29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 184600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 8749 |
| 3 | 20231226 | 184500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20231226 | 184400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20231226 | 184300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20231226 | 184200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20231226 | 184100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20231226 | 184000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20231226 | 183900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20231226 | 183800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20231226 | 183700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20231226 | 183600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20231226 | 183500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20231226 | 183400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20231226 | 183300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20231226 | 183200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20231226 | 183100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20231226 | 183000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20231226 | 182900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20231226 | 182800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20231226 | 182700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20231226 | 182600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20231226 | 182500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20231226 | 182400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20231226 | 182300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20231226 | 182200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20231226 | 182100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20231226 | 182000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20231226 | 181900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20231226 | 181800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20231226 | 181700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20231226 | 181600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 8749 |
| 33 | 20231226 | 181500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20231226 | 181400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20231226 | 181300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20231226 | 181200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20231226 | 181100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20231226 | 181000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20231226 | 180900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20231226 | 180800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20231226 | 180700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20231226 | 180600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20231226 | 180500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20231226 | 180400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20231226 | 180300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20231226 | 180200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20231226 | 180100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20231226 | 180000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20231226 | 175900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20231226 | 175800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20231226 | 175700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20231226 | 175600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20231226 | 175500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20231226 | 175400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20231226 | 175300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20231226 | 175200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20231226 | 175100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20231226 | 175000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20231226 | 174900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20231226 | 174800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20231226 | 174700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20231226 | 174600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 8749 |
| 63 | 20231226 | 174500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20231226 | 174400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20231226 | 174300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20231226 | 174200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20231226 | 174100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20231226 | 174000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20231226 | 173900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20231226 | 173800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20231226 | 173700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20231226 | 173600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20231226 | 173500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20231226 | 173400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20231226 | 173300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20231226 | 173200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20231226 | 173100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20231226 | 173000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20231226 | 172900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20231226 | 172800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20231226 | 172700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20231226 | 172600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20231226 | 172500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20231226 | 172400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20231226 | 172300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20231226 | 172200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20231226 | 172100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20231226 | 172000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20231226 | 171900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20231226 | 171800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20231226 | 171700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20231226 | 171600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 8749 |
| 93 | 20231226 | 171500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20231226 | 171400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20231226 | 171300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20231226 | 171200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20231226 | 171100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20231226 | 171000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20231226 | 170900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20231226 | 170800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20231226 | 170700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20231226 | 170600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20231226 | 170500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20231226 | 170400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20231226 | 170300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20231226 | 170200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20231226 | 170100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20231226 | 170000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20231226 | 165900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20231226 | 165800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20231226 | 165700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20231226 | 165600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20231226 | 165500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20231226 | 165400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20231226 | 165300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20231226 | 165200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20231226 | 165100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20231226 | 165000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20231226 | 164900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20231226 | 164800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20231226 | 164700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20231226 | 164600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 8749 |
| 123 | 20231226 | 164500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20231226 | 164400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20231226 | 164300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20231226 | 164200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20231226 | 164100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20231226 | 164000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20231226 | 163900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20231226 | 163800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20231226 | 163700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20231226 | 163600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20231226 | 163500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20231226 | 163400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20231226 | 163300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20231226 | 163200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20231226 | 163100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20231226 | 163000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20231226 | 162900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20231226 | 162800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20231226 | 162700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20231226 | 162600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20231226 | 162500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20231226 | 162400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20231226 | 162300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20231226 | 162200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20231226 | 162100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20231226 | 162000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20231226 | 161900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20231226 | 161800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20231226 | 161700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20231226 | 161600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 8749 |
| 153 | 20231226 | 161500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20231226 | 161400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20231226 | 161300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20231226 | 161200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20231226 | 161100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20231226 | 161000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20231226 | 160900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20231226 | 160800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20231226 | 160700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20231226 | 160600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20231226 | 160500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20231226 | 160400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20231226 | 160300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20231226 | 160200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20231226 | 160100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20231226 | 160000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20231226 | 155900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20231226 | 155800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20231226 | 155700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20231226 | 155600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20231226 | 155500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20231226 | 155400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20231226 | 155300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20231226 | 155200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20231226 | 155100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20231226 | 155000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20231226 | 154900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20231226 | 154800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20231226 | 154700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20231226 | 154600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 8749 |
| 183 | 20231226 | 154500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20231226 | 154400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20231226 | 154300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20231226 | 154200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20231226 | 154100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20231226 | 154000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20231226 | 153900 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20231226 | 153800 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20231226 | 153700 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20231226 | 153600 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20231226 | 153500 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20231226 | 153400 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20231226 | 153300 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20231226 | 153200 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20231226 | 153100 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20231226 | 153000 | 1893356365 | 4345 | 4345 | 4345 | 4345 | 8749 |
| 199 | 20231226 | 152900 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20231226 | 152800 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20231226 | 152700 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20231226 | 152600 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20231226 | 152500 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20231226 | 152400 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20231226 | 152300 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20231226 | 152200 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20231226 | 152100 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20231226 | 152000 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20231226 | 151900 | 1855341960 | 4350 | 4350 | 4350 | 4350 | 7782 |
| 210 | 20231226 | 151800 | 1821490260 | 4355 | 4350 | 4355 | 4350 | 55 |
| 211 | 20231226 | 151700 | 1821250795 | 4350 | 4355 | 4355 | 4350 | 587 |
| 212 | 20231226 | 151600 | 1818697310 | 4355 | 4355 | 4355 | 4355 | 91 |
| 213 | 20231226 | 151500 | 1818301005 | 4355 | 4355 | 4355 | 4350 | 325 |
| 214 | 20231226 | 151400 | 1816886595 | 4355 | 4355 | 4355 | 4355 | 10 |
| 215 | 20231226 | 151300 | 1816843045 | 4355 | 4355 | 4355 | 4355 | 23 |
| 216 | 20231226 | 151200 | 1816742880 | 4350 | 4355 | 4355 | 4350 | 1133 |
| 217 | 20231226 | 151100 | 1811811830 | 4350 | 4350 | 4350 | 4350 | 48 |
| 218 | 20231226 | 151000 | 1811603030 | 4350 | 4350 | 4350 | 4350 | 124 |
| 219 | 20231226 | 150900 | 1811063630 | 4355 | 4355 | 4355 | 4350 | 464 |
| 220 | 20231226 | 150800 | 1809044660 | 4350 | 4355 | 4355 | 4350 | 762 |
| 221 | 20231226 | 150700 | 1805729955 | 4350 | 4350 | 4350 | 4350 | 737 |
| 222 | 20231226 | 150600 | 1802524005 | 4355 | 4355 | 4355 | 4355 | 22 |
| 223 | 20231226 | 150500 | 1802428195 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20231226 | 150400 | 1802428195 | 4350 | 4355 | 4355 | 4350 | 54 |
| 225 | 20231226 | 150300 | 1802193030 | 4355 | 4360 | 4360 | 4355 | 1134 |
| 226 | 20231226 | 150200 | 1797254310 | 4360 | 4355 | 4360 | 4355 | 4289 |
| 227 | 20231226 | 150100 | 1778554565 | 4355 | 4360 | 4360 | 4355 | 513 |
| 228 | 20231226 | 150000 | 1776320150 | 4360 | 4360 | 4360 | 4360 | 100 |
| 229 | 20231226 | 145900 | 1775884150 | 4355 | 4355 | 4355 | 4355 | 147 |
| 230 | 20231226 | 145800 | 1775243965 | 4360 | 4360 | 4360 | 4360 | 26 |
| 231 | 20231226 | 145700 | 1775130605 | 4355 | 4355 | 4355 | 4355 | 864 |
| 232 | 20231226 | 145600 | 1771367885 | 4355 | 4355 | 4355 | 4355 | 0 |
| 233 | 20231226 | 145500 | 1771367885 | 4355 | 4355 | 4355 | 4355 | 70 |
| 234 | 20231226 | 145400 | 1771063035 | 4350 | 4350 | 4350 | 4350 | 48 |
| 235 | 20231226 | 145300 | 1770854235 | 4355 | 4350 | 4355 | 4350 | 130 |
| 236 | 20231226 | 145200 | 1770288510 | 4350 | 4350 | 4350 | 4350 | 40 |
| 237 | 20231226 | 145100 | 1770114510 | 4350 | 4350 | 4350 | 4350 | 10 |
| 238 | 20231226 | 145000 | 1770071010 | 4355 | 4355 | 4355 | 4355 | 7 |
| 239 | 20231226 | 144900 | 1770040525 | 4355 | 4355 | 4355 | 4355 | 230 |
| 240 | 20231226 | 144800 | 1769038875 | 4350 | 4355 | 4355 | 4350 | 5961 |
| 241 | 20231226 | 144700 | 1743108485 | 4355 | 4350 | 4355 | 4350 | 107 |
| 242 | 20231226 | 144600 | 1742642785 | 4350 | 4350 | 4350 | 4350 | 46 |
| 243 | 20231226 | 144500 | 1742442685 | 4350 | 4350 | 4350 | 4350 | 12 |
| 244 | 20231226 | 144400 | 1742390485 | 4355 | 4355 | 4355 | 4355 | 0 |
| 245 | 20231226 | 144300 | 1742390485 | 4355 | 4355 | 4355 | 4355 | 1 |
| 246 | 20231226 | 144200 | 1742386130 | 4355 | 4355 | 4355 | 4355 | 0 |
| 247 | 20231226 | 144100 | 1742386130 | 4355 | 4355 | 4355 | 4350 | 453 |
| 248 | 20231226 | 144000 | 1740415525 | 4355 | 4355 | 4355 | 4355 | 20 |
| 249 | 20231226 | 143900 | 1740328425 | 4355 | 4360 | 4360 | 4355 | 11 |
| 250 | 20231226 | 143800 | 1740280515 | 4355 | 4360 | 4360 | 4355 | 405 |
| 251 | 20231226 | 143700 | 1738516680 | 4360 | 4355 | 4360 | 4355 | 611 |
| 252 | 20231226 | 143600 | 1735855765 | 4360 | 4360 | 4360 | 4360 | 1 |
| 253 | 20231226 | 143500 | 1735851405 | 4345 | 4360 | 4360 | 4345 | 269 |
| 254 | 20231226 | 143400 | 1734679420 | 4360 | 4360 | 4360 | 4360 | 1 |
| 255 | 20231226 | 143300 | 1734675060 | 4355 | 4350 | 4355 | 4350 | 180 |
| 256 | 20231226 | 143200 | 1733891505 | 4350 | 4345 | 4350 | 4345 | 2982 |
| 257 | 20231226 | 143100 | 1720934710 | 4350 | 4350 | 4350 | 4350 | 64 |
| 258 | 20231226 | 143000 | 1720656310 | 4350 | 4350 | 4350 | 4350 | 30 |
| 259 | 20231226 | 142900 | 1720525810 | 4355 | 4355 | 4355 | 4355 | 1 |
| 260 | 20231226 | 142800 | 1720521455 | 4355 | 4355 | 4355 | 4355 | 0 |
| 261 | 20231226 | 142700 | 1720521455 | 4355 | 4350 | 4355 | 4350 | 1117 |
| 262 | 20231226 | 142600 | 1715662455 | 4350 | 4350 | 4350 | 4350 | 14 |
| 263 | 20231226 | 142500 | 1715601555 | 4360 | 4360 | 4360 | 4360 | 23 |
| 264 | 20231226 | 142400 | 1715501275 | 4360 | 4360 | 4360 | 4360 | 501 |
| 265 | 20231226 | 142300 | 1713316915 | 4360 | 4360 | 4360 | 4360 | 1 |
| 266 | 20231226 | 142200 | 1713312555 | 4360 | 4360 | 4360 | 4360 | 0 |
| 267 | 20231226 | 142100 | 1713312555 | 4360 | 4360 | 4360 | 4360 | 10 |
| 268 | 20231226 | 142000 | 1713268955 | 4350 | 4350 | 4350 | 4350 | 0 |
| 269 | 20231226 | 141900 | 1713268955 | 4350 | 4350 | 4350 | 4350 | 0 |
| 270 | 20231226 | 141800 | 1713268955 | 4350 | 4350 | 4350 | 4350 | 18 |
| 271 | 20231226 | 141700 | 1713190655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 272 | 20231226 | 141600 | 1713190655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 273 | 20231226 | 141500 | 1713190655 | 4360 | 4360 | 4360 | 4360 | 86 |
| 274 | 20231226 | 141400 | 1712815695 | 4360 | 4360 | 4360 | 4360 | 9 |
| 275 | 20231226 | 141300 | 1712776455 | 4360 | 4360 | 4360 | 4360 | 11 |
| 276 | 20231226 | 141200 | 1712728495 | 4350 | 4345 | 4350 | 4345 | 105 |
| 277 | 20231226 | 141100 | 1712272200 | 4345 | 4350 | 4350 | 4345 | 243 |
| 278 | 20231226 | 141000 | 1711216260 | 4365 | 4355 | 4365 | 4355 | 1567 |
| 279 | 20231226 | 140900 | 1704384185 | 4360 | 4345 | 4360 | 4345 | 4865 |
| 280 | 20231226 | 140800 | 1683215230 | 4345 | 4345 | 4345 | 4345 | 300 |
| 281 | 20231226 | 140700 | 1681911730 | 4345 | 4345 | 4345 | 4345 | 14 |
| 282 | 20231226 | 140600 | 1681850900 | 4345 | 4345 | 4345 | 4345 | 0 |
| 283 | 20231226 | 140500 | 1681850900 | 4345 | 4345 | 4345 | 4345 | 50 |
| 284 | 20231226 | 140400 | 1681633650 | 4345 | 4340 | 4345 | 4340 | 2 |
| 285 | 20231226 | 140300 | 1681624965 | 4345 | 4345 | 4345 | 4340 | 666 |
| 286 | 20231226 | 140200 | 1678734415 | 4345 | 4345 | 4345 | 4345 | 5 |
| 287 | 20231226 | 140100 | 1678712690 | 4345 | 4345 | 4345 | 4345 | 15 |
| 288 | 20231226 | 140000 | 1678647515 | 4345 | 4345 | 4345 | 4345 | 62 |
| 289 | 20231226 | 135900 | 1678378125 | 4345 | 4345 | 4345 | 4340 | 56 |
| 290 | 20231226 | 135800 | 1678135045 | 4340 | 4340 | 4340 | 4340 | 5 |
| 291 | 20231226 | 135700 | 1678113345 | 4340 | 4340 | 4340 | 4340 | 6 |
| 292 | 20231226 | 135600 | 1678087305 | 4340 | 4340 | 4340 | 4340 | 368 |
| 293 | 20231226 | 135500 | 1676490185 | 4340 | 4340 | 4340 | 4340 | 100 |
| 294 | 20231226 | 135400 | 1676056185 | 4340 | 4340 | 4340 | 4340 | 100 |
| 295 | 20231226 | 135300 | 1675622185 | 4345 | 4345 | 4345 | 4345 | 9 |
| 296 | 20231226 | 135200 | 1675583080 | 4345 | 4345 | 4345 | 4345 | 8 |
| 297 | 20231226 | 135100 | 1675548320 | 4345 | 4345 | 4345 | 4345 | 0 |
| 298 | 20231226 | 135000 | 1675548320 | 4345 | 4345 | 4345 | 4345 | 29 |
| 299 | 20231226 | 134900 | 1675422315 | 4350 | 4350 | 4350 | 4350 | 1 |
| 300 | 20231226 | 134800 | 1675417965 | 4340 | 4340 | 4340 | 4340 | 0 |
| 301 | 20231226 | 134700 | 1675417965 | 4340 | 4340 | 4340 | 4340 | 200 |
| 302 | 20231226 | 134600 | 1674549965 | 4340 | 4345 | 4345 | 4340 | 888 |
| 303 | 20231226 | 134500 | 1670694250 | 4350 | 4350 | 4350 | 4350 | 0 |
| 304 | 20231226 | 134400 | 1670694250 | 4350 | 4350 | 4350 | 4350 | 1301 |
| 305 | 20231226 | 134300 | 1665034900 | 4345 | 4345 | 4345 | 4345 | 2536 |
| 306 | 20231226 | 134200 | 1654015980 | 4345 | 4345 | 4345 | 4345 | 66 |
| 307 | 20231226 | 134100 | 1653729210 | 4345 | 4345 | 4345 | 4345 | 38 |
| 308 | 20231226 | 134000 | 1653564100 | 4345 | 4345 | 4345 | 4345 | 208 |
| 309 | 20231226 | 133900 | 1652660340 | 4345 | 4345 | 4345 | 4345 | 0 |
| 310 | 20231226 | 133800 | 1652660340 | 4345 | 4345 | 4345 | 4345 | 48 |
| 311 | 20231226 | 133700 | 1652451780 | 4345 | 4345 | 4345 | 4345 | 0 |
| 312 | 20231226 | 133600 | 1652451780 | 4345 | 4345 | 4345 | 4345 | 938 |
| 313 | 20231226 | 133500 | 1648376170 | 4350 | 4350 | 4350 | 4350 | 20 |
| 314 | 20231226 | 133400 | 1648289170 | 4350 | 4350 | 4350 | 4350 | 0 |
| 315 | 20231226 | 133300 | 1648289170 | 4350 | 4350 | 4350 | 4350 | 1 |
| 316 | 20231226 | 133200 | 1648284820 | 4350 | 4350 | 4350 | 4350 | 64 |
| 317 | 20231226 | 133100 | 1648006420 | 4350 | 4350 | 4350 | 4350 | 50 |
| 318 | 20231226 | 133000 | 1647788920 | 4350 | 4350 | 4350 | 4350 | 1 |
| 319 | 20231226 | 132900 | 1647784570 | 4345 | 4355 | 4355 | 4345 | 1047 |
| 320 | 20231226 | 132800 | 1643234350 | 4355 | 4350 | 4355 | 4350 | 535 |
| 321 | 20231226 | 132700 | 1640907090 | 4350 | 4350 | 4350 | 4350 | 510 |
| 322 | 20231226 | 132600 | 1638688590 | 4355 | 4350 | 4355 | 4350 | 776 |
| 323 | 20231226 | 132500 | 1635312980 | 4355 | 4355 | 4355 | 4345 | 50 |
| 324 | 20231226 | 132400 | 1635095710 | 4350 | 4355 | 4355 | 4350 | 68 |
| 325 | 20231226 | 132300 | 1634799905 | 4345 | 4345 | 4355 | 4345 | 1200 |
| 326 | 20231226 | 132200 | 1629585895 | 4350 | 4350 | 4350 | 4350 | 10 |
| 327 | 20231226 | 132100 | 1629542395 | 4350 | 4350 | 4350 | 4350 | 653 |
| 328 | 20231226 | 132000 | 1626701845 | 4350 | 4350 | 4350 | 4350 | 463 |
| 329 | 20231226 | 131900 | 1624687795 | 4355 | 4355 | 4355 | 4355 | 500 |
| 330 | 20231226 | 131800 | 1622510295 | 4350 | 4350 | 4355 | 4350 | 1154 |
| 331 | 20231226 | 131700 | 1617490390 | 4350 | 4350 | 4350 | 4350 | 20 |
| 332 | 20231226 | 131600 | 1617403390 | 4355 | 4345 | 4355 | 4345 | 14 |
| 333 | 20231226 | 131500 | 1617342480 | 4345 | 4345 | 4345 | 4345 | 10 |
| 334 | 20231226 | 131400 | 1617299030 | 4350 | 4350 | 4350 | 4350 | 2 |
| 335 | 20231226 | 131300 | 1617290330 | 4345 | 4345 | 4345 | 4345 | 0 |
| 336 | 20231226 | 131200 | 1617290330 | 4345 | 4350 | 4350 | 4345 | 877 |
| 337 | 20231226 | 131100 | 1613479305 | 4350 | 4350 | 4350 | 4350 | 8 |
| 338 | 20231226 | 131000 | 1613444505 | 4350 | 4350 | 4350 | 4350 | 195 |
| 339 | 20231226 | 130900 | 1612596255 | 4350 | 4350 | 4350 | 4350 | 0 |
| 340 | 20231226 | 130800 | 1612596255 | 4350 | 4350 | 4350 | 4350 | 3 |
| 341 | 20231226 | 130700 | 1612583205 | 4350 | 4350 | 4350 | 4350 | 60 |
| 342 | 20231226 | 130600 | 1612322205 | 4355 | 4350 | 4355 | 4350 | 72 |
| 343 | 20231226 | 130500 | 1612008995 | 4350 | 4350 | 4350 | 4350 | 17 |
| 344 | 20231226 | 130400 | 1611935045 | 4350 | 4350 | 4350 | 4350 | 173 |
| 345 | 20231226 | 130300 | 1611182495 | 4350 | 4350 | 4350 | 4350 | 207 |
| 346 | 20231226 | 130200 | 1610282045 | 4350 | 4350 | 4350 | 4350 | 9 |
| 347 | 20231226 | 130100 | 1610242895 | 4350 | 4350 | 4350 | 4350 | 524 |
| 348 | 20231226 | 130000 | 1607963495 | 4350 | 4355 | 4355 | 4350 | 3272 |
| 349 | 20231226 | 125900 | 1593730290 | 4355 | 4350 | 4355 | 4350 | 1005 |
| 350 | 20231226 | 125800 | 1589358515 | 4350 | 4350 | 4350 | 4350 | 1 |
| 351 | 20231226 | 125700 | 1589354165 | 4350 | 4355 | 4355 | 4350 | 191 |
| 352 | 20231226 | 125600 | 1588523265 | 4355 | 4355 | 4355 | 4355 | 111 |
| 353 | 20231226 | 125500 | 1588039860 | 4355 | 4355 | 4355 | 4355 | 8 |
| 354 | 20231226 | 125400 | 1588005020 | 4355 | 4355 | 4355 | 4355 | 250 |
| 355 | 20231226 | 125300 | 1586916270 | 4355 | 4350 | 4355 | 4350 | 94 |
| 356 | 20231226 | 125200 | 1586507365 | 4350 | 4350 | 4350 | 4350 | 0 |
| 357 | 20231226 | 125100 | 1586507365 | 4350 | 4350 | 4350 | 4350 | 150 |
| 358 | 20231226 | 125000 | 1585854865 | 4355 | 4350 | 4355 | 4350 | 944 |
| 359 | 20231226 | 124900 | 1581748440 | 4355 | 4355 | 4355 | 4355 | 46 |
| 360 | 20231226 | 124800 | 1581548110 | 4350 | 4355 | 4355 | 4350 | 257 |
| 361 | 20231226 | 124700 | 1580429115 | 4350 | 4355 | 4355 | 4350 | 131 |
| 362 | 20231226 | 124600 | 1579858650 | 4355 | 4355 | 4355 | 4355 | 0 |
| 363 | 20231226 | 124500 | 1579858650 | 4355 | 4355 | 4355 | 4355 | 13 |
| 364 | 20231226 | 124400 | 1579802035 | 4355 | 4355 | 4355 | 4355 | 25 |
| 365 | 20231226 | 124300 | 1579693160 | 4355 | 4355 | 4355 | 4350 | 46 |
| 366 | 20231226 | 124200 | 1579492835 | 4355 | 4355 | 4355 | 4355 | 23 |
| 367 | 20231226 | 124100 | 1579392670 | 4355 | 4355 | 4355 | 4355 | 0 |
| 368 | 20231226 | 124000 | 1579392670 | 4355 | 4355 | 4355 | 4355 | 600 |
| 369 | 20231226 | 123900 | 1576779670 | 4355 | 4355 | 4355 | 4355 | 0 |
| 370 | 20231226 | 123800 | 1576779670 | 4355 | 4355 | 4355 | 4355 | 2 |
| 371 | 20231226 | 123700 | 1576770960 | 4355 | 4355 | 4355 | 4355 | 603 |
| 372 | 20231226 | 123600 | 1574144895 | 4350 | 4350 | 4350 | 4350 | 0 |
| 373 | 20231226 | 123500 | 1574144895 | 4350 | 4350 | 4350 | 4350 | 566 |
| 374 | 20231226 | 123400 | 1571682795 | 4350 | 4350 | 4355 | 4350 | 199 |
| 375 | 20231226 | 123300 | 1570816645 | 4355 | 4355 | 4355 | 4355 | 822 |
| 376 | 20231226 | 123200 | 1567236835 | 4355 | 4355 | 4355 | 4355 | 6 |
| 377 | 20231226 | 123100 | 1567210705 | 4360 | 4355 | 4360 | 4355 | 8 |
| 378 | 20231226 | 123000 | 1567175860 | 4350 | 4355 | 4355 | 4350 | 11 |
| 379 | 20231226 | 122900 | 1567127985 | 4355 | 4355 | 4360 | 4355 | 77 |
| 380 | 20231226 | 122800 | 1566792645 | 4355 | 4355 | 4355 | 4355 | 26 |
| 381 | 20231226 | 122700 | 1566679415 | 4355 | 4355 | 4355 | 4355 | 6 |
| 382 | 20231226 | 122600 | 1566653285 | 4355 | 4355 | 4355 | 4355 | 449 |
| 383 | 20231226 | 122500 | 1564697890 | 4355 | 4355 | 4355 | 4355 | 258 |
| 384 | 20231226 | 122400 | 1563574300 | 4360 | 4360 | 4360 | 4360 | 6 |
| 385 | 20231226 | 122300 | 1563548140 | 4360 | 4355 | 4360 | 4355 | 188 |
| 386 | 20231226 | 122200 | 1562729270 | 4355 | 4360 | 4360 | 4355 | 493 |
| 387 | 20231226 | 122100 | 1560581720 | 4360 | 4355 | 4360 | 4355 | 430 |
| 388 | 20231226 | 122000 | 1558709045 | 4355 | 4355 | 4355 | 4350 | 51 |
| 389 | 20231226 | 121900 | 1558487050 | 4350 | 4355 | 4355 | 4350 | 1611 |
| 390 | 20231226 | 121800 | 1551476245 | 4355 | 4355 | 4355 | 4355 | 1293 |
| 391 | 20231226 | 121700 | 1545845230 | 4355 | 4355 | 4355 | 4355 | 395 |
| 392 | 20231226 | 121600 | 1544125005 | 4350 | 4360 | 4360 | 4350 | 8375 |
| 393 | 20231226 | 121500 | 1507677795 | 4360 | 4360 | 4360 | 4360 | 100 |
| 394 | 20231226 | 121400 | 1507241795 | 4360 | 4360 | 4365 | 4360 | 16629 |
| 395 | 20231226 | 121300 | 1434738795 | 4365 | 4365 | 4365 | 4365 | 759 |
| 396 | 20231226 | 121200 | 1431425760 | 4365 | 4365 | 4365 | 4365 | 0 |
| 397 | 20231226 | 121100 | 1431425760 | 4365 | 4365 | 4365 | 4365 | 200 |
| 398 | 20231226 | 121000 | 1430552760 | 4365 | 4365 | 4365 | 4365 | 0 |
| 399 | 20231226 | 120900 | 1430552760 | 4365 | 4365 | 4365 | 4365 | 200 |
| 400 | 20231226 | 120800 | 1429679760 | 4365 | 4365 | 4365 | 4365 | 100 |
| 401 | 20231226 | 120700 | 1429243260 | 4365 | 4365 | 4365 | 4365 | 1463 |
| 402 | 20231226 | 120600 | 1422857265 | 4365 | 4365 | 4365 | 4365 | 0 |
| 403 | 20231226 | 120500 | 1422857265 | 4365 | 4370 | 4370 | 4365 | 745 |
| 404 | 20231226 | 120400 | 1419604090 | 4370 | 4370 | 4370 | 4370 | 11 |
| 405 | 20231226 | 120300 | 1419556020 | 4370 | 4365 | 4370 | 4365 | 2 |
| 406 | 20231226 | 120200 | 1419547285 | 4370 | 4370 | 4370 | 4370 | 32 |
| 407 | 20231226 | 120100 | 1419407445 | 4370 | 4370 | 4370 | 4370 | 1 |
| 408 | 20231226 | 120000 | 1419403075 | 4365 | 4370 | 4370 | 4365 | 110 |
| 409 | 20231226 | 115900 | 1418922625 | 4370 | 4365 | 4370 | 4365 | 64 |
| 410 | 20231226 | 115800 | 1418643220 | 4365 | 4365 | 4365 | 4365 | 1419 |
| 411 | 20231226 | 115700 | 1412449285 | 4370 | 4370 | 4370 | 4370 | 54 |
| 412 | 20231226 | 115600 | 1412213305 | 4370 | 4365 | 4370 | 4365 | 105 |
| 413 | 20231226 | 115500 | 1411754955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 414 | 20231226 | 115400 | 1411754955 | 4365 | 4365 | 4365 | 4365 | 430 |
| 415 | 20231226 | 115300 | 1409878005 | 4365 | 4365 | 4365 | 4365 | 0 |
| 416 | 20231226 | 115200 | 1409878005 | 4365 | 4365 | 4365 | 4365 | 3519 |
| 417 | 20231226 | 115100 | 1394517570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 418 | 20231226 | 115000 | 1394517570 | 4365 | 4365 | 4365 | 4365 | 307 |
| 419 | 20231226 | 114900 | 1393177515 | 4365 | 4370 | 4370 | 4365 | 13007 |
| 420 | 20231226 | 114800 | 1336357095 | 4375 | 4375 | 4375 | 4375 | 9 |
| 421 | 20231226 | 114700 | 1336317720 | 4375 | 4375 | 4380 | 4375 | 737 |
| 422 | 20231226 | 114600 | 1333093245 | 4375 | 4380 | 4380 | 4375 | 206 |
| 423 | 20231226 | 114500 | 1332191990 | 4385 | 4375 | 4385 | 4375 | 513 |
| 424 | 20231226 | 114400 | 1329945015 | 4375 | 4375 | 4375 | 4375 | 2 |
| 425 | 20231226 | 114300 | 1329936265 | 4370 | 4375 | 4375 | 4370 | 600 |
| 426 | 20231226 | 114200 | 1327312515 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 427 | 20231226 | 114100 | 1322942515 | 4370 | 4370 | 4370 | 4370 | 241 |
| 428 | 20231226 | 114000 | 1321889345 | 4370 | 4370 | 4370 | 4370 | 115 |
| 429 | 20231226 | 113900 | 1321386795 | 4370 | 4370 | 4370 | 4370 | 190 |
| 430 | 20231226 | 113800 | 1320556495 | 4375 | 4375 | 4380 | 4375 | 979 |
| 431 | 20231226 | 113700 | 1316272000 | 4375 | 4375 | 4375 | 4375 | 481 |
| 432 | 20231226 | 113600 | 1314167625 | 4370 | 4370 | 4370 | 4370 | 6 |
| 433 | 20231226 | 113500 | 1314141405 | 4370 | 4370 | 4370 | 4370 | 1448 |
| 434 | 20231226 | 113400 | 1307813645 | 4370 | 4370 | 4370 | 4370 | 0 |
| 435 | 20231226 | 113300 | 1307813645 | 4370 | 4370 | 4370 | 4370 | 106 |
| 436 | 20231226 | 113200 | 1307350425 | 4370 | 4375 | 4375 | 4370 | 26 |
| 437 | 20231226 | 113100 | 1307236685 | 4375 | 4375 | 4375 | 4375 | 13 |
| 438 | 20231226 | 113000 | 1307179810 | 4375 | 4375 | 4375 | 4375 | 407 |
| 439 | 20231226 | 112900 | 1305399185 | 4375 | 4375 | 4375 | 4375 | 1 |
| 440 | 20231226 | 112800 | 1305394810 | 4375 | 4375 | 4375 | 4375 | 300 |
| 441 | 20231226 | 112700 | 1304082310 | 4375 | 4370 | 4375 | 4370 | 21 |
| 442 | 20231226 | 112600 | 1303990535 | 4370 | 4370 | 4370 | 4370 | 300 |
| 443 | 20231226 | 112500 | 1302679535 | 4375 | 4375 | 4375 | 4375 | 32 |
| 444 | 20231226 | 112400 | 1302539535 | 4375 | 4370 | 4375 | 4370 | 130 |
| 445 | 20231226 | 112300 | 1301971380 | 4370 | 4370 | 4370 | 4370 | 55 |
| 446 | 20231226 | 112200 | 1301731030 | 4370 | 4365 | 4375 | 4365 | 718 |
| 447 | 20231226 | 112100 | 1298596615 | 4375 | 4375 | 4375 | 4375 | 30 |
| 448 | 20231226 | 112000 | 1298465365 | 4380 | 4380 | 4380 | 4380 | 102 |
| 449 | 20231226 | 111900 | 1298018605 | 4365 | 4365 | 4365 | 4365 | 285 |
| 450 | 20231226 | 111800 | 1296774580 | 4365 | 4370 | 4370 | 4365 | 310 |
| 451 | 20231226 | 111700 | 1295421385 | 4380 | 4380 | 4380 | 4380 | 0 |
| 452 | 20231226 | 111600 | 1295421385 | 4380 | 4380 | 4380 | 4380 | 2 |
| 453 | 20231226 | 111500 | 1295412625 | 4365 | 4365 | 4365 | 4365 | 7 |
| 454 | 20231226 | 111400 | 1295382070 | 4365 | 4370 | 4370 | 4365 | 5083 |
| 455 | 20231226 | 111300 | 1273176800 | 4385 | 4375 | 4385 | 4370 | 231 |
| 456 | 20231226 | 111200 | 1272167065 | 4375 | 4375 | 4375 | 4375 | 296 |
| 457 | 20231226 | 111100 | 1270872065 | 4375 | 4375 | 4380 | 4375 | 1477 |
| 458 | 20231226 | 111000 | 1264410140 | 4380 | 4380 | 4380 | 4380 | 242 |
| 459 | 20231226 | 110900 | 1263350180 | 4380 | 4385 | 4385 | 4380 | 366 |
| 460 | 20231226 | 110800 | 1261747080 | 4385 | 4385 | 4385 | 4385 | 0 |
| 461 | 20231226 | 110700 | 1261747080 | 4385 | 4385 | 4385 | 4385 | 6 |
| 462 | 20231226 | 110600 | 1261720770 | 4385 | 4385 | 4385 | 4385 | 50 |
| 463 | 20231226 | 110500 | 1261501520 | 4385 | 4375 | 4385 | 4375 | 502 |
| 464 | 20231226 | 110400 | 1259305260 | 4375 | 4380 | 4380 | 4375 | 283 |
| 465 | 20231226 | 110300 | 1258066190 | 4380 | 4380 | 4380 | 4375 | 889 |
| 466 | 20231226 | 110200 | 1254173335 | 4375 | 4375 | 4380 | 4375 | 57 |
| 467 | 20231226 | 110100 | 1253923935 | 4375 | 4375 | 4375 | 4375 | 42 |
| 468 | 20231226 | 110000 | 1253740185 | 4375 | 4375 | 4375 | 4370 | 2301 |
| 469 | 20231226 | 105900 | 1243676735 | 4380 | 4380 | 4380 | 4375 | 110 |
| 470 | 20231226 | 105800 | 1243195240 | 4380 | 4375 | 4380 | 4375 | 192 |
| 471 | 20231226 | 105700 | 1242354320 | 4375 | 4380 | 4380 | 4375 | 905 |
| 472 | 20231226 | 105600 | 1238394935 | 4375 | 4400 | 4400 | 4375 | 12326 |
| 473 | 20231226 | 105500 | 1184364755 | 4395 | 4395 | 4400 | 4390 | 2385 |
| 474 | 20231226 | 105400 | 1173872105 | 4400 | 4395 | 4400 | 4385 | 636 |
| 475 | 20231226 | 105300 | 1171075305 | 4395 | 4395 | 4395 | 4390 | 5305 |
| 476 | 20231226 | 105200 | 1147785080 | 4395 | 4395 | 4395 | 4390 | 2499 |
| 477 | 20231226 | 105100 | 1136802425 | 4395 | 4400 | 4400 | 4395 | 109 |
| 478 | 20231226 | 105000 | 1136323325 | 4400 | 4395 | 4400 | 4395 | 2970 |
| 479 | 20231226 | 104900 | 1123269320 | 4400 | 4395 | 4400 | 4390 | 2055 |
| 480 | 20231226 | 104800 | 1114233365 | 4390 | 4420 | 4420 | 4390 | 12356 |
| 481 | 20231226 | 104700 | 1059842120 | 4415 | 4420 | 4420 | 4415 | 1515 |
| 482 | 20231226 | 104600 | 1053151370 | 4420 | 4420 | 4420 | 4410 | 629 |
| 483 | 20231226 | 104500 | 1050372045 | 4415 | 4410 | 4420 | 4410 | 1195 |
| 484 | 20231226 | 104400 | 1045091200 | 4420 | 4420 | 4420 | 4410 | 2437 |
| 485 | 20231226 | 104300 | 1034341595 | 4410 | 4420 | 4420 | 4410 | 1201 |
| 486 | 20231226 | 104200 | 1029040235 | 4415 | 4415 | 4420 | 4410 | 598 |
| 487 | 20231226 | 104100 | 1026397785 | 4420 | 4420 | 4420 | 4410 | 980 |
| 488 | 20231226 | 104000 | 1022072655 | 4420 | 4410 | 4420 | 4410 | 1918 |
| 489 | 20231226 | 103900 | 1013611275 | 4410 | 4415 | 4420 | 4410 | 1833 |
| 490 | 20231226 | 103800 | 1005520255 | 4410 | 4405 | 4415 | 4405 | 693 |
| 491 | 20231226 | 103700 | 1002463140 | 4410 | 4405 | 4415 | 4405 | 683 |
| 492 | 20231226 | 103600 | 999452205 | 4415 | 4410 | 4415 | 4405 | 602 |
| 493 | 20231226 | 103500 | 996796250 | 4415 | 4420 | 4420 | 4410 | 437 |
| 494 | 20231226 | 103400 | 994866910 | 4420 | 4425 | 4425 | 4410 | 2645 |
| 495 | 20231226 | 103300 | 983179345 | 4420 | 4415 | 4425 | 4415 | 2422 |
| 496 | 20231226 | 103200 | 972479800 | 4420 | 4430 | 4430 | 4415 | 4040 |
| 497 | 20231226 | 103100 | 954621185 | 4430 | 4425 | 4430 | 4420 | 3145 |
| 498 | 20231226 | 103000 | 940704235 | 4430 | 4425 | 4430 | 4420 | 5287 |
| 499 | 20231226 | 102900 | 917312550 | 4420 | 4415 | 4425 | 4410 | 10238 |
| 500 | 20231226 | 102800 | 872092850 | 4410 | 4415 | 4415 | 4410 | 760 |
| 501 | 20231226 | 102700 | 868739645 | 4410 | 4405 | 4415 | 4405 | 1596 |
| 502 | 20231226 | 102600 | 861704800 | 4410 | 4410 | 4415 | 4405 | 1389 |
| 503 | 20231226 | 102500 | 855579150 | 4415 | 4415 | 4415 | 4405 | 4032 |
| 504 | 20231226 | 102400 | 837795730 | 4415 | 4410 | 4415 | 4410 | 1727 |
| 505 | 20231226 | 102300 | 830171645 | 4415 | 4405 | 4415 | 4400 | 1692 |
| 506 | 20231226 | 102200 | 822713035 | 4410 | 4405 | 4410 | 4405 | 628 |
| 507 | 20231226 | 102100 | 819944125 | 4410 | 4405 | 4410 | 4400 | 1706 |
| 508 | 20231226 | 102000 | 812431070 | 4410 | 4405 | 4410 | 4400 | 773 |
| 509 | 20231226 | 101900 | 809026510 | 4410 | 4415 | 4415 | 4400 | 8000 |
| 510 | 20231226 | 101800 | 773765235 | 4415 | 4415 | 4415 | 4405 | 4210 |
| 511 | 20231226 | 101700 | 755197320 | 4410 | 4410 | 4415 | 4405 | 4150 |
| 512 | 20231226 | 101600 | 736889095 | 4415 | 4410 | 4415 | 4405 | 6521 |
| 513 | 20231226 | 101500 | 708135325 | 4415 | 4415 | 4425 | 4405 | 5266 |
| 514 | 20231226 | 101400 | 684884720 | 4425 | 4415 | 4425 | 4410 | 6235 |
| 515 | 20231226 | 101300 | 657345365 | 4415 | 4415 | 4425 | 4405 | 6438 |
| 516 | 20231226 | 101200 | 628930875 | 4420 | 4420 | 4425 | 4415 | 4940 |
| 517 | 20231226 | 101100 | 607093185 | 4415 | 4405 | 4420 | 4405 | 1479 |
| 518 | 20231226 | 101000 | 600567425 | 4410 | 4420 | 4425 | 4405 | 6669 |
| 519 | 20231226 | 100900 | 571130765 | 4420 | 4405 | 4425 | 4405 | 3474 |
| 520 | 20231226 | 100800 | 555794255 | 4410 | 4415 | 4415 | 4400 | 4811 |
| 521 | 20231226 | 100700 | 534592280 | 4405 | 4415 | 4420 | 4405 | 11428 |
| 522 | 20231226 | 100600 | 484159845 | 4410 | 4405 | 4415 | 4400 | 8652 |
| 523 | 20231226 | 100500 | 446009070 | 4410 | 4400 | 4410 | 4390 | 2705 |
| 524 | 20231226 | 100400 | 434105490 | 4400 | 4390 | 4400 | 4385 | 4584 |
| 525 | 20231226 | 100300 | 413976865 | 4385 | 4390 | 4390 | 4385 | 2816 |
| 526 | 20231226 | 100200 | 401615550 | 4390 | 4390 | 4390 | 4385 | 1321 |
| 527 | 20231226 | 100100 | 395816925 | 4385 | 4390 | 4390 | 4385 | 953 |
| 528 | 20231226 | 100000 | 391633825 | 4385 | 4390 | 4390 | 4385 | 2056 |
| 529 | 20231226 | 095900 | 382612170 | 4390 | 4385 | 4390 | 4385 | 2962 |
| 530 | 20231226 | 095800 | 369610560 | 4390 | 4385 | 4395 | 4385 | 4032 |
| 531 | 20231226 | 095700 | 351910915 | 4390 | 4375 | 4390 | 4375 | 2178 |
| 532 | 20231226 | 095600 | 342356330 | 4385 | 4385 | 4385 | 4370 | 886 |
| 533 | 20231226 | 095500 | 338474340 | 4370 | 4385 | 4385 | 4370 | 2700 |
| 534 | 20231226 | 095400 | 326650635 | 4370 | 4385 | 4385 | 4365 | 2975 |
| 535 | 20231226 | 095300 | 313619135 | 4385 | 4365 | 4385 | 4365 | 12663 |
| 536 | 20231226 | 095200 | 258310895 | 4365 | 4365 | 4365 | 4365 | 160 |
| 537 | 20231226 | 095100 | 257612495 | 4370 | 4375 | 4375 | 4370 | 17 |
| 538 | 20231226 | 095000 | 257538200 | 4365 | 4370 | 4370 | 4365 | 200 |
| 539 | 20231226 | 094900 | 256664505 | 4370 | 4370 | 4370 | 4370 | 908 |
| 540 | 20231226 | 094800 | 252696545 | 4370 | 4370 | 4370 | 4370 | 51 |
| 541 | 20231226 | 094700 | 252473675 | 4375 | 4370 | 4375 | 4365 | 5446 |
| 542 | 20231226 | 094600 | 228701125 | 4375 | 4375 | 4375 | 4370 | 1958 |
| 543 | 20231226 | 094500 | 220135125 | 4370 | 4375 | 4375 | 4370 | 1135 |
| 544 | 20231226 | 094400 | 215175170 | 4370 | 4370 | 4380 | 4365 | 2434 |
| 545 | 20231226 | 094300 | 204539015 | 4375 | 4380 | 4380 | 4370 | 596 |
| 546 | 20231226 | 094200 | 201934310 | 4380 | 4380 | 4380 | 4370 | 80 |
| 547 | 20231226 | 094100 | 201584390 | 4380 | 4380 | 4380 | 4380 | 15 |
| 548 | 20231226 | 094000 | 201518690 | 4380 | 4370 | 4380 | 4370 | 12 |
| 549 | 20231226 | 093900 | 201466240 | 4380 | 4375 | 4380 | 4365 | 613 |
| 550 | 20231226 | 093800 | 198788400 | 4380 | 4380 | 4380 | 4375 | 100 |
| 551 | 20231226 | 093700 | 198350685 | 4380 | 4380 | 4380 | 4380 | 883 |
| 552 | 20231226 | 093600 | 194483145 | 4385 | 4380 | 4385 | 4380 | 4 |
| 553 | 20231226 | 093500 | 194465615 | 4380 | 4385 | 4385 | 4380 | 602 |
| 554 | 20231226 | 093400 | 191827725 | 4385 | 4385 | 4385 | 4385 | 743 |
| 555 | 20231226 | 093300 | 188569670 | 4380 | 4380 | 4380 | 4380 | 4 |
| 556 | 20231226 | 093200 | 188552150 | 4380 | 4380 | 4380 | 4380 | 954 |
| 557 | 20231226 | 093100 | 184373630 | 4380 | 4380 | 4380 | 4380 | 713 |
| 558 | 20231226 | 093000 | 181250690 | 4380 | 4375 | 4380 | 4365 | 400 |
| 559 | 20231226 | 092900 | 179502960 | 4375 | 4375 | 4375 | 4375 | 491 |
| 560 | 20231226 | 092800 | 177354835 | 4375 | 4375 | 4375 | 4375 | 212 |
| 561 | 20231226 | 092700 | 176427335 | 4375 | 4370 | 4375 | 4365 | 1602 |
| 562 | 20231226 | 092600 | 169419720 | 4380 | 4370 | 4380 | 4370 | 450 |
| 563 | 20231226 | 092500 | 167452720 | 4370 | 4380 | 4380 | 4370 | 111 |
| 564 | 20231226 | 092400 | 166966640 | 4380 | 4380 | 4380 | 4380 | 5 |
| 565 | 20231226 | 092300 | 166944740 | 4380 | 4380 | 4380 | 4380 | 17 |
| 566 | 20231226 | 092200 | 166870280 | 4380 | 4380 | 4380 | 4380 | 1 |
| 567 | 20231226 | 092100 | 166865900 | 4380 | 4355 | 4385 | 4355 | 71 |
| 568 | 20231226 | 092000 | 166556165 | 4385 | 4355 | 4385 | 4355 | 2062 |
| 569 | 20231226 | 091900 | 157549460 | 4355 | 4355 | 4375 | 4350 | 1985 |
| 570 | 20231226 | 091800 | 148907265 | 4350 | 4355 | 4360 | 4350 | 4148 |
| 571 | 20231226 | 091700 | 130846375 | 4360 | 4365 | 4365 | 4355 | 6795 |
| 572 | 20231226 | 091600 | 101195430 | 4370 | 4370 | 4370 | 4370 | 23 |
| 573 | 20231226 | 091500 | 101094920 | 4370 | 4370 | 4370 | 4370 | 4214 |
| 574 | 20231226 | 091400 | 82679740 | 4375 | 4375 | 4375 | 4375 | 119 |
| 575 | 20231226 | 091300 | 82159115 | 4375 | 4375 | 4375 | 4375 | 50 |
| 576 | 20231226 | 091200 | 81940365 | 4370 | 4375 | 4375 | 4370 | 115 |
| 577 | 20231226 | 091100 | 81437290 | 4370 | 4375 | 4375 | 4370 | 238 |
| 578 | 20231226 | 091000 | 80397185 | 4370 | 4375 | 4375 | 4370 | 1123 |
| 579 | 20231226 | 090900 | 75486560 | 4375 | 4375 | 4375 | 4375 | 444 |
| 580 | 20231226 | 090800 | 73544060 | 4375 | 4375 | 4375 | 4375 | 147 |
| 581 | 20231226 | 090700 | 72900935 | 4370 | 4375 | 4375 | 4370 | 823 |
| 582 | 20231226 | 090600 | 69303515 | 4375 | 4380 | 4380 | 4375 | 218 |
| 583 | 20231226 | 090500 | 68349615 | 4375 | 4370 | 4375 | 4370 | 185 |
| 584 | 20231226 | 090400 | 67540855 | 4370 | 4375 | 4375 | 4370 | 653 |
| 585 | 20231226 | 090300 | 64684555 | 4370 | 4380 | 4385 | 4370 | 5155 |
| 586 | 20231226 | 090200 | 42148105 | 4370 | 4370 | 4370 | 4370 | 910 |
| 587 | 20231226 | 090100 | 38171405 | 4370 | 4375 | 4380 | 4370 | 2954 |
| 588 | 20231226 | 090000 | 25257095 | 4370 | 4365 | 4370 | 4365 | 5186 |