33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 201200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 3 | 20231226 | 201100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20231226 | 201000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20231226 | 200900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20231226 | 200800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20231226 | 200700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20231226 | 200600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20231226 | 200500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20231226 | 200400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20231226 | 200300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20231226 | 200200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20231226 | 200100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20231226 | 200000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20231226 | 195900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20231226 | 195800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20231226 | 195700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20231226 | 195600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20231226 | 195500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20231226 | 195400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20231226 | 195300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20231226 | 195200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20231226 | 195100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20231226 | 195000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20231226 | 194900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20231226 | 194800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20231226 | 194700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20231226 | 194600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20231226 | 194500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20231226 | 194400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20231226 | 194300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20231226 | 194200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 33 | 20231226 | 194100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20231226 | 194000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20231226 | 193900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20231226 | 193800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20231226 | 193700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20231226 | 193600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20231226 | 193500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20231226 | 193400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20231226 | 193300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20231226 | 193200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20231226 | 193100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20231226 | 193000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20231226 | 192900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20231226 | 192800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20231226 | 192700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20231226 | 192600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20231226 | 192500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20231226 | 192400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20231226 | 192300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20231226 | 192200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20231226 | 192100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20231226 | 192000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20231226 | 191900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20231226 | 191800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20231226 | 191700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20231226 | 191600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20231226 | 191500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20231226 | 191400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20231226 | 191300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20231226 | 191200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 63 | 20231226 | 191100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20231226 | 191000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20231226 | 190900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20231226 | 190800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20231226 | 190700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20231226 | 190600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20231226 | 190500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20231226 | 190400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20231226 | 190300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20231226 | 190200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20231226 | 190100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20231226 | 190000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20231226 | 185900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20231226 | 185800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20231226 | 185700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20231226 | 185600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20231226 | 185500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20231226 | 185400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20231226 | 185300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20231226 | 185200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20231226 | 185100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20231226 | 185000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20231226 | 184900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20231226 | 184800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20231226 | 184700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20231226 | 184600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20231226 | 184500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20231226 | 184400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20231226 | 184300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20231226 | 184200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 93 | 20231226 | 184100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20231226 | 184000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20231226 | 183900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20231226 | 183800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20231226 | 183700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20231226 | 183600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20231226 | 183500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20231226 | 183400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20231226 | 183300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20231226 | 183200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20231226 | 183100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20231226 | 183000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20231226 | 182900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20231226 | 182800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20231226 | 182700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20231226 | 182600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20231226 | 182500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20231226 | 182400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20231226 | 182300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20231226 | 182200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20231226 | 182100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20231226 | 182000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20231226 | 181900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20231226 | 181800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20231226 | 181700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20231226 | 181600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20231226 | 181500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20231226 | 181400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20231226 | 181300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20231226 | 181200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 123 | 20231226 | 181100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20231226 | 181000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20231226 | 180900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20231226 | 180800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20231226 | 180700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20231226 | 180600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20231226 | 180500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20231226 | 180400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20231226 | 180300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20231226 | 180200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20231226 | 180100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20231226 | 180000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20231226 | 175900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20231226 | 175800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20231226 | 175700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20231226 | 175600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20231226 | 175500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20231226 | 175400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20231226 | 175300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20231226 | 175200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20231226 | 175100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20231226 | 175000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20231226 | 174900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20231226 | 174800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20231226 | 174700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20231226 | 174600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20231226 | 174500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20231226 | 174400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20231226 | 174300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20231226 | 174200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 153 | 20231226 | 174100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20231226 | 174000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20231226 | 173900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20231226 | 173800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20231226 | 173700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20231226 | 173600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20231226 | 173500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20231226 | 173400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20231226 | 173300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20231226 | 173200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20231226 | 173100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20231226 | 173000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20231226 | 172900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20231226 | 172800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20231226 | 172700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20231226 | 172600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20231226 | 172500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20231226 | 172400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20231226 | 172300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20231226 | 172200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20231226 | 172100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20231226 | 172000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20231226 | 171900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20231226 | 171800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20231226 | 171700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20231226 | 171600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20231226 | 171500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20231226 | 171400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20231226 | 171300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20231226 | 171200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 183 | 20231226 | 171100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20231226 | 171000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20231226 | 170900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20231226 | 170800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20231226 | 170700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20231226 | 170600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20231226 | 170500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20231226 | 170400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20231226 | 170300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20231226 | 170200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20231226 | 170100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20231226 | 170000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20231226 | 165900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20231226 | 165800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20231226 | 165700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20231226 | 165600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20231226 | 165500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20231226 | 165400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20231226 | 165300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20231226 | 165200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20231226 | 165100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20231226 | 165000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20231226 | 164900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20231226 | 164800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20231226 | 164700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20231226 | 164600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20231226 | 164500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20231226 | 164400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20231226 | 164300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20231226 | 164200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 213 | 20231226 | 164100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20231226 | 164000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20231226 | 163900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20231226 | 163800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20231226 | 163700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20231226 | 163600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20231226 | 163500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20231226 | 163400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20231226 | 163300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20231226 | 163200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20231226 | 163100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20231226 | 163000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20231226 | 162900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20231226 | 162800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20231226 | 162700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20231226 | 162600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20231226 | 162500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20231226 | 162400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20231226 | 162300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20231226 | 162200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20231226 | 162100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20231226 | 162000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20231226 | 161900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20231226 | 161800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20231226 | 161700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20231226 | 161600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20231226 | 161500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20231226 | 161400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20231226 | 161300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20231226 | 161200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 243 | 20231226 | 161100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20231226 | 161000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20231226 | 160900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20231226 | 160800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20231226 | 160700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20231226 | 160600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20231226 | 160500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20231226 | 160400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20231226 | 160300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20231226 | 160200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20231226 | 160100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20231226 | 160000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20231226 | 155900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20231226 | 155800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20231226 | 155700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20231226 | 155600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20231226 | 155500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20231226 | 155400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20231226 | 155300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20231226 | 155200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20231226 | 155100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20231226 | 155000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20231226 | 154900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20231226 | 154800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20231226 | 154700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20231226 | 154600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20231226 | 154500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20231226 | 154400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20231226 | 154300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20231226 | 154200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 273 | 20231226 | 154100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20231226 | 154000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20231226 | 153900 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 276 | 20231226 | 153800 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 277 | 20231226 | 153700 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 278 | 20231226 | 153600 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 279 | 20231226 | 153500 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 280 | 20231226 | 153400 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 281 | 20231226 | 153300 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 282 | 20231226 | 153200 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 283 | 20231226 | 153100 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 284 | 20231226 | 153000 | 1999270220 | 3530 | 3530 | 3530 | 3530 | 13042 |
| 285 | 20231226 | 152900 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20231226 | 152800 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20231226 | 152700 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 288 | 20231226 | 152600 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20231226 | 152500 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 290 | 20231226 | 152400 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20231226 | 152300 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20231226 | 152200 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 293 | 20231226 | 152100 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 294 | 20231226 | 152000 | 1953231960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 295 | 20231226 | 151900 | 1953231960 | 3510 | 3500 | 3510 | 3500 | 1095 |
| 296 | 20231226 | 151800 | 1949394340 | 3500 | 3500 | 3510 | 3500 | 1098 |
| 297 | 20231226 | 151700 | 1945547015 | 3505 | 3505 | 3505 | 3500 | 10 |
| 298 | 20231226 | 151600 | 1945511975 | 3500 | 3500 | 3500 | 3500 | 1533 |
| 299 | 20231226 | 151500 | 1940146475 | 3505 | 3500 | 3505 | 3500 | 1849 |
| 300 | 20231226 | 151400 | 1933669795 | 3500 | 3495 | 3500 | 3495 | 3442 |
| 301 | 20231226 | 151300 | 1921630930 | 3500 | 3495 | 3500 | 3495 | 1185 |
| 302 | 20231226 | 151200 | 1917488430 | 3495 | 3500 | 3500 | 3495 | 1726 |
| 303 | 20231226 | 151100 | 1911455780 | 3500 | 3500 | 3500 | 3500 | 478 |
| 304 | 20231226 | 151000 | 1909782780 | 3500 | 3500 | 3500 | 3500 | 2023 |
| 305 | 20231226 | 150900 | 1902702280 | 3505 | 3505 | 3510 | 3500 | 4398 |
| 306 | 20231226 | 150800 | 1887295720 | 3505 | 3500 | 3505 | 3500 | 861 |
| 307 | 20231226 | 150700 | 1884281915 | 3520 | 3520 | 3520 | 3520 | 439 |
| 308 | 20231226 | 150600 | 1882736635 | 3500 | 3505 | 3505 | 3500 | 3223 |
| 309 | 20231226 | 150500 | 1871440665 | 3510 | 3525 | 3525 | 3510 | 1432 |
| 310 | 20231226 | 150400 | 1866410695 | 3540 | 3520 | 3540 | 3520 | 101 |
| 311 | 20231226 | 150300 | 1866055155 | 3545 | 3545 | 3545 | 3545 | 0 |
| 312 | 20231226 | 150200 | 1866055155 | 3545 | 3545 | 3545 | 3545 | 100 |
| 313 | 20231226 | 150100 | 1865700655 | 3525 | 3525 | 3525 | 3525 | 60 |
| 314 | 20231226 | 150000 | 1865489155 | 3545 | 3525 | 3545 | 3525 | 168 |
| 315 | 20231226 | 145900 | 1864896935 | 3550 | 3540 | 3550 | 3525 | 728 |
| 316 | 20231226 | 145800 | 1862318095 | 3545 | 3525 | 3545 | 3525 | 6300 |
| 317 | 20231226 | 145700 | 1840038665 | 3525 | 3520 | 3530 | 3520 | 1002 |
| 318 | 20231226 | 145600 | 1836503640 | 3525 | 3500 | 3525 | 3500 | 3000 |
| 319 | 20231226 | 145500 | 1825965050 | 3500 | 3500 | 3500 | 3500 | 113 |
| 320 | 20231226 | 145400 | 1825569550 | 3500 | 3495 | 3500 | 3495 | 696 |
| 321 | 20231226 | 145300 | 1823134350 | 3495 | 3495 | 3495 | 3495 | 0 |
| 322 | 20231226 | 145200 | 1823134350 | 3495 | 3495 | 3495 | 3495 | 196 |
| 323 | 20231226 | 145100 | 1822449330 | 3495 | 3495 | 3495 | 3490 | 421 |
| 324 | 20231226 | 145000 | 1820978625 | 3495 | 3495 | 3495 | 3495 | 135 |
| 325 | 20231226 | 144900 | 1820506800 | 3495 | 3500 | 3500 | 3490 | 195 |
| 326 | 20231226 | 144800 | 1819825845 | 3490 | 3495 | 3495 | 3490 | 1155 |
| 327 | 20231226 | 144700 | 1815793615 | 3495 | 3495 | 3495 | 3495 | 1716 |
| 328 | 20231226 | 144600 | 1809796195 | 3495 | 3500 | 3500 | 3495 | 177 |
| 329 | 20231226 | 144500 | 1809177560 | 3500 | 3500 | 3500 | 3500 | 672 |
| 330 | 20231226 | 144400 | 1806825560 | 3495 | 3495 | 3495 | 3495 | 0 |
| 331 | 20231226 | 144300 | 1806825560 | 3495 | 3495 | 3500 | 3495 | 922 |
| 332 | 20231226 | 144200 | 1803599530 | 3500 | 3500 | 3500 | 3500 | 28 |
| 333 | 20231226 | 144100 | 1803501530 | 3510 | 3500 | 3510 | 3500 | 390 |
| 334 | 20231226 | 144000 | 1802135095 | 3490 | 3505 | 3505 | 3485 | 13892 |
| 335 | 20231226 | 143900 | 1753587085 | 3505 | 3510 | 3510 | 3505 | 152 |
| 336 | 20231226 | 143800 | 1753054320 | 3510 | 3505 | 3510 | 3500 | 288 |
| 337 | 20231226 | 143700 | 1752044700 | 3505 | 3500 | 3510 | 3500 | 410 |
| 338 | 20231226 | 143600 | 1750608090 | 3505 | 3505 | 3505 | 3505 | 100 |
| 339 | 20231226 | 143500 | 1750257590 | 3500 | 3510 | 3510 | 3500 | 3496 |
| 340 | 20231226 | 143400 | 1738006565 | 3505 | 3515 | 3515 | 3505 | 3937 |
| 341 | 20231226 | 143300 | 1724187700 | 3520 | 3515 | 3520 | 3515 | 2010 |
| 342 | 20231226 | 143200 | 1717122095 | 3500 | 3505 | 3510 | 3500 | 3856 |
| 343 | 20231226 | 143100 | 1703620965 | 3525 | 3525 | 3525 | 3525 | 0 |
| 344 | 20231226 | 143000 | 1703620965 | 3525 | 3520 | 3525 | 3520 | 800 |
| 345 | 20231226 | 142900 | 1700804470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 346 | 20231226 | 142800 | 1700804470 | 3505 | 3510 | 3510 | 3505 | 631 |
| 347 | 20231226 | 142700 | 1698592745 | 3530 | 3510 | 3530 | 3505 | 831 |
| 348 | 20231226 | 142600 | 1695670375 | 3515 | 3515 | 3515 | 3515 | 17 |
| 349 | 20231226 | 142500 | 1695610620 | 3505 | 3505 | 3505 | 3505 | 50 |
| 350 | 20231226 | 142400 | 1695435370 | 3505 | 3505 | 3525 | 3505 | 1361 |
| 351 | 20231226 | 142300 | 1690665045 | 3525 | 3525 | 3530 | 3505 | 1376 |
| 352 | 20231226 | 142200 | 1685831475 | 3530 | 3530 | 3530 | 3530 | 0 |
| 353 | 20231226 | 142100 | 1685831475 | 3530 | 3515 | 3530 | 3510 | 743 |
| 354 | 20231226 | 142000 | 1683217935 | 3515 | 3515 | 3515 | 3515 | 79 |
| 355 | 20231226 | 141900 | 1682940250 | 3515 | 3515 | 3515 | 3515 | 107 |
| 356 | 20231226 | 141800 | 1682564145 | 3515 | 3515 | 3515 | 3515 | 0 |
| 357 | 20231226 | 141700 | 1682564145 | 3515 | 3520 | 3520 | 3515 | 21 |
| 358 | 20231226 | 141600 | 1682490230 | 3520 | 3515 | 3530 | 3515 | 1030 |
| 359 | 20231226 | 141500 | 1678865110 | 3520 | 3515 | 3520 | 3515 | 300 |
| 360 | 20231226 | 141400 | 1677810265 | 3515 | 3510 | 3520 | 3510 | 304 |
| 361 | 20231226 | 141300 | 1676741580 | 3500 | 3515 | 3515 | 3500 | 14769 |
| 362 | 20231226 | 141200 | 1625006275 | 3515 | 3515 | 3515 | 3515 | 305 |
| 363 | 20231226 | 141100 | 1623934200 | 3510 | 3510 | 3510 | 3510 | 184 |
| 364 | 20231226 | 141000 | 1623288360 | 3510 | 3510 | 3510 | 3510 | 149 |
| 365 | 20231226 | 140900 | 1622765370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 366 | 20231226 | 140800 | 1622765370 | 3510 | 3515 | 3515 | 3510 | 170 |
| 367 | 20231226 | 140700 | 1622168655 | 3515 | 3515 | 3515 | 3515 | 56 |
| 368 | 20231226 | 140600 | 1621971815 | 3515 | 3515 | 3515 | 3515 | 210 |
| 369 | 20231226 | 140500 | 1621233665 | 3510 | 3510 | 3510 | 3510 | 617 |
| 370 | 20231226 | 140400 | 1619067995 | 3515 | 3515 | 3515 | 3515 | 336 |
| 371 | 20231226 | 140300 | 1617886955 | 3510 | 3520 | 3520 | 3510 | 1745 |
| 372 | 20231226 | 140200 | 1611753850 | 3520 | 3520 | 3520 | 3520 | 490 |
| 373 | 20231226 | 140100 | 1610029050 | 3525 | 3525 | 3525 | 3525 | 12 |
| 374 | 20231226 | 140000 | 1609986750 | 3520 | 3520 | 3520 | 3520 | 600 |
| 375 | 20231226 | 135900 | 1607874750 | 3520 | 3525 | 3525 | 3520 | 301 |
| 376 | 20231226 | 135800 | 1606814720 | 3525 | 3525 | 3525 | 3525 | 70 |
| 377 | 20231226 | 135700 | 1606567970 | 3525 | 3525 | 3525 | 3525 | 169 |
| 378 | 20231226 | 135600 | 1605972245 | 3525 | 3525 | 3525 | 3525 | 99 |
| 379 | 20231226 | 135500 | 1605623270 | 3525 | 3525 | 3525 | 3525 | 46 |
| 380 | 20231226 | 135400 | 1605461120 | 3525 | 3530 | 3530 | 3525 | 182 |
| 381 | 20231226 | 135300 | 1604819500 | 3525 | 3520 | 3525 | 3520 | 154 |
| 382 | 20231226 | 135200 | 1604276895 | 3515 | 3515 | 3515 | 3510 | 479 |
| 383 | 20231226 | 135100 | 1602593260 | 3515 | 3515 | 3515 | 3515 | 1364 |
| 384 | 20231226 | 135000 | 1597798800 | 3515 | 3515 | 3515 | 3515 | 879 |
| 385 | 20231226 | 134900 | 1594709115 | 3510 | 3515 | 3515 | 3510 | 1504 |
| 386 | 20231226 | 134800 | 1589423390 | 3515 | 3520 | 3520 | 3515 | 458 |
| 387 | 20231226 | 134700 | 1587813495 | 3520 | 3515 | 3520 | 3515 | 220 |
| 388 | 20231226 | 134600 | 1587040095 | 3515 | 3515 | 3515 | 3515 | 161 |
| 389 | 20231226 | 134500 | 1586474180 | 3515 | 3515 | 3515 | 3515 | 176 |
| 390 | 20231226 | 134400 | 1585855540 | 3520 | 3515 | 3520 | 3515 | 341 |
| 391 | 20231226 | 134300 | 1584655925 | 3515 | 3520 | 3520 | 3515 | 368 |
| 392 | 20231226 | 134200 | 1583362300 | 3520 | 3520 | 3520 | 3515 | 20 |
| 393 | 20231226 | 134100 | 1583291980 | 3515 | 3520 | 3520 | 3515 | 3200 |
| 394 | 20231226 | 134000 | 1572039440 | 3520 | 3520 | 3520 | 3520 | 341 |
| 395 | 20231226 | 133900 | 1570839120 | 3520 | 3520 | 3520 | 3520 | 1039 |
| 396 | 20231226 | 133800 | 1567181840 | 3520 | 3520 | 3520 | 3520 | 2 |
| 397 | 20231226 | 133700 | 1567174800 | 3520 | 3525 | 3525 | 3520 | 128 |
| 398 | 20231226 | 133600 | 1566724215 | 3525 | 3525 | 3525 | 3525 | 151 |
| 399 | 20231226 | 133500 | 1566191940 | 3525 | 3525 | 3525 | 3525 | 120 |
| 400 | 20231226 | 133400 | 1565768940 | 3530 | 3530 | 3530 | 3530 | 1 |
| 401 | 20231226 | 133300 | 1565765410 | 3525 | 3520 | 3525 | 3520 | 415 |
| 402 | 20231226 | 133200 | 1564303165 | 3520 | 3520 | 3520 | 3520 | 889 |
| 403 | 20231226 | 133100 | 1561173885 | 3520 | 3520 | 3520 | 3520 | 1500 |
| 404 | 20231226 | 133000 | 1555893885 | 3525 | 3520 | 3525 | 3520 | 280 |
| 405 | 20231226 | 132900 | 1554907785 | 3520 | 3520 | 3520 | 3520 | 1157 |
| 406 | 20231226 | 132800 | 1550835145 | 3520 | 3515 | 3520 | 3515 | 1770 |
| 407 | 20231226 | 132700 | 1544605615 | 3505 | 3510 | 3510 | 3505 | 769 |
| 408 | 20231226 | 132600 | 1541907770 | 3510 | 3525 | 3525 | 3510 | 6753 |
| 409 | 20231226 | 132500 | 1518178300 | 3530 | 3540 | 3540 | 3530 | 1422 |
| 410 | 20231226 | 132400 | 1513158140 | 3535 | 3540 | 3540 | 3535 | 1569 |
| 411 | 20231226 | 132300 | 1507606410 | 3540 | 3540 | 3540 | 3540 | 325 |
| 412 | 20231226 | 132200 | 1506455910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 413 | 20231226 | 132100 | 1506455910 | 3540 | 3540 | 3540 | 3540 | 178 |
| 414 | 20231226 | 132000 | 1505825790 | 3555 | 3545 | 3555 | 3545 | 1247 |
| 415 | 20231226 | 131900 | 1501400145 | 3540 | 3540 | 3540 | 3540 | 0 |
| 416 | 20231226 | 131800 | 1501400145 | 3540 | 3545 | 3545 | 3535 | 352 |
| 417 | 20231226 | 131700 | 1500153700 | 3540 | 3540 | 3540 | 3540 | 0 |
| 418 | 20231226 | 131600 | 1500153700 | 3540 | 3545 | 3545 | 3540 | 407 |
| 419 | 20231226 | 131500 | 1498712870 | 3545 | 3540 | 3550 | 3540 | 1250 |
| 420 | 20231226 | 131400 | 1494278785 | 3540 | 3545 | 3545 | 3540 | 2114 |
| 421 | 20231226 | 131300 | 1486795035 | 3545 | 3550 | 3550 | 3545 | 947 |
| 422 | 20231226 | 131200 | 1483433385 | 3545 | 3530 | 3545 | 3530 | 1557 |
| 423 | 20231226 | 131100 | 1477934805 | 3525 | 3525 | 3525 | 3525 | 0 |
| 424 | 20231226 | 131000 | 1477934805 | 3525 | 3525 | 3525 | 3525 | 0 |
| 425 | 20231226 | 130900 | 1477934805 | 3525 | 3525 | 3525 | 3525 | 366 |
| 426 | 20231226 | 130800 | 1476644655 | 3525 | 3525 | 3525 | 3525 | 10 |
| 427 | 20231226 | 130700 | 1476609405 | 3530 | 3530 | 3530 | 3530 | 22 |
| 428 | 20231226 | 130600 | 1476531745 | 3530 | 3530 | 3530 | 3530 | 0 |
| 429 | 20231226 | 130500 | 1476531745 | 3530 | 3530 | 3530 | 3530 | 30 |
| 430 | 20231226 | 130400 | 1476425845 | 3530 | 3530 | 3530 | 3530 | 26 |
| 431 | 20231226 | 130300 | 1476334065 | 3525 | 3525 | 3530 | 3525 | 4283 |
| 432 | 20231226 | 130200 | 1461236335 | 3525 | 3525 | 3525 | 3525 | 0 |
| 433 | 20231226 | 130100 | 1461236335 | 3525 | 3520 | 3525 | 3520 | 2 |
| 434 | 20231226 | 130000 | 1461229290 | 3520 | 3520 | 3520 | 3520 | 1554 |
| 435 | 20231226 | 125900 | 1455759210 | 3520 | 3520 | 3520 | 3520 | 2 |
| 436 | 20231226 | 125800 | 1455752170 | 3515 | 3505 | 3515 | 3505 | 3165 |
| 437 | 20231226 | 125700 | 1444650515 | 3500 | 3510 | 3510 | 3500 | 6868 |
| 438 | 20231226 | 125600 | 1420567640 | 3515 | 3515 | 3515 | 3515 | 3287 |
| 439 | 20231226 | 125500 | 1409013835 | 3520 | 3520 | 3520 | 3520 | 70 |
| 440 | 20231226 | 125400 | 1408767435 | 3515 | 3520 | 3520 | 3515 | 1547 |
| 441 | 20231226 | 125300 | 1403322705 | 3520 | 3525 | 3525 | 3520 | 262 |
| 442 | 20231226 | 125200 | 1402400455 | 3525 | 3525 | 3525 | 3525 | 341 |
| 443 | 20231226 | 125100 | 1401198430 | 3520 | 3520 | 3520 | 3520 | 1102 |
| 444 | 20231226 | 125000 | 1397319390 | 3520 | 3535 | 3535 | 3520 | 7981 |
| 445 | 20231226 | 124900 | 1369161590 | 3550 | 3550 | 3550 | 3550 | 1 |
| 446 | 20231226 | 124800 | 1369158040 | 3545 | 3540 | 3545 | 3540 | 2285 |
| 447 | 20231226 | 124700 | 1361066640 | 3550 | 3550 | 3550 | 3550 | 13 |
| 448 | 20231226 | 124600 | 1361020490 | 3540 | 3540 | 3540 | 3540 | 0 |
| 449 | 20231226 | 124500 | 1361020490 | 3540 | 3540 | 3540 | 3540 | 0 |
| 450 | 20231226 | 124400 | 1361020490 | 3540 | 3540 | 3550 | 3540 | 508 |
| 451 | 20231226 | 124300 | 1359222070 | 3550 | 3550 | 3550 | 3550 | 1301 |
| 452 | 20231226 | 124200 | 1354603520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 453 | 20231226 | 124100 | 1354603520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 454 | 20231226 | 124000 | 1354603520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 455 | 20231226 | 123900 | 1354603520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 456 | 20231226 | 123800 | 1354603520 | 3540 | 3540 | 3540 | 3540 | 287 |
| 457 | 20231226 | 123700 | 1353587540 | 3540 | 3550 | 3550 | 3540 | 271 |
| 458 | 20231226 | 123600 | 1352627200 | 3550 | 3550 | 3550 | 3550 | 400 |
| 459 | 20231226 | 123500 | 1351207200 | 3550 | 3550 | 3550 | 3550 | 200 |
| 460 | 20231226 | 123400 | 1350497200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 461 | 20231226 | 123300 | 1350497200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 462 | 20231226 | 123200 | 1350497200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 463 | 20231226 | 123100 | 1350497200 | 3550 | 3550 | 3550 | 3540 | 381 |
| 464 | 20231226 | 123000 | 1349148350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 465 | 20231226 | 122900 | 1349148350 | 3550 | 3550 | 3550 | 3550 | 100 |
| 466 | 20231226 | 122800 | 1348793350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 467 | 20231226 | 122700 | 1348793350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 468 | 20231226 | 122600 | 1348793350 | 3550 | 3545 | 3550 | 3540 | 798 |
| 469 | 20231226 | 122500 | 1345968120 | 3550 | 3550 | 3550 | 3550 | 4 |
| 470 | 20231226 | 122400 | 1345953920 | 3545 | 3550 | 3550 | 3545 | 411 |
| 471 | 20231226 | 122300 | 1344496425 | 3545 | 3545 | 3545 | 3545 | 399 |
| 472 | 20231226 | 122200 | 1343081970 | 3545 | 3540 | 3545 | 3540 | 1897 |
| 473 | 20231226 | 122100 | 1336365540 | 3540 | 3540 | 3540 | 3540 | 0 |
| 474 | 20231226 | 122000 | 1336365540 | 3540 | 3540 | 3540 | 3540 | 200 |
| 475 | 20231226 | 121900 | 1335657540 | 3540 | 3535 | 3540 | 3535 | 1352 |
| 476 | 20231226 | 121800 | 1330873220 | 3540 | 3540 | 3540 | 3535 | 1369 |
| 477 | 20231226 | 121700 | 1326027460 | 3540 | 3540 | 3540 | 3540 | 101 |
| 478 | 20231226 | 121600 | 1325669920 | 3540 | 3540 | 3540 | 3540 | 2043 |
| 479 | 20231226 | 121500 | 1318437700 | 3540 | 3540 | 3540 | 3540 | 210 |
| 480 | 20231226 | 121400 | 1317694300 | 3540 | 3540 | 3540 | 3540 | 100 |
| 481 | 20231226 | 121300 | 1317340300 | 3540 | 3540 | 3540 | 3540 | 100 |
| 482 | 20231226 | 121200 | 1316986300 | 3540 | 3545 | 3545 | 3540 | 635 |
| 483 | 20231226 | 121100 | 1314737765 | 3545 | 3540 | 3545 | 3540 | 173 |
| 484 | 20231226 | 121000 | 1314124605 | 3545 | 3545 | 3545 | 3545 | 38 |
| 485 | 20231226 | 120900 | 1313989895 | 3545 | 3545 | 3545 | 3540 | 200 |
| 486 | 20231226 | 120800 | 1313281115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 487 | 20231226 | 120700 | 1313281115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 488 | 20231226 | 120600 | 1313281115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 489 | 20231226 | 120500 | 1313281115 | 3550 | 3550 | 3550 | 3550 | 2 |
| 490 | 20231226 | 120400 | 1313274015 | 3545 | 3545 | 3545 | 3545 | 2058 |
| 491 | 20231226 | 120300 | 1305978405 | 3545 | 3545 | 3545 | 3545 | 1 |
| 492 | 20231226 | 120200 | 1305974860 | 3545 | 3550 | 3550 | 3545 | 1615 |
| 493 | 20231226 | 120100 | 1300249585 | 3545 | 3550 | 3550 | 3545 | 399 |
| 494 | 20231226 | 120000 | 1298834480 | 3550 | 3550 | 3550 | 3550 | 32 |
| 495 | 20231226 | 115900 | 1298720880 | 3550 | 3550 | 3550 | 3550 | 623 |
| 496 | 20231226 | 115800 | 1296509230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 497 | 20231226 | 115700 | 1296509230 | 3550 | 3550 | 3550 | 3550 | 0 |
| 498 | 20231226 | 115600 | 1296509230 | 3550 | 3550 | 3550 | 3550 | 1821 |
| 499 | 20231226 | 115500 | 1290044680 | 3555 | 3555 | 3555 | 3555 | 305 |
| 500 | 20231226 | 115400 | 1288960405 | 3550 | 3550 | 3550 | 3550 | 300 |
| 501 | 20231226 | 115300 | 1287895405 | 3550 | 3550 | 3550 | 3550 | 0 |
| 502 | 20231226 | 115200 | 1287895405 | 3550 | 3550 | 3550 | 3550 | 100 |
| 503 | 20231226 | 115100 | 1287540405 | 3555 | 3555 | 3555 | 3555 | 236 |
| 504 | 20231226 | 115000 | 1286701425 | 3555 | 3555 | 3555 | 3555 | 813 |
| 505 | 20231226 | 114900 | 1283811210 | 3560 | 3555 | 3560 | 3555 | 1397 |
| 506 | 20231226 | 114800 | 1278844870 | 3550 | 3560 | 3560 | 3550 | 6519 |
| 507 | 20231226 | 114700 | 1255669945 | 3565 | 3565 | 3565 | 3565 | 30 |
| 508 | 20231226 | 114600 | 1255562995 | 3570 | 3570 | 3570 | 3570 | 1 |
| 509 | 20231226 | 114500 | 1255559425 | 3570 | 3570 | 3570 | 3570 | 0 |
| 510 | 20231226 | 114400 | 1255559425 | 3570 | 3570 | 3570 | 3570 | 0 |
| 511 | 20231226 | 114300 | 1255559425 | 3570 | 3570 | 3570 | 3570 | 302 |
| 512 | 20231226 | 114200 | 1254481285 | 3560 | 3565 | 3565 | 3560 | 685 |
| 513 | 20231226 | 114100 | 1252042435 | 3570 | 3570 | 3570 | 3560 | 5427 |
| 514 | 20231226 | 114000 | 1232691030 | 3570 | 3580 | 3580 | 3570 | 3497 |
| 515 | 20231226 | 113900 | 1220191485 | 3580 | 3590 | 3590 | 3580 | 1146 |
| 516 | 20231226 | 113800 | 1216088785 | 3580 | 3585 | 3590 | 3580 | 4595 |
| 517 | 20231226 | 113700 | 1199637170 | 3595 | 3580 | 3595 | 3580 | 320 |
| 518 | 20231226 | 113600 | 1198488770 | 3580 | 3595 | 3595 | 3580 | 1050 |
| 519 | 20231226 | 113500 | 1194729125 | 3595 | 3580 | 3595 | 3580 | 11796 |
| 520 | 20231226 | 113400 | 1152392010 | 3580 | 3580 | 3580 | 3580 | 4 |
| 521 | 20231226 | 113300 | 1152377690 | 3580 | 3580 | 3580 | 3580 | 6 |
| 522 | 20231226 | 113200 | 1152356210 | 3580 | 3580 | 3580 | 3580 | 11 |
| 523 | 20231226 | 113100 | 1152316830 | 3580 | 3575 | 3580 | 3575 | 2 |
| 524 | 20231226 | 113000 | 1152309675 | 3570 | 3575 | 3575 | 3570 | 2342 |
| 525 | 20231226 | 112900 | 1143938690 | 3575 | 3575 | 3575 | 3575 | 336 |
| 526 | 20231226 | 112800 | 1142737490 | 3575 | 3575 | 3575 | 3575 | 653 |
| 527 | 20231226 | 112700 | 1140403015 | 3575 | 3575 | 3575 | 3575 | 459 |
| 528 | 20231226 | 112600 | 1138762090 | 3565 | 3570 | 3570 | 3565 | 90 |
| 529 | 20231226 | 112500 | 1138441125 | 3570 | 3570 | 3570 | 3570 | 203 |
| 530 | 20231226 | 112400 | 1137716415 | 3575 | 3575 | 3575 | 3575 | 500 |
| 531 | 20231226 | 112300 | 1135928915 | 3570 | 3570 | 3570 | 3570 | 0 |
| 532 | 20231226 | 112200 | 1135928915 | 3570 | 3570 | 3570 | 3570 | 24 |
| 533 | 20231226 | 112100 | 1135843235 | 3575 | 3575 | 3575 | 3575 | 314 |
| 534 | 20231226 | 112000 | 1134720685 | 3565 | 3570 | 3570 | 3565 | 153 |
| 535 | 20231226 | 111900 | 1134174500 | 3570 | 3575 | 3575 | 3570 | 1496 |
| 536 | 20231226 | 111800 | 1128831230 | 3575 | 3575 | 3575 | 3575 | 102 |
| 537 | 20231226 | 111700 | 1128466580 | 3575 | 3575 | 3575 | 3575 | 0 |
| 538 | 20231226 | 111600 | 1128466580 | 3575 | 3575 | 3575 | 3575 | 0 |
| 539 | 20231226 | 111500 | 1128466580 | 3575 | 3575 | 3575 | 3575 | 24 |
| 540 | 20231226 | 111400 | 1128380780 | 3575 | 3575 | 3575 | 3575 | 1006 |
| 541 | 20231226 | 111300 | 1124784330 | 3575 | 3575 | 3575 | 3575 | 614 |
| 542 | 20231226 | 111200 | 1122589280 | 3565 | 3565 | 3565 | 3565 | 0 |
| 543 | 20231226 | 111100 | 1122589280 | 3565 | 3565 | 3565 | 3565 | 200 |
| 544 | 20231226 | 111000 | 1121876280 | 3560 | 3565 | 3565 | 3555 | 1413 |
| 545 | 20231226 | 110900 | 1116845955 | 3570 | 3570 | 3570 | 3570 | 0 |
| 546 | 20231226 | 110800 | 1116845955 | 3570 | 3575 | 3580 | 3570 | 3331 |
| 547 | 20231226 | 110700 | 1104942360 | 3570 | 3560 | 3570 | 3560 | 12324 |
| 548 | 20231226 | 110600 | 1060977005 | 3555 | 3555 | 3555 | 3555 | 0 |
| 549 | 20231226 | 110500 | 1060977005 | 3555 | 3555 | 3555 | 3555 | 0 |
| 550 | 20231226 | 110400 | 1060977005 | 3555 | 3555 | 3555 | 3555 | 100 |
| 551 | 20231226 | 110300 | 1060621505 | 3555 | 3550 | 3555 | 3550 | 277 |
| 552 | 20231226 | 110200 | 1059636870 | 3550 | 3550 | 3550 | 3550 | 60 |
| 553 | 20231226 | 110100 | 1059423870 | 3555 | 3555 | 3555 | 3555 | 27 |
| 554 | 20231226 | 110000 | 1059327885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 555 | 20231226 | 105900 | 1059327885 | 3555 | 3555 | 3555 | 3555 | 240 |
| 556 | 20231226 | 105800 | 1058474685 | 3550 | 3550 | 3550 | 3550 | 900 |
| 557 | 20231226 | 105700 | 1055279685 | 3550 | 3550 | 3550 | 3550 | 0 |
| 558 | 20231226 | 105600 | 1055279685 | 3550 | 3550 | 3550 | 3550 | 0 |
| 559 | 20231226 | 105500 | 1055279685 | 3550 | 3555 | 3555 | 3550 | 28 |
| 560 | 20231226 | 105400 | 1055180225 | 3550 | 3555 | 3555 | 3550 | 443 |
| 561 | 20231226 | 105300 | 1053607545 | 3555 | 3555 | 3555 | 3555 | 0 |
| 562 | 20231226 | 105200 | 1053607545 | 3555 | 3555 | 3555 | 3555 | 200 |
| 563 | 20231226 | 105100 | 1052896545 | 3550 | 3560 | 3560 | 3550 | 1435 |
| 564 | 20231226 | 105000 | 1047795045 | 3555 | 3560 | 3560 | 3555 | 2000 |
| 565 | 20231226 | 104900 | 1040682495 | 3560 | 3560 | 3560 | 3560 | 56 |
| 566 | 20231226 | 104800 | 1040483135 | 3560 | 3560 | 3560 | 3560 | 251 |
| 567 | 20231226 | 104700 | 1039589575 | 3560 | 3560 | 3560 | 3560 | 301 |
| 568 | 20231226 | 104600 | 1038518015 | 3555 | 3555 | 3555 | 3555 | 997 |
| 569 | 20231226 | 104500 | 1034973680 | 3555 | 3555 | 3555 | 3555 | 280 |
| 570 | 20231226 | 104400 | 1033978280 | 3555 | 3565 | 3565 | 3555 | 3 |
| 571 | 20231226 | 104300 | 1033967595 | 3555 | 3555 | 3555 | 3555 | 0 |
| 572 | 20231226 | 104200 | 1033967595 | 3555 | 3555 | 3555 | 3555 | 3 |
| 573 | 20231226 | 104100 | 1033956930 | 3550 | 3550 | 3550 | 3550 | 0 |
| 574 | 20231226 | 104000 | 1033956930 | 3550 | 3560 | 3560 | 3550 | 1118 |
| 575 | 20231226 | 103900 | 1029983425 | 3560 | 3565 | 3565 | 3555 | 2550 |
| 576 | 20231226 | 103800 | 1020908070 | 3565 | 3565 | 3565 | 3565 | 0 |
| 577 | 20231226 | 103700 | 1020908070 | 3565 | 3560 | 3565 | 3560 | 2469 |
| 578 | 20231226 | 103600 | 1012116825 | 3570 | 3560 | 3570 | 3560 | 427 |
| 579 | 20231226 | 103500 | 1010595305 | 3560 | 3565 | 3565 | 3560 | 477 |
| 580 | 20231226 | 103400 | 1008894875 | 3570 | 3570 | 3570 | 3570 | 153 |
| 581 | 20231226 | 103300 | 1008348665 | 3570 | 3565 | 3570 | 3565 | 1461 |
| 582 | 20231226 | 103200 | 1003136170 | 3560 | 3560 | 3560 | 3560 | 863 |
| 583 | 20231226 | 103100 | 1000063890 | 3555 | 3560 | 3560 | 3555 | 2029 |
| 584 | 20231226 | 103000 | 992840660 | 3560 | 3560 | 3560 | 3560 | 1010 |
| 585 | 20231226 | 102900 | 989245060 | 3565 | 3565 | 3565 | 3565 | 0 |
| 586 | 20231226 | 102800 | 989245060 | 3565 | 3565 | 3565 | 3565 | 0 |
| 587 | 20231226 | 102700 | 989245060 | 3565 | 3565 | 3565 | 3565 | 0 |
| 588 | 20231226 | 102600 | 989245060 | 3565 | 3555 | 3565 | 3555 | 1140 |
| 589 | 20231226 | 102500 | 985181360 | 3565 | 3560 | 3565 | 3555 | 1250 |
| 590 | 20231226 | 102400 | 980735410 | 3565 | 3565 | 3570 | 3565 | 7278 |
| 591 | 20231226 | 102300 | 954789290 | 3570 | 3570 | 3570 | 3570 | 1312 |
| 592 | 20231226 | 102200 | 950105450 | 3570 | 3570 | 3570 | 3570 | 0 |
| 593 | 20231226 | 102100 | 950105450 | 3570 | 3570 | 3570 | 3570 | 2 |
| 594 | 20231226 | 102000 | 950098310 | 3565 | 3565 | 3565 | 3565 | 1 |
| 595 | 20231226 | 101900 | 950094745 | 3565 | 3570 | 3570 | 3565 | 56 |
| 596 | 20231226 | 101800 | 949894910 | 3570 | 3570 | 3575 | 3570 | 757 |
| 597 | 20231226 | 101700 | 947188920 | 3570 | 3570 | 3570 | 3570 | 0 |
| 598 | 20231226 | 101600 | 947188920 | 3570 | 3575 | 3575 | 3570 | 991 |
| 599 | 20231226 | 101500 | 943650800 | 3575 | 3565 | 3575 | 3565 | 1432 |
| 600 | 20231226 | 101400 | 938541400 | 3565 | 3575 | 3575 | 3565 | 4142 |
| 601 | 20231226 | 101300 | 923741410 | 3570 | 3575 | 3580 | 3570 | 2500 |
| 602 | 20231226 | 101200 | 914798410 | 3570 | 3565 | 3570 | 3560 | 6887 |
| 603 | 20231226 | 101100 | 890244665 | 3565 | 3560 | 3565 | 3560 | 1121 |
| 604 | 20231226 | 101000 | 886253895 | 3555 | 3555 | 3555 | 3555 | 1125 |
| 605 | 20231226 | 100900 | 882254520 | 3555 | 3555 | 3555 | 3555 | 1556 |
| 606 | 20231226 | 100800 | 876722940 | 3555 | 3555 | 3555 | 3555 | 1 |
| 607 | 20231226 | 100700 | 876719385 | 3555 | 3555 | 3555 | 3555 | 0 |
| 608 | 20231226 | 100600 | 876719385 | 3555 | 3555 | 3555 | 3555 | 0 |
| 609 | 20231226 | 100500 | 876719385 | 3555 | 3540 | 3555 | 3540 | 2 |
| 610 | 20231226 | 100400 | 876712290 | 3550 | 3550 | 3550 | 3550 | 5 |
| 611 | 20231226 | 100300 | 876694540 | 3550 | 3550 | 3550 | 3550 | 1125 |
| 612 | 20231226 | 100200 | 872700790 | 3535 | 3535 | 3535 | 3535 | 800 |
| 613 | 20231226 | 100100 | 869872790 | 3535 | 3535 | 3535 | 3535 | 610 |
| 614 | 20231226 | 100000 | 867716440 | 3535 | 3535 | 3535 | 3535 | 1238 |
| 615 | 20231226 | 095900 | 863340110 | 3535 | 3535 | 3535 | 3535 | 60 |
| 616 | 20231226 | 095800 | 863128010 | 3540 | 3545 | 3545 | 3540 | 1119 |
| 617 | 20231226 | 095700 | 859166155 | 3540 | 3540 | 3540 | 3540 | 517 |
| 618 | 20231226 | 095600 | 857335975 | 3535 | 3540 | 3540 | 3535 | 52 |
| 619 | 20231226 | 095500 | 857152130 | 3535 | 3535 | 3545 | 3535 | 4626 |
| 620 | 20231226 | 095400 | 840785040 | 3510 | 3510 | 3510 | 3510 | 5378 |
| 621 | 20231226 | 095300 | 821908260 | 3510 | 3525 | 3525 | 3510 | 7445 |
| 622 | 20231226 | 095200 | 795696610 | 3525 | 3525 | 3525 | 3525 | 13 |
| 623 | 20231226 | 095100 | 795650785 | 3525 | 3530 | 3530 | 3525 | 500 |
| 624 | 20231226 | 095000 | 793886185 | 3525 | 3540 | 3540 | 3525 | 2000 |
| 625 | 20231226 | 094900 | 786820415 | 3545 | 3550 | 3550 | 3545 | 489 |
| 626 | 20231226 | 094800 | 785085420 | 3550 | 3550 | 3550 | 3550 | 999 |
| 627 | 20231226 | 094700 | 781538970 | 3550 | 3550 | 3550 | 3550 | 111 |
| 628 | 20231226 | 094600 | 781144920 | 3550 | 3555 | 3555 | 3550 | 117 |
| 629 | 20231226 | 094500 | 780728995 | 3555 | 3555 | 3555 | 3555 | 619 |
| 630 | 20231226 | 094400 | 778528450 | 3555 | 3555 | 3555 | 3555 | 100 |
| 631 | 20231226 | 094300 | 778172950 | 3555 | 3555 | 3555 | 3555 | 22 |
| 632 | 20231226 | 094200 | 778094740 | 3555 | 3555 | 3555 | 3555 | 304 |
| 633 | 20231226 | 094100 | 777014020 | 3555 | 3555 | 3555 | 3550 | 207 |
| 634 | 20231226 | 094000 | 776278155 | 3555 | 3555 | 3555 | 3555 | 50 |
| 635 | 20231226 | 093900 | 776100405 | 3555 | 3540 | 3555 | 3540 | 82 |
| 636 | 20231226 | 093800 | 775810095 | 3540 | 3550 | 3550 | 3540 | 2389 |
| 637 | 20231226 | 093700 | 767349145 | 3540 | 3540 | 3550 | 3540 | 7944 |
| 638 | 20231226 | 093600 | 739217425 | 3540 | 3545 | 3545 | 3540 | 271 |
| 639 | 20231226 | 093500 | 738257580 | 3550 | 3545 | 3550 | 3540 | 1840 |
| 640 | 20231226 | 093400 | 731733990 | 3550 | 3550 | 3550 | 3550 | 504 |
| 641 | 20231226 | 093300 | 729944790 | 3555 | 3555 | 3560 | 3555 | 805 |
| 642 | 20231226 | 093200 | 727080485 | 3555 | 3555 | 3555 | 3555 | 0 |
| 643 | 20231226 | 093100 | 727080485 | 3555 | 3560 | 3560 | 3555 | 310 |
| 644 | 20231226 | 093000 | 725977880 | 3560 | 3560 | 3565 | 3560 | 1453 |
| 645 | 20231226 | 092900 | 720803585 | 3550 | 3555 | 3555 | 3550 | 216 |
| 646 | 20231226 | 092800 | 720036485 | 3550 | 3545 | 3560 | 3545 | 102 |
| 647 | 20231226 | 092700 | 719674190 | 3565 | 3540 | 3565 | 3540 | 10187 |
| 648 | 20231226 | 092600 | 683433760 | 3545 | 3540 | 3545 | 3540 | 2275 |
| 649 | 20231226 | 092500 | 675380255 | 3540 | 3540 | 3540 | 3535 | 1247 |
| 650 | 20231226 | 092400 | 670971015 | 3535 | 3530 | 3535 | 3530 | 4045 |
| 651 | 20231226 | 092300 | 656678645 | 3525 | 3515 | 3525 | 3515 | 5800 |
| 652 | 20231226 | 092200 | 636252585 | 3510 | 3505 | 3510 | 3505 | 1101 |
| 653 | 20231226 | 092100 | 632390575 | 3505 | 3505 | 3505 | 3500 | 267 |
| 654 | 20231226 | 092000 | 631455200 | 3510 | 3500 | 3510 | 3500 | 906 |
| 655 | 20231226 | 091900 | 628283285 | 3505 | 3510 | 3510 | 3500 | 343 |
| 656 | 20231226 | 091800 | 627082445 | 3510 | 3510 | 3520 | 3500 | 1668 |
| 657 | 20231226 | 091700 | 621225185 | 3500 | 3510 | 3520 | 3500 | 5910 |
| 658 | 20231226 | 091600 | 600535605 | 3505 | 3515 | 3515 | 3505 | 3530 |
| 659 | 20231226 | 091500 | 588149920 | 3515 | 3525 | 3535 | 3510 | 8298 |
| 660 | 20231226 | 091400 | 558974950 | 3535 | 3520 | 3535 | 3520 | 996 |
| 661 | 20231226 | 091300 | 555457660 | 3520 | 3530 | 3530 | 3510 | 693 |
| 662 | 20231226 | 091200 | 553021715 | 3520 | 3515 | 3535 | 3515 | 2321 |
| 663 | 20231226 | 091100 | 544855295 | 3515 | 3520 | 3535 | 3515 | 2825 |
| 664 | 20231226 | 091000 | 534918675 | 3525 | 3525 | 3525 | 3520 | 650 |
| 665 | 20231226 | 090900 | 532627480 | 3520 | 3525 | 3530 | 3520 | 2938 |
| 666 | 20231226 | 090800 | 522276005 | 3520 | 3520 | 3540 | 3515 | 2536 |
| 667 | 20231226 | 090700 | 513354130 | 3520 | 3515 | 3525 | 3515 | 61 |
| 668 | 20231226 | 090600 | 513139405 | 3545 | 3530 | 3545 | 3515 | 5233 |
| 669 | 20231226 | 090500 | 494667815 | 3530 | 3515 | 3530 | 3485 | 76092 |
| 670 | 20231226 | 090400 | 228950205 | 3510 | 3535 | 3535 | 3510 | 7823 |
| 671 | 20231226 | 090300 | 201437355 | 3550 | 3510 | 3550 | 3510 | 8240 |
| 672 | 20231226 | 090200 | 172333780 | 3505 | 3550 | 3550 | 3500 | 30504 |
| 673 | 20231226 | 090100 | 64842505 | 3555 | 3580 | 3580 | 3555 | 8084 |
| 674 | 20231226 | 090000 | 36018565 | 3590 | 3585 | 3590 | 3575 | 9654 |