29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 3 | 20231227 | 190700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20231227 | 190600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20231227 | 190500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20231227 | 190400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20231227 | 190300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20231227 | 190200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20231227 | 190100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20231227 | 190000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20231227 | 185900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20231227 | 185800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20231227 | 185700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20231227 | 185600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20231227 | 185500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20231227 | 185400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20231227 | 185300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20231227 | 185200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20231227 | 185100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20231227 | 185000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20231227 | 184900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20231227 | 184800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20231227 | 184700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20231227 | 184600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20231227 | 184500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20231227 | 184400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20231227 | 184300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20231227 | 184200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20231227 | 184100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20231227 | 184000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20231227 | 183900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20231227 | 183800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 33 | 20231227 | 183700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20231227 | 183600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20231227 | 183500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20231227 | 183400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20231227 | 183300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20231227 | 183200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20231227 | 183100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20231227 | 183000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20231227 | 182900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20231227 | 182800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20231227 | 182700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20231227 | 182600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20231227 | 182500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20231227 | 182400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20231227 | 182300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20231227 | 182200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20231227 | 182100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20231227 | 182000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20231227 | 181900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20231227 | 181800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20231227 | 181700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20231227 | 181600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20231227 | 181500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20231227 | 181400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20231227 | 181300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20231227 | 181200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20231227 | 181100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20231227 | 181000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20231227 | 180900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20231227 | 180800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 63 | 20231227 | 180700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20231227 | 180600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20231227 | 180500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20231227 | 180400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20231227 | 180300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20231227 | 180200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20231227 | 180100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20231227 | 180000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20231227 | 175900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20231227 | 175800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20231227 | 175700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20231227 | 175600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20231227 | 175500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20231227 | 175400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20231227 | 175300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20231227 | 175200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20231227 | 175100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20231227 | 175000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20231227 | 174900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20231227 | 174800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20231227 | 174700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20231227 | 174600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20231227 | 174500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20231227 | 174400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20231227 | 174300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20231227 | 174200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20231227 | 174100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20231227 | 174000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20231227 | 173900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20231227 | 173800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 93 | 20231227 | 173700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20231227 | 173600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20231227 | 173500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20231227 | 173400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20231227 | 173300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20231227 | 173200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20231227 | 173100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20231227 | 173000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20231227 | 172900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20231227 | 172800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20231227 | 172700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20231227 | 172600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20231227 | 172500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20231227 | 172400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20231227 | 172300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20231227 | 172200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20231227 | 172100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20231227 | 172000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20231227 | 171900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20231227 | 171800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20231227 | 171700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20231227 | 171600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20231227 | 171500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20231227 | 171400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20231227 | 171300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20231227 | 171200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20231227 | 171100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20231227 | 171000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20231227 | 170900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20231227 | 170800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 123 | 20231227 | 170700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20231227 | 170600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20231227 | 170500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20231227 | 170400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20231227 | 170300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20231227 | 170200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20231227 | 170100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20231227 | 170000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20231227 | 165900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20231227 | 165800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20231227 | 165700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20231227 | 165600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20231227 | 165500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20231227 | 165400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20231227 | 165300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20231227 | 165200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20231227 | 165100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20231227 | 165000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20231227 | 164900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20231227 | 164800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20231227 | 164700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20231227 | 164600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20231227 | 164500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20231227 | 164400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20231227 | 164300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20231227 | 164200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20231227 | 164100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20231227 | 164000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20231227 | 163900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20231227 | 163800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 153 | 20231227 | 163700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20231227 | 163600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20231227 | 163500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20231227 | 163400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20231227 | 163300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20231227 | 163200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20231227 | 163100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20231227 | 163000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20231227 | 162900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20231227 | 162800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20231227 | 162700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20231227 | 162600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20231227 | 162500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20231227 | 162400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20231227 | 162300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20231227 | 162200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20231227 | 162100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20231227 | 162000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20231227 | 161900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20231227 | 161800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20231227 | 161700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20231227 | 161600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20231227 | 161500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20231227 | 161400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20231227 | 161300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20231227 | 161200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20231227 | 161100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20231227 | 161000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20231227 | 160900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20231227 | 160800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 183 | 20231227 | 160700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20231227 | 160600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20231227 | 160500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20231227 | 160400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20231227 | 160300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20231227 | 160200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20231227 | 160100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20231227 | 160000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20231227 | 155900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20231227 | 155800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20231227 | 155700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20231227 | 155600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20231227 | 155500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20231227 | 155400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20231227 | 155300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20231227 | 155200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20231227 | 155100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20231227 | 155000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20231227 | 154900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20231227 | 154800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20231227 | 154700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20231227 | 154600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20231227 | 154500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20231227 | 154400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20231227 | 154300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20231227 | 154200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20231227 | 154100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20231227 | 154000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20231227 | 153900 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20231227 | 153800 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 213 | 20231227 | 153700 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20231227 | 153600 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20231227 | 153500 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20231227 | 153400 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20231227 | 153300 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20231227 | 153200 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20231227 | 153100 | 808025635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20231227 | 153000 | 808025635 | 3795 | 3795 | 3795 | 3795 | 1648 |
| 221 | 20231227 | 152900 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20231227 | 152800 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20231227 | 152700 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20231227 | 152600 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20231227 | 152500 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20231227 | 152400 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20231227 | 152300 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20231227 | 152200 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20231227 | 152100 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20231227 | 152000 | 801771475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20231227 | 151900 | 801771475 | 3780 | 3755 | 3780 | 3755 | 25 |
| 232 | 20231227 | 151800 | 801677000 | 3775 | 3755 | 3775 | 3755 | 202 |
| 233 | 20231227 | 151700 | 800918460 | 3765 | 3750 | 3765 | 3750 | 365 |
| 234 | 20231227 | 151600 | 799547905 | 3750 | 3755 | 3755 | 3750 | 768 |
| 235 | 20231227 | 151500 | 796666700 | 3755 | 3750 | 3755 | 3750 | 619 |
| 236 | 20231227 | 151400 | 794342420 | 3750 | 3755 | 3760 | 3750 | 5277 |
| 237 | 20231227 | 151300 | 774527535 | 3755 | 3760 | 3760 | 3755 | 620 |
| 238 | 20231227 | 151200 | 772196940 | 3760 | 3760 | 3760 | 3760 | 747 |
| 239 | 20231227 | 151100 | 769388220 | 3760 | 3760 | 3760 | 3760 | 2178 |
| 240 | 20231227 | 151000 | 761198940 | 3760 | 3760 | 3765 | 3760 | 3865 |
| 241 | 20231227 | 150900 | 746666040 | 3760 | 3760 | 3760 | 3760 | 621 |
| 242 | 20231227 | 150800 | 744331080 | 3760 | 3760 | 3760 | 3760 | 630 |
| 243 | 20231227 | 150700 | 741962280 | 3760 | 3760 | 3765 | 3760 | 759 |
| 244 | 20231227 | 150600 | 739108430 | 3760 | 3760 | 3765 | 3760 | 597 |
| 245 | 20231227 | 150500 | 736863210 | 3760 | 3765 | 3765 | 3760 | 736 |
| 246 | 20231227 | 150400 | 734092875 | 3765 | 3765 | 3765 | 3765 | 639 |
| 247 | 20231227 | 150300 | 731687040 | 3765 | 3760 | 3765 | 3760 | 789 |
| 248 | 20231227 | 150200 | 728720150 | 3760 | 3765 | 3770 | 3760 | 677 |
| 249 | 20231227 | 150100 | 726172100 | 3765 | 3765 | 3765 | 3760 | 721 |
| 250 | 20231227 | 150000 | 723459345 | 3760 | 3760 | 3765 | 3760 | 672 |
| 251 | 20231227 | 145900 | 720932285 | 3760 | 3760 | 3765 | 3760 | 832 |
| 252 | 20231227 | 145800 | 717803705 | 3760 | 3760 | 3765 | 3760 | 949 |
| 253 | 20231227 | 145700 | 714235085 | 3760 | 3760 | 3765 | 3760 | 987 |
| 254 | 20231227 | 145600 | 710523835 | 3760 | 3760 | 3765 | 3760 | 742 |
| 255 | 20231227 | 145500 | 707732610 | 3765 | 3765 | 3765 | 3765 | 663 |
| 256 | 20231227 | 145400 | 705236415 | 3765 | 3765 | 3770 | 3765 | 612 |
| 257 | 20231227 | 145300 | 702932185 | 3765 | 3765 | 3770 | 3760 | 2004 |
| 258 | 20231227 | 145200 | 695382500 | 3765 | 3765 | 3770 | 3765 | 617 |
| 259 | 20231227 | 145100 | 693059470 | 3765 | 3765 | 3765 | 3765 | 737 |
| 260 | 20231227 | 145000 | 690284665 | 3765 | 3765 | 3765 | 3760 | 640 |
| 261 | 20231227 | 144900 | 687875840 | 3765 | 3760 | 3770 | 3760 | 553 |
| 262 | 20231227 | 144800 | 685794650 | 3760 | 3780 | 3780 | 3760 | 8557 |
| 263 | 20231227 | 144700 | 653586760 | 3770 | 3770 | 3775 | 3770 | 803 |
| 264 | 20231227 | 144600 | 650559190 | 3770 | 3775 | 3775 | 3770 | 491 |
| 265 | 20231227 | 144500 | 648706570 | 3775 | 3780 | 3795 | 3775 | 581 |
| 266 | 20231227 | 144400 | 646511310 | 3780 | 3780 | 3780 | 3780 | 848 |
| 267 | 20231227 | 144300 | 643305870 | 3780 | 3780 | 3795 | 3780 | 777 |
| 268 | 20231227 | 144200 | 640368435 | 3780 | 3780 | 3795 | 3780 | 1026 |
| 269 | 20231227 | 144100 | 636486145 | 3785 | 3780 | 3790 | 3780 | 1819 |
| 270 | 20231227 | 144000 | 629603060 | 3780 | 3780 | 3780 | 3780 | 745 |
| 271 | 20231227 | 143900 | 626786960 | 3780 | 3770 | 3780 | 3770 | 725 |
| 272 | 20231227 | 143800 | 624051900 | 3780 | 3775 | 3780 | 3770 | 2245 |
| 273 | 20231227 | 143700 | 615567790 | 3775 | 3780 | 3780 | 3775 | 728 |
| 274 | 20231227 | 143600 | 612819560 | 3775 | 3775 | 3775 | 3775 | 731 |
| 275 | 20231227 | 143500 | 610060035 | 3775 | 3775 | 3780 | 3775 | 1434 |
| 276 | 20231227 | 143400 | 604646665 | 3775 | 3770 | 3775 | 3770 | 14 |
| 277 | 20231227 | 143300 | 604593840 | 3770 | 3770 | 3770 | 3770 | 28 |
| 278 | 20231227 | 143200 | 604488280 | 3770 | 3770 | 3770 | 3770 | 5 |
| 279 | 20231227 | 143100 | 604469430 | 3770 | 3770 | 3770 | 3770 | 1493 |
| 280 | 20231227 | 143000 | 598840820 | 3770 | 3775 | 3775 | 3770 | 75 |
| 281 | 20231227 | 142900 | 598557720 | 3770 | 3770 | 3780 | 3770 | 18 |
| 282 | 20231227 | 142800 | 598489830 | 3770 | 3770 | 3770 | 3770 | 23 |
| 283 | 20231227 | 142700 | 598403120 | 3770 | 3770 | 3770 | 3770 | 4 |
| 284 | 20231227 | 142600 | 598388040 | 3770 | 3770 | 3780 | 3770 | 39 |
| 285 | 20231227 | 142500 | 598240940 | 3780 | 3780 | 3780 | 3780 | 2 |
| 286 | 20231227 | 142400 | 598233380 | 3780 | 3770 | 3780 | 3770 | 49 |
| 287 | 20231227 | 142300 | 598048430 | 3770 | 3770 | 3770 | 3770 | 10 |
| 288 | 20231227 | 142200 | 598010730 | 3780 | 3765 | 3780 | 3765 | 11 |
| 289 | 20231227 | 142100 | 597969270 | 3765 | 3765 | 3765 | 3765 | 29 |
| 290 | 20231227 | 142000 | 597860085 | 3765 | 3765 | 3765 | 3765 | 0 |
| 291 | 20231227 | 141900 | 597860085 | 3765 | 3765 | 3765 | 3765 | 28 |
| 292 | 20231227 | 141800 | 597754665 | 3765 | 3765 | 3780 | 3765 | 14 |
| 293 | 20231227 | 141700 | 597701865 | 3765 | 3765 | 3765 | 3765 | 10 |
| 294 | 20231227 | 141600 | 597664215 | 3765 | 3765 | 3765 | 3760 | 38 |
| 295 | 20231227 | 141500 | 597521160 | 3765 | 3765 | 3765 | 3765 | 103 |
| 296 | 20231227 | 141400 | 597133365 | 3765 | 3760 | 3765 | 3760 | 104 |
| 297 | 20231227 | 141300 | 596741925 | 3760 | 3760 | 3760 | 3760 | 0 |
| 298 | 20231227 | 141200 | 596741925 | 3760 | 3765 | 3765 | 3760 | 118 |
| 299 | 20231227 | 141100 | 596297700 | 3765 | 3770 | 3770 | 3765 | 9418 |
| 300 | 20231227 | 141000 | 560828565 | 3770 | 3780 | 3785 | 3770 | 23 |
| 301 | 20231227 | 140900 | 560741680 | 3770 | 3770 | 3770 | 3770 | 28 |
| 302 | 20231227 | 140800 | 560636120 | 3770 | 3775 | 3775 | 3770 | 4281 |
| 303 | 20231227 | 140700 | 544495995 | 3775 | 3775 | 3775 | 3775 | 19 |
| 304 | 20231227 | 140600 | 544424270 | 3775 | 3775 | 3775 | 3775 | 8 |
| 305 | 20231227 | 140500 | 544394070 | 3775 | 3775 | 3780 | 3775 | 13 |
| 306 | 20231227 | 140400 | 544344975 | 3775 | 3775 | 3775 | 3775 | 24 |
| 307 | 20231227 | 140300 | 544254375 | 3775 | 3775 | 3775 | 3775 | 14 |
| 308 | 20231227 | 140200 | 544201525 | 3775 | 3775 | 3775 | 3775 | 23 |
| 309 | 20231227 | 140100 | 544114700 | 3775 | 3775 | 3775 | 3775 | 0 |
| 310 | 20231227 | 140000 | 544114700 | 3775 | 3775 | 3780 | 3775 | 35 |
| 311 | 20231227 | 135900 | 543982560 | 3775 | 3775 | 3775 | 3775 | 4 |
| 312 | 20231227 | 135800 | 543967460 | 3775 | 3775 | 3775 | 3775 | 9 |
| 313 | 20231227 | 135700 | 543933485 | 3775 | 3775 | 3775 | 3775 | 29 |
| 314 | 20231227 | 135600 | 543824010 | 3775 | 3775 | 3775 | 3775 | 9 |
| 315 | 20231227 | 135500 | 543790035 | 3780 | 3780 | 3780 | 3775 | 24 |
| 316 | 20231227 | 135400 | 543699410 | 3780 | 3780 | 3780 | 3780 | 4 |
| 317 | 20231227 | 135300 | 543684290 | 3775 | 3775 | 3785 | 3775 | 26 |
| 318 | 20231227 | 135200 | 543586110 | 3775 | 3775 | 3775 | 3775 | 114 |
| 319 | 20231227 | 135100 | 543155760 | 3775 | 3775 | 3775 | 3770 | 149 |
| 320 | 20231227 | 135000 | 542593305 | 3770 | 3770 | 3770 | 3770 | 24 |
| 321 | 20231227 | 134900 | 542502825 | 3770 | 3770 | 3775 | 3770 | 314 |
| 322 | 20231227 | 134800 | 541318325 | 3790 | 3770 | 3790 | 3770 | 25 |
| 323 | 20231227 | 134700 | 541223935 | 3770 | 3770 | 3770 | 3770 | 5 |
| 324 | 20231227 | 134600 | 541205085 | 3790 | 3770 | 3790 | 3770 | 504 |
| 325 | 20231227 | 134500 | 539295955 | 3770 | 3775 | 3775 | 3770 | 23 |
| 326 | 20231227 | 134400 | 539209225 | 3775 | 3775 | 3775 | 3775 | 9 |
| 327 | 20231227 | 134300 | 539175250 | 3770 | 3770 | 3770 | 3770 | 25 |
| 328 | 20231227 | 134200 | 539081000 | 3770 | 3770 | 3770 | 3770 | 213 |
| 329 | 20231227 | 134100 | 538277990 | 3770 | 3775 | 3775 | 3770 | 4735 |
| 330 | 20231227 | 134000 | 520426825 | 3775 | 3780 | 3780 | 3775 | 1446 |
| 331 | 20231227 | 133900 | 514967850 | 3780 | 3785 | 3785 | 3780 | 14 |
| 332 | 20231227 | 133800 | 514914905 | 3780 | 3780 | 3780 | 3780 | 23 |
| 333 | 20231227 | 133700 | 514827965 | 3780 | 3780 | 3780 | 3775 | 17 |
| 334 | 20231227 | 133600 | 514763710 | 3775 | 3775 | 3775 | 3775 | 19 |
| 335 | 20231227 | 133500 | 514691985 | 3775 | 3775 | 3775 | 3775 | 4 |
| 336 | 20231227 | 133400 | 514676885 | 3775 | 3780 | 3780 | 3775 | 10 |
| 337 | 20231227 | 133300 | 514639105 | 3780 | 3775 | 3780 | 3775 | 23 |
| 338 | 20231227 | 133200 | 514552215 | 3775 | 3775 | 3775 | 3775 | 19 |
| 339 | 20231227 | 133100 | 514480490 | 3775 | 3775 | 3775 | 3775 | 24 |
| 340 | 20231227 | 133000 | 514389890 | 3775 | 3775 | 3775 | 3775 | 14 |
| 341 | 20231227 | 132900 | 514337040 | 3785 | 3775 | 3785 | 3775 | 19 |
| 342 | 20231227 | 132800 | 514265305 | 3775 | 3775 | 3775 | 3775 | 24 |
| 343 | 20231227 | 132700 | 514174705 | 3775 | 3775 | 3775 | 3775 | 11 |
| 344 | 20231227 | 132600 | 514133180 | 3775 | 3775 | 3775 | 3775 | 24 |
| 345 | 20231227 | 132500 | 514042580 | 3775 | 3780 | 3780 | 3775 | 15 |
| 346 | 20231227 | 132400 | 513985920 | 3775 | 3775 | 3775 | 3775 | 18 |
| 347 | 20231227 | 132300 | 513917970 | 3775 | 3775 | 3775 | 3775 | 19 |
| 348 | 20231227 | 132200 | 513846245 | 3775 | 3775 | 3775 | 3775 | 4 |
| 349 | 20231227 | 132100 | 513831145 | 3770 | 3770 | 3770 | 3770 | 23 |
| 350 | 20231227 | 132000 | 513744435 | 3770 | 3770 | 3780 | 3770 | 11 |
| 351 | 20231227 | 131900 | 513702950 | 3770 | 3785 | 3785 | 3770 | 23 |
| 352 | 20231227 | 131800 | 513616195 | 3770 | 3770 | 3770 | 3770 | 13 |
| 353 | 20231227 | 131700 | 513567185 | 3770 | 3770 | 3770 | 3770 | 22 |
| 354 | 20231227 | 131600 | 513484245 | 3770 | 3775 | 3775 | 3770 | 355 |
| 355 | 20231227 | 131500 | 512145380 | 3770 | 3770 | 3770 | 3770 | 0 |
| 356 | 20231227 | 131400 | 512145380 | 3770 | 3775 | 3775 | 3770 | 4029 |
| 357 | 20231227 | 131300 | 496947560 | 3775 | 3785 | 3785 | 3775 | 7 |
| 358 | 20231227 | 131200 | 496921120 | 3775 | 3775 | 3775 | 3775 | 19 |
| 359 | 20231227 | 131100 | 496849395 | 3775 | 3780 | 3785 | 3775 | 2017 |
| 360 | 20231227 | 131000 | 489223235 | 3775 | 3770 | 3775 | 3770 | 72 |
| 361 | 20231227 | 130900 | 488951500 | 3770 | 3770 | 3775 | 3770 | 110 |
| 362 | 20231227 | 130800 | 488536300 | 3770 | 3770 | 3770 | 3770 | 14 |
| 363 | 20231227 | 130700 | 488483520 | 3770 | 3770 | 3770 | 3770 | 19 |
| 364 | 20231227 | 130600 | 488411890 | 3770 | 3775 | 3775 | 3770 | 14 |
| 365 | 20231227 | 130500 | 488359105 | 3775 | 3770 | 3775 | 3770 | 23 |
| 366 | 20231227 | 130400 | 488272350 | 3780 | 3780 | 3780 | 3780 | 179 |
| 367 | 20231227 | 130300 | 487595730 | 3780 | 3780 | 3780 | 3780 | 31 |
| 368 | 20231227 | 130200 | 487478550 | 3770 | 3770 | 3770 | 3770 | 118 |
| 369 | 20231227 | 130100 | 487033690 | 3770 | 3765 | 3770 | 3765 | 3201 |
| 370 | 20231227 | 130000 | 474976505 | 3765 | 3765 | 3765 | 3765 | 268 |
| 371 | 20231227 | 125900 | 473967485 | 3770 | 3770 | 3770 | 3770 | 59 |
| 372 | 20231227 | 125800 | 473745055 | 3765 | 3765 | 3765 | 3765 | 14 |
| 373 | 20231227 | 125700 | 473692345 | 3765 | 3765 | 3765 | 3765 | 20 |
| 374 | 20231227 | 125600 | 473617045 | 3770 | 3770 | 3770 | 3770 | 3 |
| 375 | 20231227 | 125500 | 473605735 | 3765 | 3765 | 3765 | 3765 | 20 |
| 376 | 20231227 | 125400 | 473530435 | 3765 | 3765 | 3765 | 3765 | 13 |
| 377 | 20231227 | 125300 | 473481490 | 3765 | 3765 | 3765 | 3765 | 423 |
| 378 | 20231227 | 125200 | 471888895 | 3765 | 3760 | 3765 | 3760 | 2742 |
| 379 | 20231227 | 125100 | 461566175 | 3755 | 3760 | 3765 | 3755 | 1392 |
| 380 | 20231227 | 125000 | 456332260 | 3760 | 3770 | 3770 | 3760 | 1949 |
| 381 | 20231227 | 124900 | 448992105 | 3775 | 3770 | 3775 | 3770 | 793 |
| 382 | 20231227 | 124800 | 446002105 | 3770 | 3775 | 3775 | 3770 | 206 |
| 383 | 20231227 | 124700 | 445224555 | 3775 | 3775 | 3775 | 3775 | 14 |
| 384 | 20231227 | 124600 | 445171705 | 3770 | 3770 | 3770 | 3770 | 18 |
| 385 | 20231227 | 124500 | 445103845 | 3770 | 3770 | 3770 | 3770 | 17 |
| 386 | 20231227 | 124400 | 445039755 | 3780 | 3775 | 3780 | 3770 | 640 |
| 387 | 20231227 | 124300 | 442624550 | 3770 | 3770 | 3770 | 3770 | 23 |
| 388 | 20231227 | 124200 | 442537840 | 3770 | 3775 | 3775 | 3770 | 1014 |
| 389 | 20231227 | 124100 | 438712105 | 3775 | 3775 | 3775 | 3775 | 179 |
| 390 | 20231227 | 124000 | 438036380 | 3775 | 3775 | 3775 | 3775 | 14 |
| 391 | 20231227 | 123900 | 437983530 | 3775 | 3775 | 3775 | 3775 | 18 |
| 392 | 20231227 | 123800 | 437915580 | 3775 | 3775 | 3775 | 3775 | 19 |
| 393 | 20231227 | 123700 | 437843855 | 3775 | 3775 | 3775 | 3775 | 0 |
| 394 | 20231227 | 123600 | 437843855 | 3775 | 3780 | 3780 | 3775 | 54 |
| 395 | 20231227 | 123500 | 437639850 | 3775 | 3775 | 3775 | 3775 | 14 |
| 396 | 20231227 | 123400 | 437587000 | 3780 | 3775 | 3780 | 3775 | 22 |
| 397 | 20231227 | 123300 | 437503935 | 3775 | 3775 | 3775 | 3775 | 26 |
| 398 | 20231227 | 123200 | 437405785 | 3775 | 3775 | 3775 | 3775 | 0 |
| 399 | 20231227 | 123100 | 437405785 | 3775 | 3775 | 3775 | 3775 | 28 |
| 400 | 20231227 | 123000 | 437300085 | 3785 | 3775 | 3785 | 3775 | 110 |
| 401 | 20231227 | 122900 | 436883840 | 3775 | 3775 | 3775 | 3775 | 18 |
| 402 | 20231227 | 122800 | 436815890 | 3780 | 3780 | 3780 | 3780 | 17 |
| 403 | 20231227 | 122700 | 436751630 | 3775 | 3775 | 3775 | 3775 | 19 |
| 404 | 20231227 | 122600 | 436679905 | 3780 | 3775 | 3780 | 3775 | 14 |
| 405 | 20231227 | 122500 | 436627050 | 3785 | 3780 | 3785 | 3780 | 1012 |
| 406 | 20231227 | 122400 | 432801650 | 3775 | 3775 | 3780 | 3775 | 1520 |
| 407 | 20231227 | 122300 | 427058650 | 3775 | 3780 | 3780 | 3775 | 1103 |
| 408 | 20231227 | 122200 | 422894320 | 3780 | 3775 | 3780 | 3775 | 19 |
| 409 | 20231227 | 122100 | 422822590 | 3775 | 3775 | 3775 | 3775 | 19 |
| 410 | 20231227 | 122000 | 422750865 | 3775 | 3775 | 3775 | 3775 | 4 |
| 411 | 20231227 | 121900 | 422735765 | 3775 | 3775 | 3775 | 3775 | 34 |
| 412 | 20231227 | 121800 | 422607415 | 3775 | 3775 | 3775 | 3775 | 4 |
| 413 | 20231227 | 121700 | 422592315 | 3780 | 3775 | 3780 | 3775 | 26 |
| 414 | 20231227 | 121600 | 422494145 | 3775 | 3780 | 3780 | 3775 | 16 |
| 415 | 20231227 | 121500 | 422433730 | 3775 | 3770 | 3775 | 3770 | 50 |
| 416 | 20231227 | 121400 | 422245010 | 3770 | 3775 | 3775 | 3770 | 13 |
| 417 | 20231227 | 121300 | 422195980 | 3770 | 3770 | 3770 | 3770 | 5 |
| 418 | 20231227 | 121200 | 422177130 | 3770 | 3770 | 3770 | 3770 | 28 |
| 419 | 20231227 | 121100 | 422071570 | 3770 | 3780 | 3780 | 3770 | 2539 |
| 420 | 20231227 | 121000 | 412494110 | 3775 | 3775 | 3775 | 3775 | 24 |
| 421 | 20231227 | 120900 | 412403510 | 3775 | 3780 | 3780 | 3775 | 113 |
| 422 | 20231227 | 120800 | 411976635 | 3780 | 3780 | 3780 | 3780 | 13 |
| 423 | 20231227 | 120700 | 411927495 | 3780 | 3780 | 3780 | 3780 | 20 |
| 424 | 20231227 | 120600 | 411851895 | 3780 | 3780 | 3780 | 3780 | 4 |
| 425 | 20231227 | 120500 | 411836775 | 3780 | 3780 | 3780 | 3780 | 27 |
| 426 | 20231227 | 120400 | 411734715 | 3785 | 3780 | 3785 | 3780 | 19 |
| 427 | 20231227 | 120300 | 411662845 | 3780 | 3780 | 3780 | 3780 | 20 |
| 428 | 20231227 | 120200 | 411587245 | 3780 | 3780 | 3780 | 3780 | 12 |
| 429 | 20231227 | 120100 | 411541885 | 3785 | 3785 | 3785 | 3780 | 1007 |
| 430 | 20231227 | 120000 | 407730415 | 3785 | 3780 | 3785 | 3780 | 1029 |
| 431 | 20231227 | 115900 | 403840790 | 3780 | 3780 | 3780 | 3780 | 569 |
| 432 | 20231227 | 115800 | 401689970 | 3780 | 3780 | 3780 | 3780 | 32 |
| 433 | 20231227 | 115700 | 401569010 | 3775 | 3775 | 3775 | 3775 | 5 |
| 434 | 20231227 | 115600 | 401550135 | 3780 | 3775 | 3780 | 3775 | 1014 |
| 435 | 20231227 | 115500 | 397717285 | 3775 | 3775 | 3775 | 3775 | 20 |
| 436 | 20231227 | 115400 | 397641785 | 3775 | 3780 | 3780 | 3775 | 6 |
| 437 | 20231227 | 115300 | 397619125 | 3780 | 3775 | 3780 | 3775 | 227 |
| 438 | 20231227 | 115200 | 396761200 | 3775 | 3775 | 3775 | 3775 | 9 |
| 439 | 20231227 | 115100 | 396727225 | 3770 | 3770 | 3770 | 3770 | 23 |
| 440 | 20231227 | 115000 | 396640515 | 3770 | 3770 | 3775 | 3770 | 36 |
| 441 | 20231227 | 114900 | 396504660 | 3770 | 3785 | 3785 | 3765 | 9180 |
| 442 | 20231227 | 114800 | 361885100 | 3780 | 3780 | 3785 | 3780 | 30 |
| 443 | 20231227 | 114700 | 361771695 | 3780 | 3780 | 3780 | 3780 | 1010 |
| 444 | 20231227 | 114600 | 357953895 | 3780 | 3785 | 3785 | 3780 | 1681 |
| 445 | 20231227 | 114500 | 351591445 | 3785 | 3785 | 3785 | 3785 | 4 |
| 446 | 20231227 | 114400 | 351576305 | 3785 | 3785 | 3785 | 3785 | 17 |
| 447 | 20231227 | 114300 | 351511960 | 3785 | 3785 | 3790 | 3785 | 18 |
| 448 | 20231227 | 114200 | 351443785 | 3790 | 3790 | 3790 | 3790 | 1 |
| 449 | 20231227 | 114100 | 351439995 | 3790 | 3790 | 3795 | 3790 | 47 |
| 450 | 20231227 | 114000 | 351261795 | 3790 | 3790 | 3790 | 3790 | 5 |
| 451 | 20231227 | 113900 | 351242845 | 3795 | 3790 | 3795 | 3790 | 54 |
| 452 | 20231227 | 113800 | 351038055 | 3790 | 3785 | 3790 | 3785 | 14 |
| 453 | 20231227 | 113700 | 350985040 | 3785 | 3785 | 3785 | 3785 | 13 |
| 454 | 20231227 | 113600 | 350935835 | 3785 | 3790 | 3790 | 3785 | 10 |
| 455 | 20231227 | 113500 | 350897980 | 3785 | 3785 | 3785 | 3785 | 1008 |
| 456 | 20231227 | 113400 | 347082700 | 3790 | 3785 | 3790 | 3785 | 28 |
| 457 | 20231227 | 113300 | 346976700 | 3785 | 3785 | 3785 | 3785 | 4 |
| 458 | 20231227 | 113200 | 346961560 | 3785 | 3785 | 3785 | 3785 | 33 |
| 459 | 20231227 | 113100 | 346836655 | 3785 | 3785 | 3785 | 3785 | 0 |
| 460 | 20231227 | 113000 | 346836655 | 3785 | 3785 | 3785 | 3785 | 515 |
| 461 | 20231227 | 112900 | 344887380 | 3785 | 3785 | 3785 | 3785 | 32 |
| 462 | 20231227 | 112800 | 344766260 | 3785 | 3785 | 3785 | 3785 | 5 |
| 463 | 20231227 | 112700 | 344747335 | 3790 | 3790 | 3790 | 3790 | 415 |
| 464 | 20231227 | 112600 | 343174485 | 3790 | 3790 | 3790 | 3790 | 735 |
| 465 | 20231227 | 112500 | 340388835 | 3790 | 3795 | 3795 | 3790 | 29 |
| 466 | 20231227 | 112400 | 340278895 | 3790 | 3790 | 3790 | 3790 | 43 |
| 467 | 20231227 | 112300 | 340115925 | 3790 | 3790 | 3790 | 3790 | 8 |
| 468 | 20231227 | 112200 | 340085605 | 3785 | 3785 | 3785 | 3785 | 33 |
| 469 | 20231227 | 112100 | 339960700 | 3785 | 3790 | 3790 | 3785 | 1886 |
| 470 | 20231227 | 112000 | 332815645 | 3790 | 3795 | 3795 | 3790 | 34 |
| 471 | 20231227 | 111900 | 332686750 | 3795 | 3795 | 3795 | 3795 | 0 |
| 472 | 20231227 | 111800 | 332686750 | 3795 | 3790 | 3795 | 3790 | 126 |
| 473 | 20231227 | 111700 | 332209170 | 3790 | 3795 | 3795 | 3790 | 25 |
| 474 | 20231227 | 111600 | 332114415 | 3795 | 3790 | 3795 | 3790 | 8 |
| 475 | 20231227 | 111500 | 332084075 | 3795 | 3790 | 3795 | 3785 | 29 |
| 476 | 20231227 | 111400 | 331974190 | 3790 | 3785 | 3790 | 3785 | 22 |
| 477 | 20231227 | 111300 | 331890835 | 3790 | 3795 | 3795 | 3790 | 1325 |
| 478 | 20231227 | 111200 | 326869005 | 3795 | 3790 | 3795 | 3790 | 6 |
| 479 | 20231227 | 111100 | 326846260 | 3790 | 3800 | 3800 | 3790 | 48 |
| 480 | 20231227 | 111000 | 326663900 | 3790 | 3800 | 3800 | 3790 | 561 |
| 481 | 20231227 | 110900 | 324537410 | 3790 | 3790 | 3790 | 3790 | 9 |
| 482 | 20231227 | 110800 | 324503300 | 3790 | 3790 | 3800 | 3790 | 30 |
| 483 | 20231227 | 110700 | 324389580 | 3790 | 3790 | 3790 | 3790 | 0 |
| 484 | 20231227 | 110600 | 324389580 | 3790 | 3785 | 3790 | 3785 | 45 |
| 485 | 20231227 | 110500 | 324219120 | 3785 | 3790 | 3790 | 3785 | 24 |
| 486 | 20231227 | 110400 | 324128250 | 3790 | 3790 | 3790 | 3790 | 72 |
| 487 | 20231227 | 110300 | 323855370 | 3785 | 3785 | 3785 | 3785 | 33 |
| 488 | 20231227 | 110200 | 323730465 | 3800 | 3790 | 3800 | 3790 | 5 |
| 489 | 20231227 | 110100 | 323711505 | 3790 | 3790 | 3790 | 3785 | 42 |
| 490 | 20231227 | 110000 | 323552435 | 3790 | 3785 | 3790 | 3785 | 259 |
| 491 | 20231227 | 105900 | 322571455 | 3785 | 3785 | 3790 | 3785 | 743 |
| 492 | 20231227 | 105800 | 319759195 | 3785 | 3790 | 3790 | 3785 | 27 |
| 493 | 20231227 | 105700 | 319656980 | 3785 | 3790 | 3790 | 3785 | 6 |
| 494 | 20231227 | 105600 | 319634265 | 3785 | 3795 | 3795 | 3785 | 824 |
| 495 | 20231227 | 105500 | 316511755 | 3795 | 3795 | 3795 | 3795 | 67 |
| 496 | 20231227 | 105400 | 316257490 | 3790 | 3790 | 3795 | 3790 | 60 |
| 497 | 20231227 | 105300 | 316029920 | 3790 | 3790 | 3790 | 3790 | 10 |
| 498 | 20231227 | 105200 | 315992020 | 3795 | 3790 | 3795 | 3790 | 8 |
| 499 | 20231227 | 105100 | 315961680 | 3795 | 3800 | 3800 | 3790 | 379 |
| 500 | 20231227 | 105000 | 314523460 | 3795 | 3790 | 3795 | 3790 | 11 |
| 501 | 20231227 | 104900 | 314481735 | 3790 | 3795 | 3795 | 3790 | 25 |
| 502 | 20231227 | 104800 | 314386925 | 3795 | 3795 | 3800 | 3795 | 506 |
| 503 | 20231227 | 104700 | 312464155 | 3800 | 3790 | 3800 | 3785 | 315 |
| 504 | 20231227 | 104600 | 311270340 | 3780 | 3785 | 3785 | 3780 | 19 |
| 505 | 20231227 | 104500 | 311198495 | 3780 | 3780 | 3785 | 3780 | 95 |
| 506 | 20231227 | 104400 | 310838965 | 3780 | 3780 | 3785 | 3780 | 803 |
| 507 | 20231227 | 104300 | 307803575 | 3780 | 3785 | 3785 | 3780 | 1421 |
| 508 | 20231227 | 104200 | 302425095 | 3785 | 3785 | 3790 | 3785 | 324 |
| 509 | 20231227 | 104100 | 301197265 | 3785 | 3785 | 3790 | 3785 | 129 |
| 510 | 20231227 | 104000 | 300708395 | 3790 | 3785 | 3790 | 3785 | 525 |
| 511 | 20231227 | 103900 | 298719995 | 3785 | 3785 | 3785 | 3785 | 20 |
| 512 | 20231227 | 103800 | 298644295 | 3785 | 3785 | 3785 | 3785 | 10 |
| 513 | 20231227 | 103700 | 298606445 | 3785 | 3790 | 3790 | 3785 | 183 |
| 514 | 20231227 | 103600 | 297913040 | 3790 | 3785 | 3790 | 3785 | 220 |
| 515 | 20231227 | 103500 | 297080240 | 3785 | 3790 | 3790 | 3785 | 464 |
| 516 | 20231227 | 103400 | 295323000 | 3785 | 3785 | 3790 | 3785 | 32 |
| 517 | 20231227 | 103300 | 295201830 | 3785 | 3795 | 3795 | 3785 | 2849 |
| 518 | 20231227 | 103200 | 284398645 | 3795 | 3795 | 3795 | 3795 | 26 |
| 519 | 20231227 | 103100 | 284299975 | 3795 | 3795 | 3800 | 3795 | 10 |
| 520 | 20231227 | 103000 | 284262010 | 3795 | 3795 | 3795 | 3795 | 8 |
| 521 | 20231227 | 102900 | 284231650 | 3795 | 3795 | 3795 | 3795 | 910 |
| 522 | 20231227 | 102800 | 280778200 | 3800 | 3800 | 3800 | 3795 | 2130 |
| 523 | 20231227 | 102700 | 272684825 | 3795 | 3800 | 3805 | 3795 | 3489 |
| 524 | 20231227 | 102600 | 259430545 | 3805 | 3805 | 3805 | 3800 | 155 |
| 525 | 20231227 | 102500 | 258841465 | 3800 | 3805 | 3805 | 3800 | 13 |
| 526 | 20231227 | 102400 | 258792030 | 3800 | 3800 | 3800 | 3800 | 4 |
| 527 | 20231227 | 102300 | 258776830 | 3805 | 3805 | 3805 | 3805 | 6 |
| 528 | 20231227 | 102200 | 258754000 | 3800 | 3805 | 3805 | 3800 | 30 |
| 529 | 20231227 | 102100 | 258639855 | 3805 | 3805 | 3805 | 3805 | 70 |
| 530 | 20231227 | 102000 | 258373505 | 3805 | 3805 | 3805 | 3805 | 25 |
| 531 | 20231227 | 101900 | 258278380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 532 | 20231227 | 101800 | 258278380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 533 | 20231227 | 101700 | 258278380 | 3810 | 3810 | 3810 | 3810 | 10 |
| 534 | 20231227 | 101600 | 258240280 | 3810 | 3810 | 3810 | 3810 | 0 |
| 535 | 20231227 | 101500 | 258240280 | 3810 | 3810 | 3810 | 3810 | 21 |
| 536 | 20231227 | 101400 | 258160270 | 3805 | 3805 | 3805 | 3805 | 0 |
| 537 | 20231227 | 101300 | 258160270 | 3805 | 3805 | 3805 | 3805 | 0 |
| 538 | 20231227 | 101200 | 258160270 | 3805 | 3805 | 3805 | 3800 | 1410 |
| 539 | 20231227 | 101100 | 252798220 | 3805 | 3805 | 3805 | 3805 | 7 |
| 540 | 20231227 | 101000 | 252771585 | 3805 | 3805 | 3805 | 3805 | 0 |
| 541 | 20231227 | 100900 | 252771585 | 3805 | 3805 | 3805 | 3805 | 50 |
| 542 | 20231227 | 100800 | 252581335 | 3800 | 3800 | 3800 | 3800 | 22 |
| 543 | 20231227 | 100700 | 252497735 | 3800 | 3805 | 3805 | 3800 | 413 |
| 544 | 20231227 | 100600 | 250927175 | 3805 | 3805 | 3805 | 3805 | 204 |
| 545 | 20231227 | 100500 | 250150955 | 3805 | 3810 | 3810 | 3805 | 2031 |
| 546 | 20231227 | 100400 | 242422900 | 3810 | 3810 | 3810 | 3810 | 146 |
| 547 | 20231227 | 100300 | 241866640 | 3810 | 3810 | 3810 | 3810 | 5 |
| 548 | 20231227 | 100200 | 241847590 | 3810 | 3810 | 3810 | 3810 | 275 |
| 549 | 20231227 | 100100 | 240799840 | 3815 | 3815 | 3815 | 3815 | 2 |
| 550 | 20231227 | 100000 | 240792210 | 3815 | 3815 | 3815 | 3815 | 0 |
| 551 | 20231227 | 095900 | 240792210 | 3815 | 3815 | 3815 | 3815 | 200 |
| 552 | 20231227 | 095800 | 240029210 | 3810 | 3810 | 3810 | 3810 | 280 |
| 553 | 20231227 | 095700 | 238962410 | 3810 | 3805 | 3810 | 3805 | 201 |
| 554 | 20231227 | 095600 | 238196815 | 3805 | 3800 | 3805 | 3800 | 3152 |
| 555 | 20231227 | 095500 | 226203905 | 3800 | 3810 | 3810 | 3800 | 5210 |
| 556 | 20231227 | 095400 | 206380790 | 3815 | 3820 | 3820 | 3815 | 1300 |
| 557 | 20231227 | 095300 | 201421285 | 3825 | 3825 | 3830 | 3820 | 2536 |
| 558 | 20231227 | 095200 | 191728745 | 3830 | 3820 | 3830 | 3820 | 2110 |
| 559 | 20231227 | 095100 | 183668015 | 3820 | 3825 | 3825 | 3820 | 6900 |
| 560 | 20231227 | 095000 | 157305515 | 3825 | 3825 | 3825 | 3825 | 2 |
| 561 | 20231227 | 094900 | 157297865 | 3820 | 3825 | 3825 | 3820 | 3020 |
| 562 | 20231227 | 094800 | 145761200 | 3825 | 3830 | 3830 | 3825 | 2 |
| 563 | 20231227 | 094700 | 145753545 | 3825 | 3820 | 3830 | 3820 | 270 |
| 564 | 20231227 | 094600 | 144721630 | 3820 | 3820 | 3825 | 3820 | 1585 |
| 565 | 20231227 | 094500 | 138666920 | 3820 | 3825 | 3825 | 3820 | 6943 |
| 566 | 20231227 | 094400 | 112142635 | 3830 | 3830 | 3830 | 3830 | 53 |
| 567 | 20231227 | 094300 | 111939645 | 3830 | 3830 | 3830 | 3830 | 16 |
| 568 | 20231227 | 094200 | 111878365 | 3830 | 3830 | 3830 | 3830 | 170 |
| 569 | 20231227 | 094100 | 111227265 | 3830 | 3830 | 3830 | 3830 | 0 |
| 570 | 20231227 | 094000 | 111227265 | 3830 | 3830 | 3830 | 3830 | 0 |
| 571 | 20231227 | 093900 | 111227265 | 3830 | 3830 | 3830 | 3830 | 0 |
| 572 | 20231227 | 093800 | 111227265 | 3830 | 3825 | 3830 | 3820 | 4246 |
| 573 | 20231227 | 093700 | 95000375 | 3825 | 3825 | 3825 | 3820 | 5356 |
| 574 | 20231227 | 093600 | 74540290 | 3825 | 3825 | 3825 | 3820 | 17 |
| 575 | 20231227 | 093500 | 74475270 | 3825 | 3830 | 3830 | 3820 | 4805 |
| 576 | 20231227 | 093400 | 56109320 | 3830 | 3830 | 3830 | 3830 | 311 |
| 577 | 20231227 | 093300 | 54918190 | 3830 | 3830 | 3830 | 3830 | 1253 |
| 578 | 20231227 | 093200 | 50119200 | 3830 | 3830 | 3830 | 3830 | 1 |
| 579 | 20231227 | 093100 | 50115370 | 3835 | 3835 | 3835 | 3835 | 1 |
| 580 | 20231227 | 093000 | 50111535 | 3835 | 3835 | 3835 | 3825 | 4 |
| 581 | 20231227 | 092900 | 50096205 | 3835 | 3835 | 3835 | 3835 | 1 |
| 582 | 20231227 | 092800 | 50092370 | 3835 | 3835 | 3835 | 3835 | 0 |
| 583 | 20231227 | 092700 | 50092370 | 3835 | 3835 | 3835 | 3835 | 9 |
| 584 | 20231227 | 092600 | 50057855 | 3835 | 3825 | 3835 | 3820 | 753 |
| 585 | 20231227 | 092500 | 47177485 | 3830 | 3835 | 3835 | 3830 | 321 |
| 586 | 20231227 | 092400 | 45948025 | 3830 | 3830 | 3830 | 3830 | 0 |
| 587 | 20231227 | 092300 | 45948025 | 3830 | 3830 | 3830 | 3830 | 321 |
| 588 | 20231227 | 092200 | 44718595 | 3830 | 3830 | 3835 | 3830 | 592 |
| 589 | 20231227 | 092100 | 42450845 | 3830 | 3830 | 3830 | 3830 | 1 |
| 590 | 20231227 | 092000 | 42447015 | 3830 | 3830 | 3830 | 3830 | 10 |
| 591 | 20231227 | 091900 | 42408715 | 3835 | 3830 | 3835 | 3830 | 307 |
| 592 | 20231227 | 091800 | 41231905 | 3830 | 3835 | 3835 | 3820 | 312 |
| 593 | 20231227 | 091700 | 40039095 | 3835 | 3845 | 3845 | 3830 | 657 |
| 594 | 20231227 | 091600 | 37520390 | 3850 | 3850 | 3850 | 3850 | 0 |
| 595 | 20231227 | 091500 | 37520390 | 3850 | 3850 | 3850 | 3850 | 123 |
| 596 | 20231227 | 091400 | 37046840 | 3855 | 3855 | 3855 | 3855 | 201 |
| 597 | 20231227 | 091300 | 36271985 | 3850 | 3860 | 3860 | 3850 | 414 |
| 598 | 20231227 | 091200 | 34678060 | 3855 | 3860 | 3860 | 3855 | 6 |
| 599 | 20231227 | 091100 | 34654910 | 3865 | 3855 | 3865 | 3855 | 990 |
| 600 | 20231227 | 091000 | 30830715 | 3855 | 3865 | 3865 | 3855 | 510 |
| 601 | 20231227 | 090900 | 28864635 | 3855 | 3865 | 3865 | 3855 | 626 |
| 602 | 20231227 | 090800 | 26450405 | 3865 | 3870 | 3870 | 3865 | 4 |
| 603 | 20231227 | 090700 | 26434930 | 3870 | 3870 | 3870 | 3870 | 1382 |
| 604 | 20231227 | 090600 | 21086590 | 3870 | 3870 | 3870 | 3870 | 75 |
| 605 | 20231227 | 090500 | 20796340 | 3870 | 3870 | 3870 | 3870 | 378 |
| 606 | 20231227 | 090400 | 19333480 | 3885 | 3885 | 3885 | 3885 | 0 |
| 607 | 20231227 | 090300 | 19333480 | 3885 | 3885 | 3885 | 3885 | 70 |
| 608 | 20231227 | 090200 | 19061530 | 3890 | 3890 | 3890 | 3890 | 0 |
| 609 | 20231227 | 090100 | 19061530 | 3890 | 3865 | 3890 | 3865 | 102 |
| 610 | 20231227 | 090000 | 18664905 | 3865 | 3850 | 3865 | 3850 | 4848 |