30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 190900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 3 | 20231226 | 190800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20231226 | 190700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20231226 | 190600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20231226 | 190500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20231226 | 190400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20231226 | 190300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20231226 | 190200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20231226 | 190100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20231226 | 190000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20231226 | 185900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20231226 | 185800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20231226 | 185700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20231226 | 185600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20231226 | 185500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20231226 | 185400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20231226 | 185300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20231226 | 185200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20231226 | 185100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20231226 | 185000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20231226 | 184900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20231226 | 184800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20231226 | 184700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20231226 | 184600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20231226 | 184500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20231226 | 184400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20231226 | 184300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20231226 | 184200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20231226 | 184100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20231226 | 184000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20231226 | 183900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 33 | 20231226 | 183800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20231226 | 183700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20231226 | 183600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20231226 | 183500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20231226 | 183400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20231226 | 183300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20231226 | 183200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20231226 | 183100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20231226 | 183000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20231226 | 182900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20231226 | 182800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20231226 | 182700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20231226 | 182600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20231226 | 182500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20231226 | 182400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20231226 | 182300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20231226 | 182200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20231226 | 182100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20231226 | 182000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20231226 | 181900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20231226 | 181800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20231226 | 181700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20231226 | 181600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20231226 | 181500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20231226 | 181400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20231226 | 181300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20231226 | 181200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20231226 | 181100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20231226 | 181000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20231226 | 180900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 63 | 20231226 | 180800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20231226 | 180700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20231226 | 180600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20231226 | 180500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20231226 | 180400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20231226 | 180300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20231226 | 180200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20231226 | 180100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20231226 | 180000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20231226 | 175900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20231226 | 175800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20231226 | 175700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20231226 | 175600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20231226 | 175500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20231226 | 175400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20231226 | 175300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20231226 | 175200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20231226 | 175100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20231226 | 175000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20231226 | 174900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20231226 | 174800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20231226 | 174700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20231226 | 174600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20231226 | 174500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20231226 | 174400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20231226 | 174300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20231226 | 174200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20231226 | 174100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20231226 | 174000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20231226 | 173900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 93 | 20231226 | 173800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20231226 | 173700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20231226 | 173600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20231226 | 173500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20231226 | 173400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20231226 | 173300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20231226 | 173200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20231226 | 173100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20231226 | 173000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20231226 | 172900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20231226 | 172800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20231226 | 172700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20231226 | 172600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20231226 | 172500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20231226 | 172400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20231226 | 172300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20231226 | 172200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20231226 | 172100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20231226 | 172000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20231226 | 171900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20231226 | 171800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20231226 | 171700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20231226 | 171600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20231226 | 171500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20231226 | 171400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20231226 | 171300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20231226 | 171200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20231226 | 171100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20231226 | 171000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20231226 | 170900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 123 | 20231226 | 170800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20231226 | 170700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20231226 | 170600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20231226 | 170500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20231226 | 170400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20231226 | 170300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20231226 | 170200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20231226 | 170100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20231226 | 170000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20231226 | 165900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20231226 | 165800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20231226 | 165700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20231226 | 165600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20231226 | 165500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20231226 | 165400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20231226 | 165300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20231226 | 165200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20231226 | 165100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20231226 | 165000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20231226 | 164900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20231226 | 164800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20231226 | 164700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20231226 | 164600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20231226 | 164500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20231226 | 164400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20231226 | 164300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20231226 | 164200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20231226 | 164100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20231226 | 164000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20231226 | 163900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 153 | 20231226 | 163800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20231226 | 163700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20231226 | 163600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20231226 | 163500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20231226 | 163400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20231226 | 163300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20231226 | 163200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20231226 | 163100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20231226 | 163000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20231226 | 162900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20231226 | 162800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20231226 | 162700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20231226 | 162600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20231226 | 162500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20231226 | 162400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20231226 | 162300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20231226 | 162200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20231226 | 162100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20231226 | 162000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20231226 | 161900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20231226 | 161800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20231226 | 161700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20231226 | 161600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20231226 | 161500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20231226 | 161400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20231226 | 161300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20231226 | 161200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20231226 | 161100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20231226 | 161000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20231226 | 160900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 183 | 20231226 | 160800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20231226 | 160700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20231226 | 160600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20231226 | 160500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20231226 | 160400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20231226 | 160300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20231226 | 160200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20231226 | 160100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20231226 | 160000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20231226 | 155900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20231226 | 155800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20231226 | 155700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20231226 | 155600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20231226 | 155500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20231226 | 155400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20231226 | 155300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20231226 | 155200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20231226 | 155100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20231226 | 155000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20231226 | 154900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20231226 | 154800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20231226 | 154700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20231226 | 154600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20231226 | 154500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20231226 | 154400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20231226 | 154300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20231226 | 154200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20231226 | 154100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20231226 | 154000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20231226 | 153900 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 213 | 20231226 | 153800 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20231226 | 153700 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20231226 | 153600 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20231226 | 153500 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20231226 | 153400 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20231226 | 153300 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20231226 | 153200 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20231226 | 153100 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20231226 | 153000 | 4026688600 | 4250 | 4250 | 4250 | 4250 | 14545 |
| 222 | 20231226 | 152900 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 223 | 20231226 | 152800 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 224 | 20231226 | 152700 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 225 | 20231226 | 152600 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 226 | 20231226 | 152500 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20231226 | 152400 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20231226 | 152300 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20231226 | 152200 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 230 | 20231226 | 152100 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 231 | 20231226 | 152000 | 3964872350 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20231226 | 151900 | 3964872350 | 4235 | 4245 | 4245 | 4235 | 8573 |
| 233 | 20231226 | 151800 | 3928508240 | 4245 | 4240 | 4245 | 4235 | 1122 |
| 234 | 20231226 | 151700 | 3923751515 | 4240 | 4240 | 4240 | 4235 | 2283 |
| 235 | 20231226 | 151600 | 3914077215 | 4240 | 4235 | 4240 | 4225 | 7054 |
| 236 | 20231226 | 151500 | 3884217825 | 4235 | 4235 | 4240 | 4230 | 663 |
| 237 | 20231226 | 151400 | 3881411900 | 4230 | 4245 | 4245 | 4230 | 2086 |
| 238 | 20231226 | 151300 | 3872575620 | 4250 | 4245 | 4250 | 4230 | 28511 |
| 239 | 20231226 | 151200 | 3751869775 | 4245 | 4245 | 4245 | 4245 | 334 |
| 240 | 20231226 | 151100 | 3750451945 | 4245 | 4235 | 4245 | 4235 | 1255 |
| 241 | 20231226 | 151000 | 3745133395 | 4235 | 4235 | 4235 | 4235 | 104 |
| 242 | 20231226 | 150900 | 3744692955 | 4240 | 4245 | 4250 | 4235 | 3808 |
| 243 | 20231226 | 150800 | 3728546595 | 4245 | 4240 | 4245 | 4240 | 1337 |
| 244 | 20231226 | 150700 | 3722871835 | 4240 | 4235 | 4245 | 4235 | 770 |
| 245 | 20231226 | 150600 | 3719607250 | 4235 | 4245 | 4245 | 4235 | 923 |
| 246 | 20231226 | 150500 | 3715697060 | 4245 | 4240 | 4245 | 4240 | 881 |
| 247 | 20231226 | 150400 | 3711961120 | 4240 | 4245 | 4245 | 4240 | 1401 |
| 248 | 20231226 | 150300 | 3706020680 | 4240 | 4250 | 4250 | 4240 | 5408 |
| 249 | 20231226 | 150200 | 3683070480 | 4250 | 4250 | 4250 | 4250 | 6073 |
| 250 | 20231226 | 150100 | 3657260230 | 4250 | 4250 | 4255 | 4250 | 1761 |
| 251 | 20231226 | 150000 | 3649775880 | 4250 | 4255 | 4255 | 4250 | 52 |
| 252 | 20231226 | 145900 | 3649554635 | 4255 | 4255 | 4255 | 4255 | 2520 |
| 253 | 20231226 | 145800 | 3638832035 | 4255 | 4255 | 4260 | 4255 | 417 |
| 254 | 20231226 | 145700 | 3637056525 | 4255 | 4255 | 4255 | 4250 | 675 |
| 255 | 20231226 | 145600 | 3634185060 | 4250 | 4255 | 4255 | 4250 | 2786 |
| 256 | 20231226 | 145500 | 3622343955 | 4250 | 4260 | 4260 | 4250 | 1892 |
| 257 | 20231226 | 145400 | 3614299540 | 4255 | 4260 | 4260 | 4255 | 1050 |
| 258 | 20231226 | 145300 | 3609831540 | 4255 | 4255 | 4255 | 4255 | 350 |
| 259 | 20231226 | 145200 | 3608342290 | 4260 | 4255 | 4260 | 4255 | 1250 |
| 260 | 20231226 | 145100 | 3603020855 | 4255 | 4255 | 4255 | 4250 | 267 |
| 261 | 20231226 | 145000 | 3601884805 | 4250 | 4255 | 4255 | 4250 | 1671 |
| 262 | 20231226 | 144900 | 3594776255 | 4255 | 4255 | 4255 | 4250 | 735 |
| 263 | 20231226 | 144800 | 3591651495 | 4255 | 4250 | 4255 | 4250 | 1502 |
| 264 | 20231226 | 144700 | 3585262995 | 4260 | 4255 | 4260 | 4255 | 2948 |
| 265 | 20231226 | 144600 | 3572718435 | 4255 | 4260 | 4260 | 4255 | 944 |
| 266 | 20231226 | 144500 | 3568701315 | 4260 | 4260 | 4260 | 4260 | 108 |
| 267 | 20231226 | 144400 | 3568241235 | 4260 | 4255 | 4260 | 4255 | 792 |
| 268 | 20231226 | 144300 | 3564869315 | 4255 | 4260 | 4260 | 4255 | 105 |
| 269 | 20231226 | 144200 | 3564422020 | 4260 | 4260 | 4260 | 4260 | 12 |
| 270 | 20231226 | 144100 | 3564370900 | 4260 | 4250 | 4260 | 4250 | 2247 |
| 271 | 20231226 | 144000 | 3554820150 | 4260 | 4260 | 4260 | 4260 | 690 |
| 272 | 20231226 | 143900 | 3551880750 | 4260 | 4250 | 4260 | 4250 | 444 |
| 273 | 20231226 | 143800 | 3549992800 | 4250 | 4255 | 4255 | 4250 | 141 |
| 274 | 20231226 | 143700 | 3549393050 | 4260 | 4260 | 4260 | 4250 | 1575 |
| 275 | 20231226 | 143600 | 3542688350 | 4255 | 4260 | 4260 | 4255 | 20 |
| 276 | 20231226 | 143500 | 3542603200 | 4255 | 4250 | 4255 | 4250 | 442 |
| 277 | 20231226 | 143400 | 3540723990 | 4250 | 4255 | 4255 | 4250 | 238 |
| 278 | 20231226 | 143300 | 3539711450 | 4260 | 4260 | 4260 | 4260 | 0 |
| 279 | 20231226 | 143200 | 3539711450 | 4260 | 4250 | 4260 | 4250 | 975 |
| 280 | 20231226 | 143100 | 3535566450 | 4250 | 4260 | 4260 | 4250 | 611 |
| 281 | 20231226 | 143000 | 3532966745 | 4260 | 4260 | 4265 | 4255 | 1864 |
| 282 | 20231226 | 142900 | 3525034905 | 4265 | 4265 | 4265 | 4265 | 0 |
| 283 | 20231226 | 142800 | 3525034905 | 4265 | 4260 | 4270 | 4255 | 6168 |
| 284 | 20231226 | 142700 | 3498782265 | 4265 | 4265 | 4265 | 4260 | 231 |
| 285 | 20231226 | 142600 | 3497797335 | 4270 | 4260 | 4270 | 4260 | 50 |
| 286 | 20231226 | 142500 | 3497584235 | 4260 | 4265 | 4270 | 4260 | 4425 |
| 287 | 20231226 | 142400 | 3478727645 | 4260 | 4270 | 4270 | 4260 | 4094 |
| 288 | 20231226 | 142300 | 3461267070 | 4270 | 4265 | 4270 | 4265 | 104 |
| 289 | 20231226 | 142200 | 3460823505 | 4270 | 4265 | 4270 | 4265 | 118 |
| 290 | 20231226 | 142100 | 3460320210 | 4270 | 4270 | 4270 | 4270 | 3 |
| 291 | 20231226 | 142000 | 3460307400 | 4270 | 4265 | 4270 | 4265 | 199 |
| 292 | 20231226 | 141900 | 3459458625 | 4270 | 4270 | 4270 | 4265 | 307 |
| 293 | 20231226 | 141800 | 3458149065 | 4270 | 4270 | 4270 | 4270 | 5 |
| 294 | 20231226 | 141700 | 3458127715 | 4270 | 4270 | 4270 | 4270 | 105 |
| 295 | 20231226 | 141600 | 3457679365 | 4270 | 4270 | 4270 | 4270 | 10 |
| 296 | 20231226 | 141500 | 3457636665 | 4270 | 4265 | 4270 | 4265 | 85 |
| 297 | 20231226 | 141400 | 3457274090 | 4260 | 4270 | 4270 | 4260 | 356 |
| 298 | 20231226 | 141300 | 3455756695 | 4270 | 4260 | 4270 | 4260 | 557 |
| 299 | 20231226 | 141200 | 3453378865 | 4270 | 4270 | 4270 | 4270 | 500 |
| 300 | 20231226 | 141100 | 3451243865 | 4260 | 4260 | 4260 | 4260 | 0 |
| 301 | 20231226 | 141000 | 3451243865 | 4260 | 4260 | 4260 | 4260 | 6 |
| 302 | 20231226 | 140900 | 3451218305 | 4260 | 4265 | 4265 | 4260 | 645 |
| 303 | 20231226 | 140800 | 3448468705 | 4270 | 4270 | 4270 | 4270 | 207 |
| 304 | 20231226 | 140700 | 3447584815 | 4265 | 4265 | 4265 | 4265 | 53 |
| 305 | 20231226 | 140600 | 3447358770 | 4260 | 4270 | 4270 | 4260 | 1576 |
| 306 | 20231226 | 140500 | 3440637835 | 4265 | 4265 | 4270 | 4265 | 321 |
| 307 | 20231226 | 140400 | 3439268765 | 4270 | 4270 | 4270 | 4270 | 7 |
| 308 | 20231226 | 140300 | 3439238875 | 4270 | 4270 | 4270 | 4270 | 9 |
| 309 | 20231226 | 140200 | 3439200445 | 4270 | 4265 | 4270 | 4260 | 843 |
| 310 | 20231226 | 140100 | 3435606955 | 4270 | 4270 | 4270 | 4265 | 337 |
| 311 | 20231226 | 140000 | 3434168945 | 4270 | 4270 | 4270 | 4265 | 786 |
| 312 | 20231226 | 135900 | 3430816065 | 4275 | 4265 | 4275 | 4265 | 316 |
| 313 | 20231226 | 135800 | 3429466675 | 4265 | 4265 | 4275 | 4265 | 764 |
| 314 | 20231226 | 135700 | 3426208155 | 4275 | 4275 | 4275 | 4275 | 200 |
| 315 | 20231226 | 135600 | 3425353155 | 4275 | 4275 | 4275 | 4275 | 10 |
| 316 | 20231226 | 135500 | 3425310405 | 4285 | 4285 | 4285 | 4260 | 4302 |
| 317 | 20231226 | 135400 | 3406952185 | 4285 | 4285 | 4285 | 4265 | 222 |
| 318 | 20231226 | 135300 | 3406001735 | 4260 | 4280 | 4290 | 4260 | 8487 |
| 319 | 20231226 | 135200 | 3369757765 | 4285 | 4280 | 4285 | 4280 | 4772 |
| 320 | 20231226 | 135100 | 3349315975 | 4275 | 4275 | 4285 | 4275 | 65 |
| 321 | 20231226 | 135000 | 3349038070 | 4285 | 4280 | 4285 | 4270 | 817 |
| 322 | 20231226 | 134900 | 3345539985 | 4265 | 4280 | 4280 | 4265 | 1198 |
| 323 | 20231226 | 134800 | 3340422240 | 4280 | 4290 | 4290 | 4250 | 12492 |
| 324 | 20231226 | 134700 | 3287129790 | 4280 | 4285 | 4290 | 4280 | 3012 |
| 325 | 20231226 | 134600 | 3274220820 | 4280 | 4295 | 4295 | 4280 | 6865 |
| 326 | 20231226 | 134500 | 3244777755 | 4285 | 4285 | 4295 | 4275 | 7394 |
| 327 | 20231226 | 134400 | 3213073765 | 4295 | 4270 | 4295 | 4270 | 3258 |
| 328 | 20231226 | 134300 | 3199104840 | 4280 | 4260 | 4285 | 4260 | 817 |
| 329 | 20231226 | 134200 | 3195609555 | 4280 | 4250 | 4290 | 4250 | 12168 |
| 330 | 20231226 | 134100 | 3143611805 | 4260 | 4250 | 4260 | 4250 | 218 |
| 331 | 20231226 | 134000 | 3142684865 | 4260 | 4250 | 4260 | 4245 | 467 |
| 332 | 20231226 | 133900 | 3140699590 | 4250 | 4250 | 4250 | 4250 | 510 |
| 333 | 20231226 | 133800 | 3138532090 | 4250 | 4255 | 4255 | 4250 | 2762 |
| 334 | 20231226 | 133700 | 3126791350 | 4260 | 4255 | 4260 | 4255 | 485 |
| 335 | 20231226 | 133600 | 3124725415 | 4255 | 4265 | 4265 | 4250 | 5501 |
| 336 | 20231226 | 133500 | 3101336110 | 4260 | 4260 | 4265 | 4250 | 1027 |
| 337 | 20231226 | 133400 | 3096967240 | 4260 | 4260 | 4260 | 4260 | 743 |
| 338 | 20231226 | 133300 | 3093802060 | 4255 | 4260 | 4260 | 4255 | 3611 |
| 339 | 20231226 | 133200 | 3078436750 | 4260 | 4260 | 4260 | 4260 | 881 |
| 340 | 20231226 | 133100 | 3074683690 | 4260 | 4260 | 4270 | 4255 | 1159 |
| 341 | 20231226 | 133000 | 3069744175 | 4270 | 4260 | 4270 | 4260 | 79 |
| 342 | 20231226 | 132900 | 3069407615 | 4270 | 4270 | 4270 | 4270 | 0 |
| 343 | 20231226 | 132800 | 3069407615 | 4270 | 4260 | 4270 | 4260 | 1164 |
| 344 | 20231226 | 132700 | 3064446305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 345 | 20231226 | 132600 | 3064446305 | 4270 | 4270 | 4270 | 4270 | 101 |
| 346 | 20231226 | 132500 | 3064015035 | 4270 | 4260 | 4270 | 4260 | 74 |
| 347 | 20231226 | 132400 | 3063699775 | 4270 | 4265 | 4270 | 4260 | 395 |
| 348 | 20231226 | 132300 | 3062016545 | 4265 | 4265 | 4265 | 4265 | 1 |
| 349 | 20231226 | 132200 | 3062012280 | 4265 | 4265 | 4265 | 4255 | 175 |
| 350 | 20231226 | 132100 | 3061266045 | 4265 | 4255 | 4265 | 4255 | 1593 |
| 351 | 20231226 | 132000 | 3054473540 | 4255 | 4260 | 4260 | 4255 | 12477 |
| 352 | 20231226 | 131900 | 3001349865 | 4265 | 4260 | 4270 | 4260 | 1365 |
| 353 | 20231226 | 131800 | 2995526965 | 4260 | 4265 | 4265 | 4260 | 565 |
| 354 | 20231226 | 131700 | 2993117245 | 4265 | 4270 | 4270 | 4265 | 883 |
| 355 | 20231226 | 131600 | 2989351190 | 4270 | 4265 | 4270 | 4265 | 504 |
| 356 | 20231226 | 131500 | 2987200595 | 4265 | 4260 | 4265 | 4260 | 587 |
| 357 | 20231226 | 131400 | 2984699775 | 4260 | 4255 | 4260 | 4255 | 4077 |
| 358 | 20231226 | 131300 | 2967347850 | 4260 | 4260 | 4260 | 4260 | 2524 |
| 359 | 20231226 | 131200 | 2956595610 | 4260 | 4260 | 4260 | 4260 | 40 |
| 360 | 20231226 | 131100 | 2956425210 | 4255 | 4260 | 4260 | 4255 | 397 |
| 361 | 20231226 | 131000 | 2954735005 | 4260 | 4265 | 4265 | 4260 | 368 |
| 362 | 20231226 | 130900 | 2953167210 | 4260 | 4260 | 4260 | 4260 | 1 |
| 363 | 20231226 | 130800 | 2953162950 | 4260 | 4255 | 4260 | 4255 | 662 |
| 364 | 20231226 | 130700 | 2950342900 | 4260 | 4260 | 4260 | 4260 | 3027 |
| 365 | 20231226 | 130600 | 2937447880 | 4260 | 4265 | 4265 | 4260 | 1611 |
| 366 | 20231226 | 130500 | 2930585005 | 4265 | 4265 | 4265 | 4265 | 465 |
| 367 | 20231226 | 130400 | 2928601780 | 4270 | 4270 | 4270 | 4270 | 33 |
| 368 | 20231226 | 130300 | 2928460870 | 4265 | 4265 | 4265 | 4265 | 322 |
| 369 | 20231226 | 130200 | 2927087540 | 4260 | 4260 | 4260 | 4260 | 441 |
| 370 | 20231226 | 130100 | 2925208880 | 4265 | 4270 | 4270 | 4265 | 519 |
| 371 | 20231226 | 130000 | 2922993000 | 4270 | 4260 | 4270 | 4260 | 113 |
| 372 | 20231226 | 125900 | 2922511610 | 4270 | 4260 | 4270 | 4260 | 1309 |
| 373 | 20231226 | 125800 | 2916935170 | 4260 | 4260 | 4260 | 4260 | 171 |
| 374 | 20231226 | 125700 | 2916206710 | 4265 | 4265 | 4265 | 4265 | 3297 |
| 375 | 20231226 | 125600 | 2902145005 | 4265 | 4270 | 4270 | 4265 | 939 |
| 376 | 20231226 | 125500 | 2898135480 | 4270 | 4275 | 4275 | 4270 | 264 |
| 377 | 20231226 | 125400 | 2897008175 | 4270 | 4270 | 4270 | 4270 | 151 |
| 378 | 20231226 | 125300 | 2896363405 | 4275 | 4270 | 4275 | 4270 | 401 |
| 379 | 20231226 | 125200 | 2894649680 | 4275 | 4275 | 4275 | 4275 | 103 |
| 380 | 20231226 | 125100 | 2894209355 | 4275 | 4270 | 4275 | 4270 | 573 |
| 381 | 20231226 | 125000 | 2891762620 | 4270 | 4270 | 4270 | 4265 | 1508 |
| 382 | 20231226 | 124900 | 2885323500 | 4270 | 4270 | 4270 | 4270 | 1218 |
| 383 | 20231226 | 124800 | 2880122640 | 4265 | 4270 | 4270 | 4265 | 3616 |
| 384 | 20231226 | 124700 | 2864700360 | 4270 | 4270 | 4270 | 4270 | 460 |
| 385 | 20231226 | 124600 | 2862736160 | 4275 | 4260 | 4275 | 4260 | 3768 |
| 386 | 20231226 | 124500 | 2846670885 | 4265 | 4265 | 4265 | 4260 | 1267 |
| 387 | 20231226 | 124400 | 2841267280 | 4270 | 4265 | 4270 | 4265 | 6277 |
| 388 | 20231226 | 124300 | 2814495870 | 4265 | 4265 | 4270 | 4265 | 2038 |
| 389 | 20231226 | 124200 | 2805802855 | 4265 | 4275 | 4275 | 4265 | 1328 |
| 390 | 20231226 | 124100 | 2800134670 | 4270 | 4270 | 4270 | 4270 | 12 |
| 391 | 20231226 | 124000 | 2800083430 | 4270 | 4270 | 4275 | 4270 | 1043 |
| 392 | 20231226 | 123900 | 2795629770 | 4270 | 4270 | 4275 | 4270 | 483 |
| 393 | 20231226 | 123800 | 2793566860 | 4270 | 4275 | 4275 | 4270 | 1576 |
| 394 | 20231226 | 123700 | 2786831870 | 4275 | 4270 | 4275 | 4270 | 2686 |
| 395 | 20231226 | 123600 | 2775362260 | 4270 | 4275 | 4275 | 4270 | 336 |
| 396 | 20231226 | 123500 | 2773926115 | 4275 | 4280 | 4280 | 4275 | 217 |
| 397 | 20231226 | 123400 | 2772997940 | 4275 | 4285 | 4285 | 4275 | 2003 |
| 398 | 20231226 | 123300 | 2764418310 | 4285 | 4280 | 4285 | 4280 | 353 |
| 399 | 20231226 | 123200 | 2762906310 | 4280 | 4275 | 4280 | 4275 | 2423 |
| 400 | 20231226 | 123100 | 2752536155 | 4275 | 4275 | 4275 | 4270 | 1873 |
| 401 | 20231226 | 123000 | 2744531860 | 4275 | 4275 | 4285 | 4275 | 1694 |
| 402 | 20231226 | 122900 | 2737282380 | 4275 | 4285 | 4285 | 4275 | 1022 |
| 403 | 20231226 | 122800 | 2732912310 | 4285 | 4280 | 4285 | 4280 | 920 |
| 404 | 20231226 | 122700 | 2728974590 | 4280 | 4290 | 4290 | 4280 | 6583 |
| 405 | 20231226 | 122600 | 2700760045 | 4290 | 4295 | 4295 | 4290 | 9387 |
| 406 | 20231226 | 122500 | 2660472160 | 4295 | 4295 | 4295 | 4285 | 4039 |
| 407 | 20231226 | 122400 | 2643139010 | 4295 | 4320 | 4320 | 4280 | 9714 |
| 408 | 20231226 | 122300 | 2601326835 | 4325 | 4325 | 4335 | 4320 | 9337 |
| 409 | 20231226 | 122200 | 2560892340 | 4330 | 4290 | 4330 | 4290 | 16543 |
| 410 | 20231226 | 122100 | 2489622400 | 4295 | 4280 | 4295 | 4275 | 2992 |
| 411 | 20231226 | 122000 | 2476780180 | 4275 | 4295 | 4295 | 4275 | 1256 |
| 412 | 20231226 | 121900 | 2471395935 | 4290 | 4275 | 4295 | 4275 | 10009 |
| 413 | 20231226 | 121800 | 2428550530 | 4270 | 4270 | 4275 | 4270 | 420 |
| 414 | 20231226 | 121700 | 2426757080 | 4275 | 4265 | 4275 | 4265 | 315 |
| 415 | 20231226 | 121600 | 2425412505 | 4275 | 4270 | 4275 | 4270 | 1020 |
| 416 | 20231226 | 121500 | 2421057030 | 4270 | 4275 | 4275 | 4270 | 13 |
| 417 | 20231226 | 121400 | 2421001475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 418 | 20231226 | 121300 | 2421001475 | 4270 | 4270 | 4270 | 4270 | 577 |
| 419 | 20231226 | 121200 | 2418537685 | 4265 | 4250 | 4265 | 4250 | 427 |
| 420 | 20231226 | 121100 | 2416718530 | 4250 | 4250 | 4250 | 4250 | 0 |
| 421 | 20231226 | 121000 | 2416718530 | 4250 | 4250 | 4250 | 4250 | 624 |
| 422 | 20231226 | 120900 | 2414066530 | 4250 | 4250 | 4250 | 4250 | 104 |
| 423 | 20231226 | 120800 | 2413624530 | 4250 | 4255 | 4255 | 4250 | 139 |
| 424 | 20231226 | 120700 | 2413033530 | 4265 | 4265 | 4265 | 4265 | 5 |
| 425 | 20231226 | 120600 | 2413012205 | 4265 | 4260 | 4265 | 4260 | 305 |
| 426 | 20231226 | 120500 | 2411711385 | 4260 | 4250 | 4260 | 4250 | 3020 |
| 427 | 20231226 | 120400 | 2398854765 | 4250 | 4250 | 4250 | 4250 | 193 |
| 428 | 20231226 | 120300 | 2398034515 | 4250 | 4250 | 4250 | 4250 | 6300 |
| 429 | 20231226 | 120200 | 2371259515 | 4255 | 4255 | 4255 | 4255 | 522 |
| 430 | 20231226 | 120100 | 2369038405 | 4255 | 4250 | 4255 | 4250 | 2392 |
| 431 | 20231226 | 120000 | 2358872150 | 4255 | 4255 | 4255 | 4255 | 464 |
| 432 | 20231226 | 115900 | 2356897830 | 4255 | 4260 | 4260 | 4255 | 2968 |
| 433 | 20231226 | 115800 | 2344268245 | 4255 | 4255 | 4260 | 4255 | 2627 |
| 434 | 20231226 | 115700 | 2333090345 | 4255 | 4260 | 4260 | 4255 | 600 |
| 435 | 20231226 | 115600 | 2330534835 | 4260 | 4265 | 4265 | 4260 | 2415 |
| 436 | 20231226 | 115500 | 2320246865 | 4265 | 4255 | 4265 | 4255 | 236 |
| 437 | 20231226 | 115400 | 2319241495 | 4255 | 4270 | 4270 | 4255 | 3338 |
| 438 | 20231226 | 115300 | 2305019855 | 4265 | 4260 | 4265 | 4260 | 308 |
| 439 | 20231226 | 115200 | 2303706775 | 4260 | 4260 | 4260 | 4260 | 191 |
| 440 | 20231226 | 115100 | 2302893115 | 4260 | 4260 | 4260 | 4260 | 2 |
| 441 | 20231226 | 115000 | 2302884595 | 4260 | 4270 | 4270 | 4260 | 115 |
| 442 | 20231226 | 114900 | 2302394590 | 4260 | 4260 | 4265 | 4260 | 1752 |
| 443 | 20231226 | 114800 | 2294931060 | 4260 | 4260 | 4260 | 4260 | 425 |
| 444 | 20231226 | 114700 | 2293120560 | 4260 | 4270 | 4270 | 4260 | 3282 |
| 445 | 20231226 | 114600 | 2279122505 | 4270 | 4265 | 4270 | 4265 | 289 |
| 446 | 20231226 | 114500 | 2277889135 | 4265 | 4265 | 4265 | 4265 | 753 |
| 447 | 20231226 | 114400 | 2274677590 | 4270 | 4270 | 4270 | 4270 | 1103 |
| 448 | 20231226 | 114300 | 2269967780 | 4275 | 4270 | 4275 | 4270 | 847 |
| 449 | 20231226 | 114200 | 2266348870 | 4275 | 4265 | 4275 | 4265 | 716 |
| 450 | 20231226 | 114100 | 2263293470 | 4270 | 4270 | 4270 | 4265 | 2003 |
| 451 | 20231226 | 114000 | 2254741240 | 4265 | 4265 | 4270 | 4265 | 119 |
| 452 | 20231226 | 113900 | 2254233515 | 4265 | 4270 | 4270 | 4265 | 1148 |
| 453 | 20231226 | 113800 | 2249332265 | 4270 | 4265 | 4270 | 4265 | 8 |
| 454 | 20231226 | 113700 | 2249298140 | 4265 | 4270 | 4270 | 4265 | 27 |
| 455 | 20231226 | 113600 | 2249182935 | 4265 | 4270 | 4270 | 4265 | 111 |
| 456 | 20231226 | 113500 | 2248709410 | 4270 | 4270 | 4270 | 4270 | 405 |
| 457 | 20231226 | 113400 | 2246980060 | 4270 | 4265 | 4270 | 4265 | 1516 |
| 458 | 20231226 | 113300 | 2240514250 | 4265 | 4270 | 4270 | 4265 | 41 |
| 459 | 20231226 | 113200 | 2240339275 | 4270 | 4265 | 4270 | 4265 | 263 |
| 460 | 20231226 | 113100 | 2239217015 | 4270 | 4270 | 4270 | 4270 | 75 |
| 461 | 20231226 | 113000 | 2238896765 | 4270 | 4265 | 4270 | 4265 | 64 |
| 462 | 20231226 | 112900 | 2238623535 | 4270 | 4265 | 4270 | 4265 | 877 |
| 463 | 20231226 | 112800 | 2234880980 | 4265 | 4265 | 4265 | 4265 | 219 |
| 464 | 20231226 | 112700 | 2233946945 | 4275 | 4270 | 4275 | 4260 | 2769 |
| 465 | 20231226 | 112600 | 2222131340 | 4270 | 4270 | 4270 | 4270 | 2199 |
| 466 | 20231226 | 112500 | 2212741610 | 4275 | 4275 | 4275 | 4275 | 810 |
| 467 | 20231226 | 112400 | 2209278860 | 4275 | 4275 | 4275 | 4270 | 1404 |
| 468 | 20231226 | 112300 | 2203277260 | 4275 | 4275 | 4275 | 4275 | 59 |
| 469 | 20231226 | 112200 | 2203025035 | 4275 | 4270 | 4280 | 4270 | 3993 |
| 470 | 20231226 | 112100 | 2185957695 | 4270 | 4265 | 4270 | 4265 | 3003 |
| 471 | 20231226 | 112000 | 2173134910 | 4265 | 4265 | 4265 | 4265 | 702 |
| 472 | 20231226 | 111900 | 2170140880 | 4260 | 4270 | 4270 | 4260 | 46 |
| 473 | 20231226 | 111800 | 2169944910 | 4265 | 4265 | 4265 | 4255 | 481 |
| 474 | 20231226 | 111700 | 2167893945 | 4265 | 4270 | 4270 | 4250 | 7875 |
| 475 | 20231226 | 111600 | 2134335825 | 4270 | 4270 | 4280 | 4265 | 10512 |
| 476 | 20231226 | 111500 | 2089423185 | 4265 | 4270 | 4275 | 4265 | 3549 |
| 477 | 20231226 | 111400 | 2074277060 | 4275 | 4270 | 4275 | 4270 | 518 |
| 478 | 20231226 | 111300 | 2072063460 | 4275 | 4260 | 4275 | 4260 | 4443 |
| 479 | 20231226 | 111200 | 2053089580 | 4265 | 4260 | 4265 | 4260 | 1098 |
| 480 | 20231226 | 111100 | 2048408855 | 4265 | 4260 | 4265 | 4250 | 4531 |
| 481 | 20231226 | 111000 | 2029128315 | 4265 | 4265 | 4270 | 4260 | 2993 |
| 482 | 20231226 | 110900 | 2016372935 | 4270 | 4270 | 4270 | 4255 | 2486 |
| 483 | 20231226 | 110800 | 2005782110 | 4260 | 4285 | 4290 | 4255 | 22637 |
| 484 | 20231226 | 110700 | 1908939130 | 4280 | 4280 | 4285 | 4275 | 1754 |
| 485 | 20231226 | 110600 | 1901432445 | 4275 | 4280 | 4285 | 4275 | 4154 |
| 486 | 20231226 | 110500 | 1883652985 | 4275 | 4280 | 4285 | 4265 | 14967 |
| 487 | 20231226 | 110400 | 1819604980 | 4265 | 4265 | 4280 | 4260 | 11638 |
| 488 | 20231226 | 110300 | 1769916695 | 4260 | 4275 | 4275 | 4260 | 2798 |
| 489 | 20231226 | 110200 | 1757968015 | 4270 | 4270 | 4275 | 4245 | 1691 |
| 490 | 20231226 | 110100 | 1750747745 | 4270 | 4230 | 4275 | 4230 | 10709 |
| 491 | 20231226 | 110000 | 1705157465 | 4245 | 4250 | 4255 | 4245 | 1158 |
| 492 | 20231226 | 105900 | 1700236215 | 4250 | 4245 | 4250 | 4245 | 1342 |
| 493 | 20231226 | 105800 | 1694534510 | 4245 | 4225 | 4245 | 4225 | 755 |
| 494 | 20231226 | 105700 | 1691341535 | 4225 | 4230 | 4230 | 4225 | 4466 |
| 495 | 20231226 | 105600 | 1672463630 | 4230 | 4230 | 4230 | 4230 | 18 |
| 496 | 20231226 | 105500 | 1672387490 | 4230 | 4250 | 4250 | 4230 | 275 |
| 497 | 20231226 | 105400 | 1671219650 | 4250 | 4250 | 4250 | 4250 | 3 |
| 498 | 20231226 | 105300 | 1671206900 | 4240 | 4230 | 4240 | 4230 | 4 |
| 499 | 20231226 | 105200 | 1671189960 | 4230 | 4230 | 4230 | 4230 | 0 |
| 500 | 20231226 | 105100 | 1671189960 | 4230 | 4250 | 4250 | 4230 | 1144 |
| 501 | 20231226 | 105000 | 1666349540 | 4250 | 4240 | 4250 | 4225 | 2465 |
| 502 | 20231226 | 104900 | 1655912480 | 4240 | 4240 | 4240 | 4225 | 368 |
| 503 | 20231226 | 104800 | 1654357500 | 4225 | 4230 | 4230 | 4225 | 474 |
| 504 | 20231226 | 104700 | 1652354350 | 4225 | 4230 | 4245 | 4225 | 3839 |
| 505 | 20231226 | 104600 | 1636128245 | 4235 | 4235 | 4235 | 4235 | 81 |
| 506 | 20231226 | 104500 | 1635785210 | 4235 | 4235 | 4235 | 4235 | 58 |
| 507 | 20231226 | 104400 | 1635539580 | 4250 | 4250 | 4250 | 4250 | 1526 |
| 508 | 20231226 | 104300 | 1629054080 | 4250 | 4250 | 4250 | 4250 | 3 |
| 509 | 20231226 | 104200 | 1629041330 | 4250 | 4230 | 4250 | 4230 | 559 |
| 510 | 20231226 | 104100 | 1626675580 | 4230 | 4235 | 4235 | 4230 | 2273 |
| 511 | 20231226 | 104000 | 1617057770 | 4235 | 4250 | 4250 | 4235 | 1159 |
| 512 | 20231226 | 103900 | 1612149035 | 4250 | 4240 | 4250 | 4235 | 1494 |
| 513 | 20231226 | 103800 | 1605814715 | 4235 | 4250 | 4260 | 4235 | 2515 |
| 514 | 20231226 | 103700 | 1595142960 | 4265 | 4250 | 4265 | 4250 | 3123 |
| 515 | 20231226 | 103600 | 1581834820 | 4250 | 4240 | 4250 | 4240 | 571 |
| 516 | 20231226 | 103500 | 1579409580 | 4240 | 4235 | 4240 | 4235 | 1805 |
| 517 | 20231226 | 103400 | 1571764880 | 4235 | 4240 | 4245 | 4235 | 552 |
| 518 | 20231226 | 103300 | 1569424885 | 4235 | 4240 | 4245 | 4235 | 738 |
| 519 | 20231226 | 103200 | 1566296560 | 4240 | 4240 | 4240 | 4240 | 72 |
| 520 | 20231226 | 103100 | 1565991280 | 4240 | 4240 | 4250 | 4235 | 2711 |
| 521 | 20231226 | 103000 | 1554492275 | 4240 | 4240 | 4240 | 4235 | 2385 |
| 522 | 20231226 | 102900 | 1544381750 | 4235 | 4240 | 4240 | 4220 | 2019 |
| 523 | 20231226 | 102800 | 1535852525 | 4220 | 4225 | 4230 | 4220 | 5905 |
| 524 | 20231226 | 102700 | 1510907015 | 4230 | 4260 | 4260 | 4230 | 7887 |
| 525 | 20231226 | 102600 | 1477508110 | 4265 | 4250 | 4265 | 4250 | 108 |
| 526 | 20231226 | 102500 | 1477048010 | 4245 | 4245 | 4245 | 4245 | 1019 |
| 527 | 20231226 | 102400 | 1472722355 | 4245 | 4270 | 4270 | 4245 | 4645 |
| 528 | 20231226 | 102300 | 1452968375 | 4270 | 4265 | 4280 | 4255 | 7580 |
| 529 | 20231226 | 102200 | 1420624990 | 4265 | 4270 | 4280 | 4255 | 5736 |
| 530 | 20231226 | 102100 | 1396185695 | 4285 | 4275 | 4290 | 4265 | 11785 |
| 531 | 20231226 | 102000 | 1345845595 | 4275 | 4275 | 4295 | 4275 | 3573 |
| 532 | 20231226 | 101900 | 1330549390 | 4280 | 4285 | 4295 | 4280 | 6836 |
| 533 | 20231226 | 101800 | 1301274510 | 4280 | 4300 | 4300 | 4280 | 10529 |
| 534 | 20231226 | 101700 | 1256116820 | 4285 | 4295 | 4310 | 4280 | 37612 |
| 535 | 20231226 | 101600 | 1094491615 | 4285 | 4290 | 4300 | 4270 | 26396 |
| 536 | 20231226 | 101500 | 981338400 | 4285 | 4260 | 4295 | 4260 | 10240 |
| 537 | 20231226 | 101400 | 937531060 | 4260 | 4270 | 4270 | 4255 | 2090 |
| 538 | 20231226 | 101300 | 928629010 | 4270 | 4260 | 4270 | 4260 | 2012 |
| 539 | 20231226 | 101200 | 920053935 | 4260 | 4260 | 4260 | 4250 | 5249 |
| 540 | 20231226 | 101100 | 897693470 | 4260 | 4255 | 4260 | 4255 | 1593 |
| 541 | 20231226 | 101000 | 890909525 | 4255 | 4255 | 4255 | 4250 | 480 |
| 542 | 20231226 | 100900 | 888867475 | 4250 | 4245 | 4250 | 4240 | 4307 |
| 543 | 20231226 | 100800 | 870593280 | 4250 | 4250 | 4255 | 4245 | 1267 |
| 544 | 20231226 | 100700 | 865209980 | 4255 | 4250 | 4255 | 4240 | 4791 |
| 545 | 20231226 | 100600 | 844840585 | 4240 | 4240 | 4250 | 4240 | 6971 |
| 546 | 20231226 | 100500 | 815256930 | 4240 | 4245 | 4245 | 4240 | 1824 |
| 547 | 20231226 | 100400 | 807521915 | 4240 | 4240 | 4245 | 4240 | 3640 |
| 548 | 20231226 | 100300 | 792072130 | 4240 | 4240 | 4245 | 4230 | 4144 |
| 549 | 20231226 | 100200 | 774520665 | 4240 | 4240 | 4240 | 4230 | 1275 |
| 550 | 20231226 | 100100 | 769117620 | 4240 | 4215 | 4240 | 4215 | 4396 |
| 551 | 20231226 | 100000 | 750534805 | 4215 | 4210 | 4215 | 4210 | 56 |
| 552 | 20231226 | 095900 | 750298985 | 4205 | 4210 | 4210 | 4205 | 500 |
| 553 | 20231226 | 095800 | 748194560 | 4210 | 4220 | 4220 | 4210 | 1312 |
| 554 | 20231226 | 095700 | 742664020 | 4220 | 4235 | 4240 | 4220 | 1904 |
| 555 | 20231226 | 095600 | 734599860 | 4235 | 4225 | 4235 | 4220 | 1557 |
| 556 | 20231226 | 095500 | 728015455 | 4225 | 4200 | 4225 | 4200 | 1183 |
| 557 | 20231226 | 095400 | 723026190 | 4195 | 4215 | 4220 | 4195 | 2274 |
| 558 | 20231226 | 095300 | 713469270 | 4215 | 4225 | 4225 | 4210 | 5305 |
| 559 | 20231226 | 095200 | 691116925 | 4225 | 4225 | 4225 | 4215 | 82 |
| 560 | 20231226 | 095100 | 690770485 | 4210 | 4215 | 4230 | 4210 | 2304 |
| 561 | 20231226 | 095000 | 681053945 | 4215 | 4215 | 4215 | 4215 | 527 |
| 562 | 20231226 | 094900 | 678832640 | 4215 | 4210 | 4215 | 4210 | 583 |
| 563 | 20231226 | 094800 | 676376845 | 4185 | 4200 | 4220 | 4185 | 7066 |
| 564 | 20231226 | 094700 | 646666905 | 4180 | 4180 | 4180 | 4180 | 1 |
| 565 | 20231226 | 094600 | 646662725 | 4180 | 4180 | 4180 | 4180 | 3 |
| 566 | 20231226 | 094500 | 646650185 | 4175 | 4190 | 4190 | 4175 | 2692 |
| 567 | 20231226 | 094400 | 635395180 | 4185 | 4195 | 4195 | 4185 | 1363 |
| 568 | 20231226 | 094300 | 629686785 | 4195 | 4200 | 4200 | 4195 | 414 |
| 569 | 20231226 | 094200 | 627948940 | 4200 | 4200 | 4200 | 4200 | 111 |
| 570 | 20231226 | 094100 | 627482740 | 4195 | 4200 | 4200 | 4195 | 3657 |
| 571 | 20231226 | 094000 | 612123345 | 4195 | 4205 | 4205 | 4195 | 256 |
| 572 | 20231226 | 093900 | 611048165 | 4200 | 4200 | 4205 | 4195 | 195 |
| 573 | 20231226 | 093800 | 610229475 | 4200 | 4195 | 4200 | 4195 | 1280 |
| 574 | 20231226 | 093700 | 604855225 | 4200 | 4200 | 4200 | 4195 | 256 |
| 575 | 20231226 | 093600 | 603781230 | 4190 | 4185 | 4190 | 4185 | 5703 |
| 576 | 20231226 | 093500 | 579886280 | 4185 | 4185 | 4190 | 4180 | 900 |
| 577 | 20231226 | 093400 | 576119785 | 4190 | 4195 | 4195 | 4190 | 300 |
| 578 | 20231226 | 093300 | 574862035 | 4195 | 4195 | 4195 | 4195 | 2 |
| 579 | 20231226 | 093200 | 574853645 | 4195 | 4205 | 4205 | 4195 | 1181 |
| 580 | 20231226 | 093100 | 569895900 | 4195 | 4200 | 4210 | 4190 | 2814 |
| 581 | 20231226 | 093000 | 558069455 | 4200 | 4210 | 4210 | 4200 | 1367 |
| 582 | 20231226 | 092900 | 552321410 | 4210 | 4205 | 4210 | 4205 | 996 |
| 583 | 20231226 | 092800 | 548132265 | 4205 | 4205 | 4210 | 4205 | 370 |
| 584 | 20231226 | 092700 | 546575665 | 4205 | 4205 | 4215 | 4200 | 3079 |
| 585 | 20231226 | 092600 | 533618320 | 4205 | 4210 | 4210 | 4205 | 1037 |
| 586 | 20231226 | 092500 | 529252590 | 4210 | 4210 | 4215 | 4200 | 1761 |
| 587 | 20231226 | 092400 | 521840175 | 4215 | 4200 | 4220 | 4200 | 4014 |
| 588 | 20231226 | 092300 | 504911395 | 4200 | 4210 | 4210 | 4200 | 62 |
| 589 | 20231226 | 092200 | 504650775 | 4210 | 4210 | 4210 | 4210 | 2312 |
| 590 | 20231226 | 092100 | 494917255 | 4210 | 4210 | 4210 | 4200 | 1197 |
| 591 | 20231226 | 092000 | 489886115 | 4210 | 4200 | 4230 | 4195 | 2057 |
| 592 | 20231226 | 091900 | 481245670 | 4200 | 4195 | 4205 | 4195 | 188 |
| 593 | 20231226 | 091800 | 480456945 | 4190 | 4200 | 4225 | 4190 | 4574 |
| 594 | 20231226 | 091700 | 461242980 | 4210 | 4235 | 4235 | 4200 | 3399 |
| 595 | 20231226 | 091600 | 446867760 | 4235 | 4200 | 4235 | 4190 | 5463 |
| 596 | 20231226 | 091500 | 423833565 | 4200 | 4190 | 4210 | 4190 | 2380 |
| 597 | 20231226 | 091400 | 413832465 | 4190 | 4190 | 4190 | 4190 | 418 |
| 598 | 20231226 | 091300 | 412081045 | 4190 | 4195 | 4205 | 4190 | 1017 |
| 599 | 20231226 | 091200 | 407815185 | 4195 | 4175 | 4215 | 4175 | 18407 |
| 600 | 20231226 | 091100 | 330553690 | 4170 | 4180 | 4180 | 4170 | 2236 |
| 601 | 20231226 | 091000 | 321213245 | 4175 | 4175 | 4175 | 4170 | 645 |
| 602 | 20231226 | 090900 | 318521340 | 4170 | 4175 | 4175 | 4170 | 469 |
| 603 | 20231226 | 090800 | 316563465 | 4175 | 4195 | 4200 | 4175 | 3781 |
| 604 | 20231226 | 090700 | 300734885 | 4200 | 4195 | 4200 | 4195 | 556 |
| 605 | 20231226 | 090600 | 298401955 | 4200 | 4180 | 4200 | 4160 | 14752 |
| 606 | 20231226 | 090500 | 236746020 | 4185 | 4180 | 4185 | 4180 | 9529 |
| 607 | 20231226 | 090400 | 196873900 | 4155 | 4165 | 4195 | 4155 | 8049 |
| 608 | 20231226 | 090300 | 163321160 | 4160 | 4190 | 4190 | 4160 | 2182 |
| 609 | 20231226 | 090200 | 154216435 | 4195 | 4185 | 4195 | 4150 | 4843 |
| 610 | 20231226 | 090100 | 133996590 | 4175 | 4200 | 4205 | 4175 | 12955 |
| 611 | 20231226 | 090000 | 79818050 | 4170 | 4150 | 4205 | 4145 | 18008 |