740 | 8951 |
| 594 | 20231226 | 090200 | 35070455 | 3760 | 3775 | 3775 | 3755 | 665 |
| 595 | 20231226 | 090100 | 32569470 | 3790 | 3800 | 3800 | 3775 | 1505 |
| 596 | 20231226 | 090000 | 26871545 | 3800 | 3785 | 3800 | 3785 | 6949 |