30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 193100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 3 | 20231226 | 193000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20231226 | 192900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20231226 | 192800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20231226 | 192700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20231226 | 192600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20231226 | 192500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20231226 | 192400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20231226 | 192300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20231226 | 192200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20231226 | 192100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20231226 | 192000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20231226 | 191900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20231226 | 191800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20231226 | 191700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20231226 | 191600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20231226 | 191500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20231226 | 191400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20231226 | 191300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20231226 | 191200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20231226 | 191100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20231226 | 191000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20231226 | 190900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20231226 | 190800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20231226 | 190700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20231226 | 190600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20231226 | 190500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20231226 | 190400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20231226 | 190300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20231226 | 190200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20231226 | 190100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 33 | 20231226 | 190000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20231226 | 185900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20231226 | 185800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20231226 | 185700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20231226 | 185600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20231226 | 185500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20231226 | 185400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20231226 | 185300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20231226 | 185200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20231226 | 185100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20231226 | 185000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20231226 | 184900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20231226 | 184800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20231226 | 184700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20231226 | 184600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20231226 | 184500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20231226 | 184400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20231226 | 184300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20231226 | 184200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20231226 | 184100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20231226 | 184000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20231226 | 183900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20231226 | 183800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20231226 | 183700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20231226 | 183600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20231226 | 183500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20231226 | 183400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20231226 | 183300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20231226 | 183200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20231226 | 183100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 63 | 20231226 | 183000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20231226 | 182900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20231226 | 182800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20231226 | 182700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20231226 | 182600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20231226 | 182500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20231226 | 182400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20231226 | 182300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20231226 | 182200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20231226 | 182100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20231226 | 182000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20231226 | 181900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20231226 | 181800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20231226 | 181700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20231226 | 181600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20231226 | 181500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20231226 | 181400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20231226 | 181300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20231226 | 181200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20231226 | 181100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20231226 | 181000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20231226 | 180900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20231226 | 180800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20231226 | 180700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20231226 | 180600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20231226 | 180500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20231226 | 180400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20231226 | 180300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20231226 | 180200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20231226 | 180100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 93 | 20231226 | 180000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20231226 | 175900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20231226 | 175800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20231226 | 175700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20231226 | 175600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20231226 | 175500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20231226 | 175400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20231226 | 175300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20231226 | 175200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20231226 | 175100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20231226 | 175000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20231226 | 174900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20231226 | 174800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20231226 | 174700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20231226 | 174600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20231226 | 174500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20231226 | 174400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20231226 | 174300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20231226 | 174200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20231226 | 174100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20231226 | 174000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20231226 | 173900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20231226 | 173800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20231226 | 173700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20231226 | 173600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20231226 | 173500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20231226 | 173400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20231226 | 173300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20231226 | 173200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20231226 | 173100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 123 | 20231226 | 173000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20231226 | 172900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20231226 | 172800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20231226 | 172700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20231226 | 172600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20231226 | 172500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20231226 | 172400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20231226 | 172300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20231226 | 172200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20231226 | 172100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20231226 | 172000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20231226 | 171900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20231226 | 171800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20231226 | 171700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20231226 | 171600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20231226 | 171500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20231226 | 171400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20231226 | 171300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20231226 | 171200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20231226 | 171100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20231226 | 171000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20231226 | 170900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20231226 | 170800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20231226 | 170700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20231226 | 170600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20231226 | 170500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20231226 | 170400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20231226 | 170300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20231226 | 170200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20231226 | 170100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 153 | 20231226 | 170000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20231226 | 165900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20231226 | 165800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20231226 | 165700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20231226 | 165600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20231226 | 165500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20231226 | 165400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20231226 | 165300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20231226 | 165200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20231226 | 165100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20231226 | 165000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20231226 | 164900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20231226 | 164800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20231226 | 164700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20231226 | 164600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20231226 | 164500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20231226 | 164400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20231226 | 164300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20231226 | 164200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20231226 | 164100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20231226 | 164000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20231226 | 163900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20231226 | 163800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20231226 | 163700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20231226 | 163600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20231226 | 163500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20231226 | 163400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20231226 | 163300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20231226 | 163200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20231226 | 163100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 183 | 20231226 | 163000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20231226 | 162900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20231226 | 162800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20231226 | 162700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20231226 | 162600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20231226 | 162500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20231226 | 162400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20231226 | 162300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20231226 | 162200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20231226 | 162100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20231226 | 162000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 194 | 20231226 | 161900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 195 | 20231226 | 161800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 196 | 20231226 | 161700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 197 | 20231226 | 161600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 198 | 20231226 | 161500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 199 | 20231226 | 161400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 200 | 20231226 | 161300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 201 | 20231226 | 161200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 202 | 20231226 | 161100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 203 | 20231226 | 161000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 204 | 20231226 | 160900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 205 | 20231226 | 160800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 206 | 20231226 | 160700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 207 | 20231226 | 160600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 208 | 20231226 | 160500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 209 | 20231226 | 160400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 210 | 20231226 | 160300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 211 | 20231226 | 160200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 212 | 20231226 | 160100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 213 | 20231226 | 160000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 214 | 20231226 | 155900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 215 | 20231226 | 155800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 216 | 20231226 | 155700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 217 | 20231226 | 155600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 218 | 20231226 | 155500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 219 | 20231226 | 155400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 220 | 20231226 | 155300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 221 | 20231226 | 155200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 222 | 20231226 | 155100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 223 | 20231226 | 155000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 224 | 20231226 | 154900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 225 | 20231226 | 154800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 226 | 20231226 | 154700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 227 | 20231226 | 154600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 228 | 20231226 | 154500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 229 | 20231226 | 154400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 230 | 20231226 | 154300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 231 | 20231226 | 154200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 232 | 20231226 | 154100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 233 | 20231226 | 154000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 234 | 20231226 | 153900 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 235 | 20231226 | 153800 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 236 | 20231226 | 153700 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 237 | 20231226 | 153600 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 238 | 20231226 | 153500 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 239 | 20231226 | 153400 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 240 | 20231226 | 153300 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 241 | 20231226 | 153200 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 242 | 20231226 | 153100 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 243 | 20231226 | 153000 | 1330397110 | 5360 | 5360 | 5360 | 5360 | 7450 |
| 244 | 20231226 | 152900 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 245 | 20231226 | 152800 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 246 | 20231226 | 152700 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 247 | 20231226 | 152600 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 248 | 20231226 | 152500 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 249 | 20231226 | 152400 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 250 | 20231226 | 152300 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 251 | 20231226 | 152200 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 252 | 20231226 | 152100 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 253 | 20231226 | 152000 | 1290465110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 254 | 20231226 | 151900 | 1290465110 | 5360 | 5320 | 5380 | 5320 | 12362 |
| 255 | 20231226 | 151800 | 1224179290 | 5350 | 5350 | 5350 | 5320 | 3722 |
| 256 | 20231226 | 151700 | 1204294160 | 5350 | 5340 | 5350 | 5330 | 2648 |
| 257 | 20231226 | 151600 | 1190136780 | 5340 | 5310 | 5350 | 5310 | 5568 |
| 258 | 20231226 | 151500 | 1160399400 | 5300 | 5300 | 5300 | 5300 | 127 |
| 259 | 20231226 | 151400 | 1159726300 | 5300 | 5300 | 5320 | 5300 | 2150 |
| 260 | 20231226 | 151300 | 1148331260 | 5300 | 5320 | 5330 | 5300 | 4586 |
| 261 | 20231226 | 151200 | 1123919030 | 5320 | 5320 | 5320 | 5290 | 1174 |
| 262 | 20231226 | 151100 | 1117683740 | 5320 | 5290 | 5330 | 5290 | 1288 |
| 263 | 20231226 | 151000 | 1110832880 | 5330 | 5330 | 5330 | 5330 | 44 |
| 264 | 20231226 | 150900 | 1110598360 | 5330 | 5290 | 5330 | 5290 | 3118 |
| 265 | 20231226 | 150800 | 1094003480 | 5290 | 5300 | 5300 | 5280 | 33 |
| 266 | 20231226 | 150700 | 1093828970 | 5290 | 5300 | 5300 | 5270 | 1670 |
| 267 | 20231226 | 150600 | 1085013670 | 5290 | 5320 | 5320 | 5290 | 447 |
| 268 | 20231226 | 150500 | 1082648830 | 5330 | 5300 | 5330 | 5290 | 4652 |
| 269 | 20231226 | 150400 | 1057905290 | 5300 | 5310 | 5310 | 5300 | 824 |
| 270 | 20231226 | 150300 | 1053537000 | 5310 | 5320 | 5330 | 5310 | 1756 |
| 271 | 20231226 | 150200 | 1044204330 | 5340 | 5310 | 5340 | 5310 | 2678 |
| 272 | 20231226 | 150100 | 1029956010 | 5310 | 5290 | 5310 | 5290 | 1903 |
| 273 | 20231226 | 150000 | 1019878120 | 5290 | 5290 | 5290 | 5290 | 10 |
| 274 | 20231226 | 145900 | 1019825220 | 5300 | 5310 | 5310 | 5300 | 811 |
| 275 | 20231226 | 145800 | 1015525890 | 5310 | 5290 | 5310 | 5290 | 8240 |
| 276 | 20231226 | 145700 | 971906600 | 5290 | 5280 | 5290 | 5280 | 2422 |
| 277 | 20231226 | 145600 | 959108990 | 5280 | 5280 | 5280 | 5280 | 400 |
| 278 | 20231226 | 145500 | 956996990 | 5270 | 5270 | 5270 | 5270 | 1455 |
| 279 | 20231226 | 145400 | 949329140 | 5260 | 5270 | 5270 | 5260 | 52 |
| 280 | 20231226 | 145300 | 949055120 | 5260 | 5260 | 5260 | 5250 | 54 |
| 281 | 20231226 | 145200 | 948771090 | 5260 | 5260 | 5260 | 5260 | 750 |
| 282 | 20231226 | 145100 | 944826090 | 5260 | 5260 | 5260 | 5260 | 120 |
| 283 | 20231226 | 145000 | 944194890 | 5260 | 5270 | 5270 | 5260 | 1165 |
| 284 | 20231226 | 144900 | 938065340 | 5280 | 5270 | 5280 | 5270 | 552 |
| 285 | 20231226 | 144800 | 935155800 | 5270 | 5270 | 5280 | 5270 | 22 |
| 286 | 20231226 | 144700 | 935039710 | 5270 | 5270 | 5270 | 5270 | 253 |
| 287 | 20231226 | 144600 | 933706400 | 5270 | 5280 | 5280 | 5270 | 313 |
| 288 | 20231226 | 144500 | 932056860 | 5290 | 5290 | 5290 | 5290 | 306 |
| 289 | 20231226 | 144400 | 930438120 | 5290 | 5290 | 5290 | 5290 | 0 |
| 290 | 20231226 | 144300 | 930438120 | 5290 | 5290 | 5290 | 5290 | 0 |
| 291 | 20231226 | 144200 | 930438120 | 5290 | 5290 | 5290 | 5290 | 100 |
| 292 | 20231226 | 144100 | 929909120 | 5280 | 5290 | 5290 | 5280 | 449 |
| 293 | 20231226 | 144000 | 927538320 | 5290 | 5280 | 5290 | 5280 | 812 |
| 294 | 20231226 | 143900 | 923244840 | 5280 | 5280 | 5290 | 5280 | 618 |
| 295 | 20231226 | 143800 | 919979820 | 5280 | 5280 | 5280 | 5270 | 1494 |
| 296 | 20231226 | 143700 | 912093900 | 5280 | 5280 | 5280 | 5280 | 369 |
| 297 | 20231226 | 143600 | 910145580 | 5280 | 5280 | 5280 | 5280 | 1998 |
| 298 | 20231226 | 143500 | 899596140 | 5270 | 5270 | 5270 | 5270 | 291 |
| 299 | 20231226 | 143400 | 898062570 | 5280 | 5280 | 5280 | 5280 | 550 |
| 300 | 20231226 | 143300 | 895158570 | 5280 | 5280 | 5280 | 5280 | 4214 |
| 301 | 20231226 | 143200 | 872908650 | 5280 | 5280 | 5280 | 5280 | 1051 |
| 302 | 20231226 | 143100 | 867359370 | 5280 | 5270 | 5290 | 5270 | 1591 |
| 303 | 20231226 | 143000 | 858946200 | 5300 | 5260 | 5300 | 5260 | 3636 |
| 304 | 20231226 | 142900 | 839697590 | 5260 | 5260 | 5260 | 5260 | 281 |
| 305 | 20231226 | 142800 | 838219530 | 5260 | 5260 | 5260 | 5260 | 690 |
| 306 | 20231226 | 142700 | 834590130 | 5260 | 5270 | 5270 | 5250 | 1288 |
| 307 | 20231226 | 142600 | 827817640 | 5270 | 5280 | 5280 | 5260 | 1329 |
| 308 | 20231226 | 142500 | 820815290 | 5270 | 5280 | 5280 | 5270 | 129 |
| 309 | 20231226 | 142400 | 820134230 | 5290 | 5280 | 5290 | 5280 | 298 |
| 310 | 20231226 | 142300 | 818558810 | 5280 | 5270 | 5300 | 5270 | 5795 |
| 311 | 20231226 | 142200 | 787899180 | 5270 | 5270 | 5280 | 5270 | 1775 |
| 312 | 20231226 | 142100 | 778534430 | 5280 | 5280 | 5280 | 5280 | 1261 |
| 313 | 20231226 | 142000 | 771876350 | 5280 | 5250 | 5280 | 5250 | 1667 |
| 314 | 20231226 | 141900 | 763082500 | 5270 | 5270 | 5270 | 5260 | 1572 |
| 315 | 20231226 | 141800 | 754798070 | 5270 | 5250 | 5270 | 5250 | 4644 |
| 316 | 20231226 | 141700 | 730342200 | 5250 | 5250 | 5260 | 5250 | 963 |
| 317 | 20231226 | 141600 | 725285390 | 5250 | 5250 | 5250 | 5240 | 1487 |
| 318 | 20231226 | 141500 | 717478680 | 5240 | 5230 | 5240 | 5230 | 3181 |
| 319 | 20231226 | 141400 | 700813030 | 5230 | 5230 | 5230 | 5230 | 976 |
| 320 | 20231226 | 141300 | 695708550 | 5230 | 5220 | 5240 | 5220 | 6722 |
| 321 | 20231226 | 141200 | 660511430 | 5220 | 5220 | 5220 | 5220 | 1214 |
| 322 | 20231226 | 141100 | 654174350 | 5230 | 5230 | 5240 | 5230 | 2142 |
| 323 | 20231226 | 141000 | 642969840 | 5230 | 5220 | 5230 | 5220 | 310 |
| 324 | 20231226 | 140900 | 641348640 | 5220 | 5220 | 5220 | 5220 | 504 |
| 325 | 20231226 | 140800 | 638717760 | 5230 | 5220 | 5230 | 5220 | 833 |
| 326 | 20231226 | 140700 | 634366670 | 5230 | 5230 | 5230 | 5230 | 0 |
| 327 | 20231226 | 140600 | 634366670 | 5230 | 5230 | 5230 | 5230 | 0 |
| 328 | 20231226 | 140500 | 634366670 | 5230 | 5240 | 5240 | 5220 | 519 |
| 329 | 20231226 | 140400 | 631648710 | 5220 | 5230 | 5230 | 5220 | 1160 |
| 330 | 20231226 | 140300 | 625581930 | 5220 | 5220 | 5220 | 5220 | 1255 |
| 331 | 20231226 | 140200 | 619030830 | 5220 | 5220 | 5220 | 5220 | 61 |
| 332 | 20231226 | 140100 | 618712410 | 5220 | 5220 | 5220 | 5220 | 0 |
| 333 | 20231226 | 140000 | 618712410 | 5220 | 5220 | 5220 | 5220 | 0 |
| 334 | 20231226 | 135900 | 618712410 | 5220 | 5220 | 5220 | 5220 | 400 |
| 335 | 20231226 | 135800 | 616624410 | 5210 | 5210 | 5210 | 5210 | 592 |
| 336 | 20231226 | 135700 | 613540090 | 5210 | 5210 | 5210 | 5210 | 724 |
| 337 | 20231226 | 135600 | 609768050 | 5200 | 5210 | 5210 | 5200 | 21 |
| 338 | 20231226 | 135500 | 609658650 | 5200 | 5210 | 5210 | 5200 | 119 |
| 339 | 20231226 | 135400 | 609039830 | 5200 | 5200 | 5200 | 5200 | 160 |
| 340 | 20231226 | 135300 | 608207830 | 5200 | 5200 | 5200 | 5200 | 1 |
| 341 | 20231226 | 135200 | 608202630 | 5200 | 5200 | 5200 | 5200 | 10 |
| 342 | 20231226 | 135100 | 608150630 | 5210 | 5210 | 5210 | 5210 | 1 |
| 343 | 20231226 | 135000 | 608145420 | 5200 | 5200 | 5200 | 5200 | 10 |
| 344 | 20231226 | 134900 | 608093420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 345 | 20231226 | 134800 | 608093420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 346 | 20231226 | 134700 | 608093420 | 5200 | 5200 | 5200 | 5200 | 1 |
| 347 | 20231226 | 134600 | 608088220 | 5200 | 5200 | 5200 | 5200 | 0 |
| 348 | 20231226 | 134500 | 608088220 | 5200 | 5200 | 5200 | 5200 | 6 |
| 349 | 20231226 | 134400 | 608057020 | 5200 | 5200 | 5200 | 5200 | 0 |
| 350 | 20231226 | 134300 | 608057020 | 5200 | 5200 | 5200 | 5200 | 0 |
| 351 | 20231226 | 134200 | 608057020 | 5200 | 5200 | 5200 | 5200 | 163 |
| 352 | 20231226 | 134100 | 607209420 | 5200 | 5210 | 5210 | 5200 | 375 |
| 353 | 20231226 | 134000 | 605259410 | 5200 | 5200 | 5200 | 5200 | 0 |
| 354 | 20231226 | 133900 | 605259410 | 5200 | 5200 | 5200 | 5200 | 0 |
| 355 | 20231226 | 133800 | 605259410 | 5200 | 5200 | 5200 | 5200 | 50 |
| 356 | 20231226 | 133700 | 604999410 | 5200 | 5200 | 5200 | 5200 | 0 |
| 357 | 20231226 | 133600 | 604999410 | 5200 | 5200 | 5200 | 5200 | 0 |
| 358 | 20231226 | 133500 | 604999410 | 5200 | 5200 | 5200 | 5200 | 0 |
| 359 | 20231226 | 133400 | 604999410 | 5200 | 5200 | 5200 | 5200 | 188 |
| 360 | 20231226 | 133300 | 604021810 | 5200 | 5190 | 5200 | 5190 | 693 |
| 361 | 20231226 | 133200 | 600425130 | 5200 | 5200 | 5200 | 5200 | 0 |
| 362 | 20231226 | 133100 | 600425130 | 5200 | 5200 | 5200 | 5200 | 0 |
| 363 | 20231226 | 133000 | 600425130 | 5200 | 5200 | 5200 | 5200 | 1 |
| 364 | 20231226 | 132900 | 600419930 | 5200 | 5200 | 5200 | 5200 | 1 |
| 365 | 20231226 | 132800 | 600414730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 366 | 20231226 | 132700 | 600414730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 367 | 20231226 | 132600 | 600414730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 368 | 20231226 | 132500 | 600414730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 369 | 20231226 | 132400 | 600414730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 370 | 20231226 | 132300 | 600414730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 371 | 20231226 | 132200 | 600414730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 372 | 20231226 | 132100 | 600414730 | 5200 | 5200 | 5200 | 5200 | 18 |
| 373 | 20231226 | 132000 | 600321130 | 5200 | 5190 | 5200 | 5190 | 232 |
| 374 | 20231226 | 131900 | 599116630 | 5200 | 5210 | 5210 | 5200 | 22 |
| 375 | 20231226 | 131800 | 599002020 | 5190 | 5190 | 5190 | 5190 | 0 |
| 376 | 20231226 | 131700 | 599002020 | 5190 | 5190 | 5190 | 5190 | 0 |
| 377 | 20231226 | 131600 | 599002020 | 5190 | 5190 | 5190 | 5190 | 0 |
| 378 | 20231226 | 131500 | 599002020 | 5190 | 5190 | 5190 | 5190 | 0 |
| 379 | 20231226 | 131400 | 599002020 | 5190 | 5190 | 5190 | 5190 | 8 |
| 380 | 20231226 | 131300 | 598960500 | 5200 | 5200 | 5200 | 5200 | 90 |
| 381 | 20231226 | 131200 | 598492500 | 5200 | 5200 | 5200 | 5200 | 112 |
| 382 | 20231226 | 131100 | 597910100 | 5190 | 5190 | 5190 | 5190 | 0 |
| 383 | 20231226 | 131000 | 597910100 | 5190 | 5190 | 5190 | 5190 | 907 |
| 384 | 20231226 | 130900 | 593202770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 385 | 20231226 | 130800 | 593202770 | 5180 | 5180 | 5180 | 5180 | 96 |
| 386 | 20231226 | 130700 | 592705490 | 5190 | 5190 | 5190 | 5190 | 40 |
| 387 | 20231226 | 130600 | 592497890 | 5190 | 5190 | 5190 | 5190 | 0 |
| 388 | 20231226 | 130500 | 592497890 | 5190 | 5190 | 5190 | 5190 | 205 |
| 389 | 20231226 | 130400 | 591433940 | 5170 | 5170 | 5170 | 5170 | 0 |
| 390 | 20231226 | 130300 | 591433940 | 5170 | 5170 | 5170 | 5170 | 63 |
| 391 | 20231226 | 130200 | 591108230 | 5170 | 5180 | 5190 | 5170 | 587 |
| 392 | 20231226 | 130100 | 588070940 | 5190 | 5190 | 5190 | 5190 | 56 |
| 393 | 20231226 | 130000 | 587780300 | 5200 | 5210 | 5210 | 5200 | 104 |
| 394 | 20231226 | 125900 | 587239490 | 5210 | 5180 | 5210 | 5180 | 3 |
| 395 | 20231226 | 125800 | 587223900 | 5180 | 5180 | 5180 | 5180 | 7 |
| 396 | 20231226 | 125700 | 587187640 | 5170 | 5200 | 5200 | 5170 | 6777 |
| 397 | 20231226 | 125600 | 552095330 | 5210 | 5210 | 5210 | 5210 | 1110 |
| 398 | 20231226 | 125500 | 546312230 | 5220 | 5220 | 5220 | 5220 | 12 |
| 399 | 20231226 | 125400 | 546249590 | 5220 | 5220 | 5220 | 5220 | 0 |
| 400 | 20231226 | 125300 | 546249590 | 5220 | 5220 | 5220 | 5220 | 5 |
| 401 | 20231226 | 125200 | 546223490 | 5230 | 5230 | 5230 | 5230 | 11 |
| 402 | 20231226 | 125100 | 546165960 | 5230 | 5200 | 5230 | 5200 | 50 |
| 403 | 20231226 | 125000 | 545905070 | 5200 | 5220 | 5220 | 5200 | 2 |
| 404 | 20231226 | 124900 | 545894650 | 5210 | 5210 | 5210 | 5210 | 0 |
| 405 | 20231226 | 124800 | 545894650 | 5210 | 5210 | 5210 | 5210 | 118 |
| 406 | 20231226 | 124700 | 545279870 | 5200 | 5200 | 5200 | 5200 | 942 |
| 407 | 20231226 | 124600 | 540381470 | 5200 | 5210 | 5210 | 5200 | 125 |
| 408 | 20231226 | 124500 | 539730270 | 5230 | 5230 | 5230 | 5230 | 0 |
| 409 | 20231226 | 124400 | 539730270 | 5230 | 5210 | 5250 | 5210 | 1096 |
| 410 | 20231226 | 124300 | 533987340 | 5190 | 5190 | 5190 | 5190 | 0 |
| 411 | 20231226 | 124200 | 533987340 | 5190 | 5190 | 5190 | 5190 | 0 |
| 412 | 20231226 | 124100 | 533987340 | 5190 | 5190 | 5190 | 5190 | 0 |
| 413 | 20231226 | 124000 | 533987340 | 5190 | 5190 | 5190 | 5190 | 0 |
| 414 | 20231226 | 123900 | 533987340 | 5190 | 5190 | 5190 | 5190 | 0 |
| 415 | 20231226 | 123800 | 533987340 | 5190 | 5190 | 5190 | 5190 | 20 |
| 416 | 20231226 | 123700 | 533883540 | 5190 | 5200 | 5200 | 5190 | 59 |
| 417 | 20231226 | 123600 | 533576830 | 5210 | 5210 | 5210 | 5210 | 0 |
| 418 | 20231226 | 123500 | 533576830 | 5210 | 5210 | 5210 | 5210 | 8 |
| 419 | 20231226 | 123400 | 533535150 | 5210 | 5210 | 5210 | 5210 | 100 |
| 420 | 20231226 | 123300 | 533014150 | 5200 | 5190 | 5200 | 5190 | 55 |
| 421 | 20231226 | 123200 | 532728630 | 5190 | 5200 | 5200 | 5190 | 504 |
| 422 | 20231226 | 123100 | 530107840 | 5200 | 5200 | 5200 | 5200 | 360 |
| 423 | 20231226 | 123000 | 528235840 | 5200 | 5200 | 5200 | 5200 | 59 |
| 424 | 20231226 | 122900 | 527929040 | 5200 | 5210 | 5210 | 5200 | 1059 |
| 425 | 20231226 | 122800 | 522417650 | 5220 | 5210 | 5240 | 5210 | 528 |
| 426 | 20231226 | 122700 | 519662110 | 5210 | 5210 | 5210 | 5210 | 1 |
| 427 | 20231226 | 122600 | 519656900 | 5210 | 5210 | 5210 | 5210 | 0 |
| 428 | 20231226 | 122500 | 519656900 | 5210 | 5220 | 5220 | 5210 | 208 |
| 429 | 20231226 | 122400 | 518573140 | 5220 | 5210 | 5220 | 5210 | 80 |
| 430 | 20231226 | 122300 | 518156040 | 5210 | 5210 | 5230 | 5210 | 390 |
| 431 | 20231226 | 122200 | 516120760 | 5210 | 5210 | 5210 | 5210 | 203 |
| 432 | 20231226 | 122100 | 515063130 | 5210 | 5210 | 5210 | 5210 | 0 |
| 433 | 20231226 | 122000 | 515063130 | 5210 | 5210 | 5210 | 5200 | 1771 |
| 434 | 20231226 | 121900 | 505842750 | 5200 | 5200 | 5200 | 5200 | 0 |
| 435 | 20231226 | 121800 | 505842750 | 5200 | 5210 | 5210 | 5200 | 624 |
| 436 | 20231226 | 121700 | 502591720 | 5220 | 5220 | 5220 | 5220 | 81 |
| 437 | 20231226 | 121600 | 502168900 | 5220 | 5220 | 5220 | 5220 | 887 |
| 438 | 20231226 | 121500 | 497538760 | 5220 | 5210 | 5250 | 5210 | 1210 |
| 439 | 20231226 | 121400 | 491213030 | 5220 | 5210 | 5250 | 5210 | 636 |
| 440 | 20231226 | 121300 | 487887020 | 5210 | 5200 | 5210 | 5200 | 1093 |
| 441 | 20231226 | 121200 | 482194160 | 5190 | 5210 | 5210 | 5190 | 495 |
| 442 | 20231226 | 121100 | 479623340 | 5210 | 5230 | 5240 | 5210 | 1430 |
| 443 | 20231226 | 121000 | 472153890 | 5220 | 5190 | 5220 | 5190 | 4590 |
| 444 | 20231226 | 120900 | 448267150 | 5190 | 5190 | 5190 | 5190 | 432 |
| 445 | 20231226 | 120800 | 446025070 | 5180 | 5180 | 5180 | 5180 | 200 |
| 446 | 20231226 | 120700 | 444989070 | 5190 | 5180 | 5190 | 5180 | 514 |
| 447 | 20231226 | 120600 | 442323410 | 5180 | 5180 | 5180 | 5180 | 467 |
| 448 | 20231226 | 120500 | 439904350 | 5170 | 5170 | 5170 | 5170 | 600 |
| 449 | 20231226 | 120400 | 436802350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 450 | 20231226 | 120300 | 436802350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 451 | 20231226 | 120200 | 436802350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 452 | 20231226 | 120100 | 436802350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 453 | 20231226 | 120000 | 436802350 | 5180 | 5180 | 5180 | 5180 | 0 |
| 454 | 20231226 | 115900 | 436802350 | 5180 | 5180 | 5180 | 5180 | 98 |
| 455 | 20231226 | 115800 | 436294710 | 5190 | 5190 | 5190 | 5190 | 0 |
| 456 | 20231226 | 115700 | 436294710 | 5190 | 5190 | 5190 | 5190 | 0 |
| 457 | 20231226 | 115600 | 436294710 | 5190 | 5190 | 5190 | 5190 | 0 |
| 458 | 20231226 | 115500 | 436294710 | 5190 | 5190 | 5190 | 5190 | 0 |
| 459 | 20231226 | 115400 | 436294710 | 5190 | 5190 | 5190 | 5190 | 1 |
| 460 | 20231226 | 115300 | 436289520 | 5190 | 5180 | 5190 | 5180 | 200 |
| 461 | 20231226 | 115200 | 435251550 | 5180 | 5180 | 5180 | 5180 | 0 |
| 462 | 20231226 | 115100 | 435251550 | 5180 | 5180 | 5180 | 5180 | 376 |
| 463 | 20231226 | 115000 | 433303870 | 5180 | 5180 | 5180 | 5180 | 20 |
| 464 | 20231226 | 114900 | 433200270 | 5180 | 5180 | 5180 | 5180 | 30 |
| 465 | 20231226 | 114800 | 433044870 | 5180 | 5170 | 5180 | 5170 | 1417 |
| 466 | 20231226 | 114700 | 425712610 | 5160 | 5160 | 5160 | 5160 | 0 |
| 467 | 20231226 | 114600 | 425712610 | 5160 | 5160 | 5160 | 5160 | 0 |
| 468 | 20231226 | 114500 | 425712610 | 5160 | 5160 | 5160 | 5160 | 0 |
| 469 | 20231226 | 114400 | 425712610 | 5160 | 5160 | 5160 | 5160 | 0 |
| 470 | 20231226 | 114300 | 425712610 | 5160 | 5160 | 5160 | 5160 | 0 |
| 471 | 20231226 | 114200 | 425712610 | 5160 | 5160 | 5160 | 5160 | 0 |
| 472 | 20231226 | 114100 | 425712610 | 5160 | 5160 | 5160 | 5160 | 0 |
| 473 | 20231226 | 114000 | 425712610 | 5160 | 5180 | 5180 | 5160 | 1354 |
| 474 | 20231226 | 113900 | 418715040 | 5180 | 5180 | 5180 | 5180 | 117 |
| 475 | 20231226 | 113800 | 418108980 | 5180 | 5180 | 5180 | 5180 | 0 |
| 476 | 20231226 | 113700 | 418108980 | 5180 | 5180 | 5180 | 5180 | 40 |
| 477 | 20231226 | 113600 | 417901780 | 5180 | 5180 | 5180 | 5180 | 88 |
| 478 | 20231226 | 113500 | 417445940 | 5190 | 5180 | 5190 | 5180 | 1606 |
| 479 | 20231226 | 113400 | 409117830 | 5180 | 5180 | 5180 | 5180 | 10 |
| 480 | 20231226 | 113300 | 409066030 | 5160 | 5160 | 5160 | 5160 | 0 |
| 481 | 20231226 | 113200 | 409066030 | 5160 | 5160 | 5160 | 5160 | 0 |
| 482 | 20231226 | 113100 | 409066030 | 5160 | 5160 | 5160 | 5160 | 117 |
| 483 | 20231226 | 113000 | 408462310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 484 | 20231226 | 112900 | 408462310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 485 | 20231226 | 112800 | 408462310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 486 | 20231226 | 112700 | 408462310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 487 | 20231226 | 112600 | 408462310 | 5150 | 5150 | 5150 | 5150 | 141 |
| 488 | 20231226 | 112500 | 407736160 | 5160 | 5160 | 5160 | 5160 | 311 |
| 489 | 20231226 | 112400 | 406131400 | 5160 | 5160 | 5160 | 5160 | 1 |
| 490 | 20231226 | 112300 | 406126240 | 5160 | 5160 | 5160 | 5160 | 600 |
| 491 | 20231226 | 112200 | 403030240 | 5160 | 5160 | 5160 | 5160 | 1742 |
| 492 | 20231226 | 112100 | 394041520 | 5150 | 5150 | 5150 | 5150 | 0 |
| 493 | 20231226 | 112000 | 394041520 | 5150 | 5150 | 5150 | 5150 | 0 |
| 494 | 20231226 | 111900 | 394041520 | 5150 | 5150 | 5150 | 5150 | 51 |
| 495 | 20231226 | 111800 | 393778870 | 5140 | 5140 | 5140 | 5140 | 0 |
| 496 | 20231226 | 111700 | 393778870 | 5140 | 5140 | 5140 | 5140 | 1001 |
| 497 | 20231226 | 111600 | 388633730 | 5140 | 5150 | 5150 | 5140 | 325 |
| 498 | 20231226 | 111500 | 386960230 | 5150 | 5150 | 5150 | 5150 | 411 |
| 499 | 20231226 | 111400 | 384843580 | 5150 | 5150 | 5150 | 5150 | 0 |
| 500 | 20231226 | 111300 | 384843580 | 5150 | 5150 | 5150 | 5150 | 149 |
| 501 | 20231226 | 111200 | 384076230 | 5160 | 5150 | 5160 | 5150 | 505 |
| 502 | 20231226 | 111100 | 381475430 | 5150 | 5150 | 5150 | 5150 | 1 |
| 503 | 20231226 | 111000 | 381470280 | 5150 | 5150 | 5150 | 5150 | 0 |
| 504 | 20231226 | 110900 | 381470280 | 5150 | 5150 | 5150 | 5150 | 60 |
| 505 | 20231226 | 110800 | 381161280 | 5150 | 5150 | 5150 | 5150 | 0 |
| 506 | 20231226 | 110700 | 381161280 | 5150 | 5150 | 5150 | 5150 | 970 |
| 507 | 20231226 | 110600 | 376165780 | 5140 | 5140 | 5140 | 5140 | 972 |
| 508 | 20231226 | 110500 | 371169700 | 5140 | 5140 | 5140 | 5140 | 972 |
| 509 | 20231226 | 110400 | 366173620 | 5140 | 5150 | 5150 | 5140 | 1934 |
| 510 | 20231226 | 110300 | 356217680 | 5150 | 5150 | 5150 | 5150 | 37 |
| 511 | 20231226 | 110200 | 356027130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 512 | 20231226 | 110100 | 356027130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 513 | 20231226 | 110000 | 356027130 | 5150 | 5150 | 5150 | 5150 | 425 |
| 514 | 20231226 | 105900 | 353838380 | 5150 | 5150 | 5150 | 5150 | 0 |
| 515 | 20231226 | 105800 | 353838380 | 5150 | 5150 | 5150 | 5150 | 0 |
| 516 | 20231226 | 105700 | 353838380 | 5150 | 5150 | 5150 | 5150 | 0 |
| 517 | 20231226 | 105600 | 353838380 | 5150 | 5150 | 5150 | 5150 | 553 |
| 518 | 20231226 | 105500 | 350990430 | 5150 | 5150 | 5160 | 5150 | 73 |
| 519 | 20231226 | 105400 | 350614280 | 5150 | 5150 | 5150 | 5150 | 1 |
| 520 | 20231226 | 105300 | 350609130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 521 | 20231226 | 105200 | 350609130 | 5150 | 5150 | 5150 | 5150 | 50 |
| 522 | 20231226 | 105100 | 350351630 | 5150 | 5150 | 5150 | 5150 | 33 |
| 523 | 20231226 | 105000 | 350181680 | 5150 | 5150 | 5150 | 5150 | 3003 |
| 524 | 20231226 | 104900 | 334716230 | 5150 | 5150 | 5150 | 5150 | 2 |
| 525 | 20231226 | 104800 | 334705930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 526 | 20231226 | 104700 | 334705930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 527 | 20231226 | 104600 | 334705930 | 5160 | 5150 | 5160 | 5150 | 648 |
| 528 | 20231226 | 104500 | 331368720 | 5150 | 5150 | 5150 | 5150 | 0 |
| 529 | 20231226 | 104400 | 331368720 | 5150 | 5160 | 5160 | 5150 | 606 |
| 530 | 20231226 | 104300 | 328245800 | 5160 | 5160 | 5160 | 5160 | 432 |
| 531 | 20231226 | 104200 | 326016680 | 5160 | 5160 | 5160 | 5160 | 20 |
| 532 | 20231226 | 104100 | 325913480 | 5170 | 5170 | 5170 | 5170 | 140 |
| 533 | 20231226 | 104000 | 325189680 | 5160 | 5160 | 5160 | 5160 | 0 |
| 534 | 20231226 | 103900 | 325189680 | 5160 | 5160 | 5160 | 5160 | 2000 |
| 535 | 20231226 | 103800 | 314869680 | 5160 | 5160 | 5160 | 5160 | 82 |
| 536 | 20231226 | 103700 | 314446560 | 5160 | 5170 | 5170 | 5160 | 58 |
| 537 | 20231226 | 103600 | 314147060 | 5170 | 5170 | 5170 | 5170 | 18 |
| 538 | 20231226 | 103500 | 314054000 | 5170 | 5170 | 5170 | 5170 | 0 |
| 539 | 20231226 | 103400 | 314054000 | 5170 | 5170 | 5170 | 5170 | 250 |
| 540 | 20231226 | 103300 | 312761500 | 5170 | 5170 | 5170 | 5170 | 0 |
| 541 | 20231226 | 103200 | 312761500 | 5170 | 5170 | 5170 | 5170 | 0 |
| 542 | 20231226 | 103100 | 312761500 | 5170 | 5170 | 5170 | 5170 | 0 |
| 543 | 20231226 | 103000 | 312761500 | 5170 | 5170 | 5170 | 5170 | 23 |
| 544 | 20231226 | 102900 | 312642590 | 5160 | 5180 | 5180 | 5160 | 2 |
| 545 | 20231226 | 102800 | 312632250 | 5180 | 5180 | 5180 | 5180 | 2 |
| 546 | 20231226 | 102700 | 312621890 | 5160 | 5160 | 5160 | 5160 | 0 |
| 547 | 20231226 | 102600 | 312621890 | 5160 | 5160 | 5160 | 5160 | 0 |
| 548 | 20231226 | 102500 | 312621890 | 5160 | 5160 | 5180 | 5160 | 1102 |
| 549 | 20231226 | 102400 | 306931630 | 5160 | 5180 | 5180 | 5160 | 1982 |
| 550 | 20231226 | 102300 | 296688100 | 5170 | 5180 | 5180 | 5170 | 2 |
| 551 | 20231226 | 102200 | 296677750 | 5180 | 5180 | 5180 | 5180 | 0 |
| 552 | 20231226 | 102100 | 296677750 | 5180 | 5180 | 5180 | 5180 | 1 |
| 553 | 20231226 | 102000 | 296672570 | 5180 | 5180 | 5180 | 5180 | 18 |
| 554 | 20231226 | 101900 | 296579330 | 5180 | 5180 | 5180 | 5180 | 1 |
| 555 | 20231226 | 101800 | 296574150 | 5190 | 5190 | 5190 | 5190 | 1 |
| 556 | 20231226 | 101700 | 296568960 | 5190 | 5180 | 5190 | 5180 | 35 |
| 557 | 20231226 | 101600 | 296387480 | 5180 | 5180 | 5180 | 5180 | 0 |
| 558 | 20231226 | 101500 | 296387480 | 5180 | 5180 | 5180 | 5180 | 0 |
| 559 | 20231226 | 101400 | 296387480 | 5180 | 5180 | 5180 | 5180 | 0 |
| 560 | 20231226 | 101300 | 296387480 | 5180 | 5180 | 5180 | 5180 | 0 |
| 561 | 20231226 | 101200 | 296387480 | 5180 | 5180 | 5180 | 5180 | 112 |
| 562 | 20231226 | 101100 | 295807320 | 5180 | 5180 | 5180 | 5180 | 536 |
| 563 | 20231226 | 101000 | 293030840 | 5180 | 5180 | 5180 | 5180 | 0 |
| 564 | 20231226 | 100900 | 293030840 | 5180 | 5180 | 5180 | 5180 | 0 |
| 565 | 20231226 | 100800 | 293030840 | 5180 | 5170 | 5180 | 5170 | 38 |
| 566 | 20231226 | 100700 | 292834180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 567 | 20231226 | 100600 | 292834180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 568 | 20231226 | 100500 | 292834180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 569 | 20231226 | 100400 | 292834180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 570 | 20231226 | 100300 | 292834180 | 5170 | 5170 | 5170 | 5170 | 1070 |
| 571 | 20231226 | 100200 | 287302280 | 5140 | 5160 | 5160 | 5140 | 5201 |
| 572 | 20231226 | 100100 | 260537650 | 5150 | 5160 | 5160 | 5150 | 2000 |
| 573 | 20231226 | 100000 | 250236550 | 5160 | 5160 | 5160 | 5160 | 203 |
| 574 | 20231226 | 095900 | 249189070 | 5160 | 5160 | 5160 | 5160 | 20 |
| 575 | 20231226 | 095800 | 249085870 | 5160 | 5170 | 5170 | 5160 | 952 |
| 576 | 20231226 | 095700 | 244170160 | 5170 | 5170 | 5170 | 5170 | 282 |
| 577 | 20231226 | 095600 | 242712220 | 5170 | 5190 | 5190 | 5170 | 2144 |
| 578 | 20231226 | 095500 | 231624540 | 5190 | 5180 | 5190 | 5180 | 1099 |
| 579 | 20231226 | 095400 | 225930730 | 5180 | 5180 | 5180 | 5180 | 194 |
| 580 | 20231226 | 095300 | 224925810 | 5190 | 5190 | 5190 | 5190 | 24 |
| 581 | 20231226 | 095200 | 224801250 | 5190 | 5190 | 5200 | 5190 | 208 |
| 582 | 20231226 | 095100 | 223721710 | 5200 | 5190 | 5200 | 5190 | 281 |
| 583 | 20231226 | 095000 | 222262820 | 5190 | 5190 | 5190 | 5190 | 604 |
| 584 | 20231226 | 094900 | 219128060 | 5190 | 5200 | 5200 | 5190 | 1525 |
| 585 | 20231226 | 094800 | 211198210 | 5200 | 5180 | 5200 | 5180 | 473 |
| 586 | 20231226 | 094700 | 208744860 | 5190 | 5190 | 5190 | 5180 | 54 |
| 587 | 20231226 | 094600 | 208464610 | 5190 | 5190 | 5190 | 5190 | 355 |
| 588 | 20231226 | 094500 | 206622160 | 5190 | 5180 | 5190 | 5180 | 4645 |
| 589 | 20231226 | 094400 | 182527890 | 5180 | 5180 | 5180 | 5180 | 4 |
| 590 | 20231226 | 094300 | 182507170 | 5180 | 5170 | 5180 | 5170 | 512 |
| 591 | 20231226 | 094200 | 179860120 | 5150 | 5140 | 5160 | 5140 | 1717 |
| 592 | 20231226 | 094100 | 171009400 | 5140 | 5160 | 5160 | 5140 | 3 |
| 593 | 20231226 | 094000 | 170993940 | 5140 | 5140 | 5140 | 5140 | 324 |
| 594 | 20231226 | 093900 | 169328580 | 5140 | 5140 | 5140 | 5140 | 10 |
| 595 | 20231226 | 093800 | 169277180 | 5130 | 5140 | 5140 | 5130 | 5584 |
| 596 | 20231226 | 093700 | 140614940 | 5140 | 5150 | 5150 | 5140 | 1100 |
| 597 | 20231226 | 093600 | 134957250 | 5150 | 5150 | 5150 | 5150 | 261 |
| 598 | 20231226 | 093500 | 133613100 | 5140 | 5140 | 5140 | 5140 | 0 |
| 599 | 20231226 | 093400 | 133613100 | 5140 | 5150 | 5160 | 5140 | 507 |
| 600 | 20231226 | 093300 | 131003440 | 5150 | 5150 | 5150 | 5150 | 0 |
| 601 | 20231226 | 093200 | 131003440 | 5150 | 5160 | 5160 | 5150 | 12 |
| 602 | 20231226 | 093100 | 130941580 | 5150 | 5150 | 5150 | 5150 | 0 |
| 603 | 20231226 | 093000 | 130941580 | 5150 | 5150 | 5150 | 5150 | 197 |
| 604 | 20231226 | 092900 | 129927030 | 5150 | 5150 | 5150 | 5150 | 2 |
| 605 | 20231226 | 092800 | 129916730 | 5160 | 5160 | 5160 | 5160 | 99 |
| 606 | 20231226 | 092700 | 129405890 | 5160 | 5160 | 5160 | 5160 | 100 |
| 607 | 20231226 | 092600 | 128889890 | 5150 | 5150 | 5160 | 5150 | 1014 |
| 608 | 20231226 | 092500 | 123662350 | 5160 | 5160 | 5160 | 5160 | 0 |
| 609 | 20231226 | 092400 | 123662350 | 5160 | 5160 | 5160 | 5160 | 180 |
| 610 | 20231226 | 092300 | 122733550 | 5150 | 5150 | 5150 | 5150 | 538 |
| 611 | 20231226 | 092200 | 119962850 | 5170 | 5150 | 5170 | 5150 | 1236 |
| 612 | 20231226 | 092100 | 113596450 | 5160 | 5160 | 5160 | 5160 | 940 |
| 613 | 20231226 | 092000 | 108746050 | 5160 | 5160 | 5160 | 5160 | 559 |
| 614 | 20231226 | 091900 | 105861610 | 5180 | 5180 | 5180 | 5180 | 1 |
| 615 | 20231226 | 091800 | 105856430 | 5180 | 5180 | 5180 | 5180 | 6 |
| 616 | 20231226 | 091700 | 105825350 | 5160 | 5160 | 5160 | 5160 | 710 |
| 617 | 20231226 | 091600 | 102161750 | 5160 | 5160 | 5160 | 5160 | 458 |
| 618 | 20231226 | 091500 | 99798470 | 5160 | 5160 | 5160 | 5160 | 0 |
| 619 | 20231226 | 091400 | 99798470 | 5160 | 5170 | 5170 | 5160 | 101 |
| 620 | 20231226 | 091300 | 99276310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 621 | 20231226 | 091200 | 99276310 | 5160 | 5160 | 5160 | 5160 | 2 |
| 622 | 20231226 | 091100 | 99265990 | 5150 | 5150 | 5150 | 5150 | 2912 |
| 623 | 20231226 | 091000 | 84269190 | 5140 | 5140 | 5140 | 5140 | 1005 |
| 624 | 20231226 | 090900 | 79103490 | 5140 | 5140 | 5140 | 5140 | 744 |
| 625 | 20231226 | 090800 | 75279330 | 5140 | 5150 | 5150 | 5140 | 919 |
| 626 | 20231226 | 090700 | 70549550 | 5140 | 5140 | 5140 | 5140 | 105 |
| 627 | 20231226 | 090600 | 70009850 | 5140 | 5140 | 5140 | 5140 | 27 |
| 628 | 20231226 | 090500 | 69871070 | 5150 | 5150 | 5150 | 5140 | 2070 |
| 629 | 20231226 | 090400 | 59224340 | 5150 | 5170 | 5170 | 5140 | 9530 |
| 630 | 20231226 | 090300 | 10138550 | 5180 | 5180 | 5180 | 5180 | 751 |
| 631 | 20231226 | 090200 | 6248370 | 5180 | 5170 | 5190 | 5170 | 577 |
| 632 | 20231226 | 090100 | 3261200 | 5170 | 5180 | 5190 | 5170 | 217 |
| 633 | 20231226 | 090000 | 2138000 | 5200 | 5170 | 5200 | 5170 | 393 |