30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 185800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 8386 |
| 3 | 20231226 | 185700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20231226 | 185600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20231226 | 185500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20231226 | 185400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20231226 | 185300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20231226 | 185200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20231226 | 185100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20231226 | 185000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20231226 | 184900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20231226 | 184800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20231226 | 184700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20231226 | 184600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20231226 | 184500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20231226 | 184400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20231226 | 184300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20231226 | 184200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20231226 | 184100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20231226 | 184000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20231226 | 183900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20231226 | 183800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20231226 | 183700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20231226 | 183600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20231226 | 183500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20231226 | 183400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20231226 | 183300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20231226 | 183200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20231226 | 183100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20231226 | 183000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20231226 | 182900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20231226 | 182800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 8386 |
| 33 | 20231226 | 182700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20231226 | 182600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20231226 | 182500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20231226 | 182400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20231226 | 182300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20231226 | 182200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20231226 | 182100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20231226 | 182000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20231226 | 181900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20231226 | 181800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20231226 | 181700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20231226 | 181600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20231226 | 181500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20231226 | 181400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20231226 | 181300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20231226 | 181200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20231226 | 181100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20231226 | 181000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20231226 | 180900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20231226 | 180800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20231226 | 180700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20231226 | 180600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20231226 | 180500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20231226 | 180400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20231226 | 180300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20231226 | 180200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20231226 | 180100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20231226 | 180000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20231226 | 175900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20231226 | 175800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 8386 |
| 63 | 20231226 | 175700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20231226 | 175600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20231226 | 175500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20231226 | 175400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20231226 | 175300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20231226 | 175200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20231226 | 175100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20231226 | 175000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20231226 | 174900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20231226 | 174800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20231226 | 174700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20231226 | 174600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20231226 | 174500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20231226 | 174400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20231226 | 174300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20231226 | 174200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20231226 | 174100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20231226 | 174000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20231226 | 173900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20231226 | 173800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20231226 | 173700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20231226 | 173600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20231226 | 173500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20231226 | 173400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20231226 | 173300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20231226 | 173200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20231226 | 173100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20231226 | 173000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20231226 | 172900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20231226 | 172800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 8386 |
| 93 | 20231226 | 172700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20231226 | 172600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20231226 | 172500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20231226 | 172400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20231226 | 172300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20231226 | 172200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20231226 | 172100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20231226 | 172000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20231226 | 171900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20231226 | 171800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20231226 | 171700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20231226 | 171600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20231226 | 171500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20231226 | 171400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20231226 | 171300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20231226 | 171200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20231226 | 171100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20231226 | 171000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20231226 | 170900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20231226 | 170800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20231226 | 170700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20231226 | 170600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20231226 | 170500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20231226 | 170400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20231226 | 170300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20231226 | 170200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20231226 | 170100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20231226 | 170000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20231226 | 165900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20231226 | 165800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 8386 |
| 123 | 20231226 | 165700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20231226 | 165600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20231226 | 165500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20231226 | 165400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20231226 | 165300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20231226 | 165200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20231226 | 165100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20231226 | 165000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20231226 | 164900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20231226 | 164800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20231226 | 164700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20231226 | 164600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20231226 | 164500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20231226 | 164400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20231226 | 164300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20231226 | 164200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20231226 | 164100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20231226 | 164000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20231226 | 163900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20231226 | 163800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20231226 | 163700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20231226 | 163600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20231226 | 163500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20231226 | 163400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20231226 | 163300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20231226 | 163200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20231226 | 163100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20231226 | 163000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20231226 | 162900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20231226 | 162800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 8386 |
| 153 | 20231226 | 162700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20231226 | 162600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20231226 | 162500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20231226 | 162400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20231226 | 162300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20231226 | 162200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20231226 | 162100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20231226 | 162000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20231226 | 161900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20231226 | 161800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20231226 | 161700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20231226 | 161600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20231226 | 161500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20231226 | 161400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20231226 | 161300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20231226 | 161200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20231226 | 161100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20231226 | 161000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20231226 | 160900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20231226 | 160800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20231226 | 160700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20231226 | 160600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20231226 | 160500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20231226 | 160400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20231226 | 160300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20231226 | 160200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20231226 | 160100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20231226 | 160000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20231226 | 155900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20231226 | 155800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 8386 |
| 183 | 20231226 | 155700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20231226 | 155600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20231226 | 155500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20231226 | 155400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20231226 | 155300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20231226 | 155200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20231226 | 155100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20231226 | 155000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20231226 | 154900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20231226 | 154800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20231226 | 154700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20231226 | 154600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20231226 | 154500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20231226 | 154400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20231226 | 154300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20231226 | 154200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20231226 | 154100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20231226 | 154000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20231226 | 153900 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20231226 | 153800 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20231226 | 153700 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20231226 | 153600 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20231226 | 153500 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20231226 | 153400 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20231226 | 153300 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20231226 | 153200 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20231226 | 153100 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20231226 | 153000 | 2673101295 | 4230 | 4230 | 4230 | 4230 | 8386 |
| 211 | 20231226 | 152900 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20231226 | 152800 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 213 | 20231226 | 152700 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20231226 | 152600 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20231226 | 152500 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20231226 | 152400 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20231226 | 152300 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20231226 | 152200 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20231226 | 152100 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20231226 | 152000 | 2637628515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20231226 | 151900 | 2637628515 | 4230 | 4220 | 4230 | 4215 | 2435 |
| 222 | 20231226 | 151800 | 2627347395 | 4230 | 4220 | 4230 | 4215 | 2826 |
| 223 | 20231226 | 151700 | 2615423125 | 4220 | 4225 | 4225 | 4220 | 443 |
| 224 | 20231226 | 151600 | 2613553560 | 4225 | 4230 | 4230 | 4220 | 187 |
| 225 | 20231226 | 151500 | 2612763890 | 4220 | 4220 | 4220 | 4220 | 2544 |
| 226 | 20231226 | 151400 | 2602028210 | 4220 | 4230 | 4230 | 4220 | 5621 |
| 227 | 20231226 | 151300 | 2578302590 | 4230 | 4225 | 4230 | 4220 | 607 |
| 228 | 20231226 | 151200 | 2575739985 | 4225 | 4220 | 4225 | 4220 | 2130 |
| 229 | 20231226 | 151100 | 2566740970 | 4220 | 4225 | 4225 | 4220 | 1094 |
| 230 | 20231226 | 151000 | 2562124090 | 4225 | 4225 | 4225 | 4225 | 4 |
| 231 | 20231226 | 150900 | 2562107190 | 4230 | 4220 | 4230 | 4220 | 2017 |
| 232 | 20231226 | 150800 | 2553595440 | 4220 | 4225 | 4230 | 4220 | 2991 |
| 233 | 20231226 | 150700 | 2540968730 | 4225 | 4225 | 4225 | 4225 | 247 |
| 234 | 20231226 | 150600 | 2539925155 | 4225 | 4225 | 4225 | 4225 | 391 |
| 235 | 20231226 | 150500 | 2538273180 | 4225 | 4225 | 4225 | 4225 | 144 |
| 236 | 20231226 | 150400 | 2537664780 | 4225 | 4230 | 4230 | 4220 | 4597 |
| 237 | 20231226 | 150300 | 2518242790 | 4230 | 4230 | 4230 | 4225 | 2323 |
| 238 | 20231226 | 150200 | 2508418275 | 4230 | 4230 | 4230 | 4230 | 2974 |
| 239 | 20231226 | 150100 | 2495838255 | 4235 | 4230 | 4235 | 4230 | 5172 |
| 240 | 20231226 | 150000 | 2473960335 | 4235 | 4230 | 4235 | 4230 | 948 |
| 241 | 20231226 | 145900 | 2469949425 | 4235 | 4235 | 4235 | 4230 | 1840 |
| 242 | 20231226 | 145800 | 2462157260 | 4235 | 4235 | 4235 | 4235 | 554 |
| 243 | 20231226 | 145700 | 2459811070 | 4240 | 4240 | 4240 | 4240 | 250 |
| 244 | 20231226 | 145600 | 2458751070 | 4240 | 4235 | 4240 | 4235 | 2518 |
| 245 | 20231226 | 145500 | 2448087250 | 4235 | 4235 | 4240 | 4235 | 908 |
| 246 | 20231226 | 145400 | 2444241845 | 4240 | 4240 | 4240 | 4240 | 99 |
| 247 | 20231226 | 145300 | 2443822085 | 4240 | 4240 | 4240 | 4240 | 30 |
| 248 | 20231226 | 145200 | 2443694885 | 4240 | 4245 | 4245 | 4240 | 1053 |
| 249 | 20231226 | 145100 | 2439230115 | 4245 | 4245 | 4245 | 4245 | 3 |
| 250 | 20231226 | 145000 | 2439217380 | 4245 | 4240 | 4245 | 4240 | 6 |
| 251 | 20231226 | 144900 | 2439191935 | 4240 | 4240 | 4245 | 4240 | 2224 |
| 252 | 20231226 | 144800 | 2429758665 | 4245 | 4240 | 4245 | 4240 | 869 |
| 253 | 20231226 | 144700 | 2426073555 | 4240 | 4245 | 4245 | 4240 | 1173 |
| 254 | 20231226 | 144600 | 2421099670 | 4245 | 4245 | 4245 | 4245 | 1400 |
| 255 | 20231226 | 144500 | 2415156670 | 4245 | 4250 | 4250 | 4245 | 50 |
| 256 | 20231226 | 144400 | 2414944405 | 4250 | 4250 | 4250 | 4250 | 34 |
| 257 | 20231226 | 144300 | 2414799905 | 4260 | 4260 | 4260 | 4260 | 1 |
| 258 | 20231226 | 144200 | 2414795645 | 4250 | 4260 | 4260 | 4250 | 1490 |
| 259 | 20231226 | 144100 | 2408463135 | 4250 | 4250 | 4250 | 4250 | 47 |
| 260 | 20231226 | 144000 | 2408263385 | 4250 | 4260 | 4260 | 4250 | 15 |
| 261 | 20231226 | 143900 | 2408199495 | 4260 | 4260 | 4260 | 4250 | 2098 |
| 262 | 20231226 | 143800 | 2399282975 | 4250 | 4260 | 4260 | 4250 | 97 |
| 263 | 20231226 | 143700 | 2398870225 | 4260 | 4260 | 4260 | 4260 | 12 |
| 264 | 20231226 | 143600 | 2398819105 | 4255 | 4265 | 4265 | 4255 | 436 |
| 265 | 20231226 | 143500 | 2396961925 | 4265 | 4260 | 4265 | 4250 | 801 |
| 266 | 20231226 | 143400 | 2393550800 | 4265 | 4265 | 4265 | 4265 | 1 |
| 267 | 20231226 | 143300 | 2393546535 | 4255 | 4255 | 4255 | 4255 | 276 |
| 268 | 20231226 | 143200 | 2392372155 | 4265 | 4265 | 4265 | 4265 | 105 |
| 269 | 20231226 | 143100 | 2391924330 | 4265 | 4260 | 4265 | 4255 | 294 |
| 270 | 20231226 | 143000 | 2390671930 | 4255 | 4255 | 4255 | 4255 | 0 |
| 271 | 20231226 | 142900 | 2390671930 | 4255 | 4250 | 4255 | 4250 | 662 |
| 272 | 20231226 | 142800 | 2387856370 | 4255 | 4260 | 4260 | 4250 | 2110 |
| 273 | 20231226 | 142700 | 2378868370 | 4255 | 4255 | 4260 | 4255 | 1398 |
| 274 | 20231226 | 142600 | 2372919875 | 4250 | 4250 | 4250 | 4250 | 0 |
| 275 | 20231226 | 142500 | 2372919875 | 4250 | 4245 | 4250 | 4245 | 352 |
| 276 | 20231226 | 142400 | 2371423950 | 4250 | 4250 | 4250 | 4245 | 930 |
| 277 | 20231226 | 142300 | 2367474960 | 4250 | 4250 | 4250 | 4245 | 103 |
| 278 | 20231226 | 142200 | 2367037710 | 4250 | 4250 | 4250 | 4250 | 159 |
| 279 | 20231226 | 142100 | 2366361960 | 4245 | 4250 | 4250 | 4245 | 49 |
| 280 | 20231226 | 142000 | 2366153950 | 4250 | 4250 | 4250 | 4250 | 1 |
| 281 | 20231226 | 141900 | 2366149700 | 4245 | 4245 | 4245 | 4245 | 169 |
| 282 | 20231226 | 141800 | 2365432295 | 4245 | 4245 | 4255 | 4245 | 904 |
| 283 | 20231226 | 141700 | 2361594805 | 4245 | 4245 | 4245 | 4245 | 250 |
| 284 | 20231226 | 141600 | 2360533555 | 4255 | 4255 | 4255 | 4245 | 3 |
| 285 | 20231226 | 141500 | 2360520800 | 4245 | 4255 | 4255 | 4245 | 2350 |
| 286 | 20231226 | 141400 | 2350534765 | 4250 | 4250 | 4250 | 4250 | 0 |
| 287 | 20231226 | 141300 | 2350534765 | 4250 | 4250 | 4250 | 4250 | 67 |
| 288 | 20231226 | 141200 | 2350250015 | 4255 | 4250 | 4255 | 4250 | 13 |
| 289 | 20231226 | 141100 | 2350194705 | 4250 | 4255 | 4255 | 4250 | 6 |
| 290 | 20231226 | 141000 | 2350169180 | 4255 | 4250 | 4255 | 4250 | 218 |
| 291 | 20231226 | 140900 | 2349241825 | 4255 | 4255 | 4255 | 4255 | 1 |
| 292 | 20231226 | 140800 | 2349237570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 293 | 20231226 | 140700 | 2349237570 | 4255 | 4255 | 4255 | 4255 | 100 |
| 294 | 20231226 | 140600 | 2348812070 | 4255 | 4250 | 4255 | 4250 | 116 |
| 295 | 20231226 | 140500 | 2348319065 | 4260 | 4260 | 4260 | 4260 | 0 |
| 296 | 20231226 | 140400 | 2348319065 | 4260 | 4260 | 4260 | 4260 | 0 |
| 297 | 20231226 | 140300 | 2348319065 | 4260 | 4260 | 4260 | 4260 | 215 |
| 298 | 20231226 | 140200 | 2347403165 | 4260 | 4250 | 4260 | 4250 | 74 |
| 299 | 20231226 | 140100 | 2347088655 | 4250 | 4260 | 4260 | 4250 | 1025 |
| 300 | 20231226 | 140000 | 2342732295 | 4255 | 4255 | 4255 | 4255 | 5 |
| 301 | 20231226 | 135900 | 2342711020 | 4260 | 4250 | 4260 | 4250 | 201 |
| 302 | 20231226 | 135800 | 2341854770 | 4260 | 4255 | 4260 | 4250 | 2001 |
| 303 | 20231226 | 135700 | 2333344935 | 4255 | 4250 | 4255 | 4250 | 1000 |
| 304 | 20231226 | 135600 | 2329094930 | 4250 | 4255 | 4255 | 4250 | 244 |
| 305 | 20231226 | 135500 | 2328057925 | 4250 | 4250 | 4250 | 4250 | 12 |
| 306 | 20231226 | 135400 | 2328006925 | 4250 | 4245 | 4250 | 4245 | 171 |
| 307 | 20231226 | 135300 | 2327280185 | 4250 | 4250 | 4250 | 4250 | 21 |
| 308 | 20231226 | 135200 | 2327190935 | 4245 | 4245 | 4245 | 4245 | 419 |
| 309 | 20231226 | 135100 | 2325412280 | 4245 | 4250 | 4250 | 4245 | 2 |
| 310 | 20231226 | 135000 | 2325403785 | 4250 | 4245 | 4250 | 4245 | 1433 |
| 311 | 20231226 | 134900 | 2319320690 | 4245 | 4245 | 4245 | 4240 | 193 |
| 312 | 20231226 | 134800 | 2318501945 | 4250 | 4250 | 4250 | 4250 | 580 |
| 313 | 20231226 | 134700 | 2316036945 | 4250 | 4250 | 4250 | 4250 | 12 |
| 314 | 20231226 | 134600 | 2315985945 | 4250 | 4250 | 4250 | 4250 | 310 |
| 315 | 20231226 | 134500 | 2314668445 | 4250 | 4250 | 4250 | 4250 | 0 |
| 316 | 20231226 | 134400 | 2314668445 | 4250 | 4240 | 4250 | 4240 | 521 |
| 317 | 20231226 | 134300 | 2312459195 | 4240 | 4245 | 4245 | 4240 | 2120 |
| 318 | 20231226 | 134200 | 2303460625 | 4250 | 4255 | 4255 | 4245 | 116 |
| 319 | 20231226 | 134100 | 2302967845 | 4255 | 4245 | 4255 | 4245 | 2226 |
| 320 | 20231226 | 134000 | 2293510505 | 4245 | 4245 | 4245 | 4245 | 201 |
| 321 | 20231226 | 133900 | 2292657260 | 4240 | 4240 | 4240 | 4240 | 47 |
| 322 | 20231226 | 133800 | 2292457980 | 4245 | 4245 | 4245 | 4245 | 1 |
| 323 | 20231226 | 133700 | 2292453735 | 4240 | 4250 | 4250 | 4240 | 701 |
| 324 | 20231226 | 133600 | 2289479485 | 4250 | 4245 | 4250 | 4245 | 100 |
| 325 | 20231226 | 133500 | 2289054980 | 4250 | 4250 | 4250 | 4250 | 144 |
| 326 | 20231226 | 133400 | 2288442980 | 4250 | 4250 | 4250 | 4250 | 3 |
| 327 | 20231226 | 133300 | 2288430230 | 4245 | 4245 | 4245 | 4245 | 100 |
| 328 | 20231226 | 133200 | 2288005730 | 4245 | 4245 | 4245 | 4245 | 156 |
| 329 | 20231226 | 133100 | 2287343510 | 4245 | 4245 | 4245 | 4245 | 1231 |
| 330 | 20231226 | 133000 | 2282117915 | 4245 | 4245 | 4245 | 4245 | 30 |
| 331 | 20231226 | 132900 | 2281990565 | 4240 | 4240 | 4240 | 4240 | 0 |
| 332 | 20231226 | 132800 | 2281990565 | 4240 | 4240 | 4240 | 4240 | 699 |
| 333 | 20231226 | 132700 | 2279026805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 334 | 20231226 | 132600 | 2279026805 | 4235 | 4240 | 4240 | 4235 | 154 |
| 335 | 20231226 | 132500 | 2278374365 | 4245 | 4245 | 4245 | 4245 | 3159 |
| 336 | 20231226 | 132400 | 2264964410 | 4245 | 4235 | 4245 | 4235 | 544 |
| 337 | 20231226 | 132300 | 2262660490 | 4235 | 4235 | 4235 | 4235 | 510 |
| 338 | 20231226 | 132200 | 2260500640 | 4235 | 4250 | 4250 | 4235 | 15 |
| 339 | 20231226 | 132100 | 2260437040 | 4250 | 4250 | 4250 | 4250 | 8 |
| 340 | 20231226 | 132000 | 2260403040 | 4240 | 4250 | 4250 | 4240 | 211 |
| 341 | 20231226 | 131900 | 2259507930 | 4250 | 4250 | 4250 | 4250 | 1410 |
| 342 | 20231226 | 131800 | 2253515430 | 4245 | 4245 | 4245 | 4245 | 284 |
| 343 | 20231226 | 131700 | 2252309850 | 4240 | 4240 | 4240 | 4240 | 50 |
| 344 | 20231226 | 131600 | 2252097850 | 4240 | 4240 | 4240 | 4240 | 20 |
| 345 | 20231226 | 131500 | 2252013050 | 4235 | 4240 | 4240 | 4235 | 46 |
| 346 | 20231226 | 131400 | 2251818235 | 4235 | 4235 | 4235 | 4235 | 255 |
| 347 | 20231226 | 131300 | 2250738310 | 4235 | 4240 | 4240 | 4235 | 82 |
| 348 | 20231226 | 131200 | 2250390985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 349 | 20231226 | 131100 | 2250390985 | 4250 | 4250 | 4250 | 4250 | 20 |
| 350 | 20231226 | 131000 | 2250305985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 351 | 20231226 | 130900 | 2250305985 | 4250 | 4240 | 4250 | 4230 | 5612 |
| 352 | 20231226 | 130800 | 2226560505 | 4240 | 4240 | 4240 | 4240 | 4 |
| 353 | 20231226 | 130700 | 2226543545 | 4240 | 4235 | 4240 | 4230 | 1205 |
| 354 | 20231226 | 130600 | 2221440370 | 4235 | 4235 | 4235 | 4235 | 513 |
| 355 | 20231226 | 130500 | 2219267815 | 4235 | 4240 | 4240 | 4235 | 857 |
| 356 | 20231226 | 130400 | 2215634145 | 4235 | 4235 | 4235 | 4235 | 592 |
| 357 | 20231226 | 130300 | 2213127025 | 4230 | 4230 | 4230 | 4230 | 311 |
| 358 | 20231226 | 130200 | 2211811495 | 4230 | 4235 | 4240 | 4230 | 15 |
| 359 | 20231226 | 130100 | 2211747955 | 4235 | 4235 | 4235 | 4235 | 202 |
| 360 | 20231226 | 130000 | 2210892485 | 4235 | 4235 | 4235 | 4235 | 20 |
| 361 | 20231226 | 125900 | 2210807785 | 4240 | 4240 | 4240 | 4240 | 133 |
| 362 | 20231226 | 125800 | 2210243865 | 4240 | 4230 | 4240 | 4225 | 636 |
| 363 | 20231226 | 125700 | 2207550635 | 4230 | 4230 | 4230 | 4230 | 1250 |
| 364 | 20231226 | 125600 | 2202263135 | 4230 | 4230 | 4240 | 4230 | 607 |
| 365 | 20231226 | 125500 | 2199695465 | 4230 | 4230 | 4230 | 4230 | 997 |
| 366 | 20231226 | 125400 | 2195478155 | 4240 | 4240 | 4240 | 4240 | 0 |
| 367 | 20231226 | 125300 | 2195478155 | 4240 | 4230 | 4240 | 4230 | 88 |
| 368 | 20231226 | 125200 | 2195105105 | 4230 | 4230 | 4230 | 4230 | 599 |
| 369 | 20231226 | 125100 | 2192571335 | 4230 | 4230 | 4230 | 4230 | 2185 |
| 370 | 20231226 | 125000 | 2183328785 | 4230 | 4235 | 4235 | 4230 | 648 |
| 371 | 20231226 | 124900 | 2180584740 | 4235 | 4235 | 4235 | 4230 | 561 |
| 372 | 20231226 | 124800 | 2178211555 | 4235 | 4235 | 4235 | 4235 | 2 |
| 373 | 20231226 | 124700 | 2178203085 | 4235 | 4235 | 4235 | 4230 | 714 |
| 374 | 20231226 | 124600 | 2175179320 | 4230 | 4230 | 4230 | 4230 | 152 |
| 375 | 20231226 | 124500 | 2174536360 | 4230 | 4230 | 4230 | 4230 | 1178 |
| 376 | 20231226 | 124400 | 2169553420 | 4235 | 4235 | 4235 | 4235 | 279 |
| 377 | 20231226 | 124300 | 2168371855 | 4235 | 4235 | 4235 | 4235 | 284 |
| 378 | 20231226 | 124200 | 2167169115 | 4235 | 4235 | 4235 | 4235 | 623 |
| 379 | 20231226 | 124100 | 2164530710 | 4235 | 4240 | 4240 | 4235 | 1747 |
| 380 | 20231226 | 124000 | 2157131425 | 4240 | 4240 | 4240 | 4235 | 344 |
| 381 | 20231226 | 123900 | 2155673210 | 4240 | 4240 | 4240 | 4240 | 477 |
| 382 | 20231226 | 123800 | 2153650730 | 4240 | 4245 | 4245 | 4240 | 392 |
| 383 | 20231226 | 123700 | 2151988595 | 4245 | 4245 | 4245 | 4245 | 845 |
| 384 | 20231226 | 123600 | 2148401570 | 4245 | 4245 | 4245 | 4245 | 0 |
| 385 | 20231226 | 123500 | 2148401570 | 4245 | 4245 | 4250 | 4245 | 1049 |
| 386 | 20231226 | 123400 | 2143948560 | 4245 | 4250 | 4255 | 4245 | 52 |
| 387 | 20231226 | 123300 | 2143727560 | 4250 | 4250 | 4250 | 4250 | 151 |
| 388 | 20231226 | 123200 | 2143085810 | 4255 | 4255 | 4255 | 4255 | 0 |
| 389 | 20231226 | 123100 | 2143085810 | 4255 | 4240 | 4255 | 4240 | 304 |
| 390 | 20231226 | 123000 | 2141796835 | 4240 | 4260 | 4260 | 4240 | 827 |
| 391 | 20231226 | 122900 | 2138290120 | 4265 | 4265 | 4265 | 4265 | 0 |
| 392 | 20231226 | 122800 | 2138290120 | 4265 | 4250 | 4270 | 4225 | 12241 |
| 393 | 20231226 | 122700 | 2086462125 | 4245 | 4245 | 4245 | 4240 | 59 |
| 394 | 20231226 | 122600 | 2086211685 | 4240 | 4270 | 4270 | 4240 | 2150 |
| 395 | 20231226 | 122500 | 2077087080 | 4270 | 4270 | 4270 | 4270 | 4 |
| 396 | 20231226 | 122400 | 2077070000 | 4250 | 4250 | 4250 | 4250 | 1550 |
| 397 | 20231226 | 122300 | 2070482500 | 4245 | 4245 | 4245 | 4245 | 301 |
| 398 | 20231226 | 122200 | 2069204755 | 4245 | 4245 | 4245 | 4245 | 98 |
| 399 | 20231226 | 122100 | 2068788745 | 4245 | 4250 | 4250 | 4245 | 500 |
| 400 | 20231226 | 122000 | 2066665745 | 4250 | 4250 | 4250 | 4250 | 1 |
| 401 | 20231226 | 121900 | 2066661495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 402 | 20231226 | 121800 | 2066661495 | 4250 | 4250 | 4250 | 4250 | 50 |
| 403 | 20231226 | 121700 | 2066448995 | 4250 | 4250 | 4250 | 4250 | 520 |
| 404 | 20231226 | 121600 | 2064238995 | 4250 | 4250 | 4250 | 4250 | 1 |
| 405 | 20231226 | 121500 | 2064234745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 406 | 20231226 | 121400 | 2064234745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 407 | 20231226 | 121300 | 2064234745 | 4250 | 4250 | 4250 | 4250 | 1692 |
| 408 | 20231226 | 121200 | 2057043745 | 4250 | 4245 | 4250 | 4245 | 1935 |
| 409 | 20231226 | 121100 | 2048829275 | 4245 | 4240 | 4245 | 4240 | 10948 |
| 410 | 20231226 | 121000 | 2002407260 | 4245 | 4245 | 4245 | 4245 | 89 |
| 411 | 20231226 | 120900 | 2002029455 | 4245 | 4245 | 4245 | 4245 | 0 |
| 412 | 20231226 | 120800 | 2002029455 | 4245 | 4245 | 4245 | 4245 | 200 |
| 413 | 20231226 | 120700 | 2001180455 | 4240 | 4250 | 4250 | 4240 | 2111 |
| 414 | 20231226 | 120600 | 1992220940 | 4250 | 4250 | 4250 | 4250 | 816 |
| 415 | 20231226 | 120500 | 1988752940 | 4250 | 4245 | 4250 | 4245 | 33 |
| 416 | 20231226 | 120400 | 1988612750 | 4245 | 4245 | 4250 | 4245 | 275 |
| 417 | 20231226 | 120300 | 1987445345 | 4245 | 4245 | 4245 | 4245 | 1 |
| 418 | 20231226 | 120200 | 1987441100 | 4245 | 4245 | 4245 | 4240 | 375 |
| 419 | 20231226 | 120100 | 1985850475 | 4240 | 4245 | 4245 | 4240 | 273 |
| 420 | 20231226 | 120000 | 1984692880 | 4245 | 4245 | 4245 | 4245 | 689 |
| 421 | 20231226 | 115900 | 1981768075 | 4240 | 4240 | 4240 | 4240 | 556 |
| 422 | 20231226 | 115800 | 1979410635 | 4240 | 4240 | 4240 | 4235 | 709 |
| 423 | 20231226 | 115700 | 1976405520 | 4240 | 4240 | 4240 | 4240 | 1344 |
| 424 | 20231226 | 115600 | 1970706960 | 4240 | 4240 | 4240 | 4240 | 120 |
| 425 | 20231226 | 115500 | 1970198160 | 4240 | 4245 | 4245 | 4240 | 1208 |
| 426 | 20231226 | 115400 | 1965070670 | 4240 | 4240 | 4240 | 4240 | 377 |
| 427 | 20231226 | 115300 | 1963472190 | 4240 | 4245 | 4250 | 4240 | 1105 |
| 428 | 20231226 | 115200 | 1958783440 | 4240 | 4235 | 4240 | 4235 | 208 |
| 429 | 20231226 | 115100 | 1957901525 | 4240 | 4240 | 4240 | 4240 | 21 |
| 430 | 20231226 | 115000 | 1957812485 | 4245 | 4245 | 4245 | 4235 | 11090 |
| 431 | 20231226 | 114900 | 1910790645 | 4250 | 4245 | 4250 | 4245 | 846 |
| 432 | 20231226 | 114800 | 1907197875 | 4250 | 4245 | 4250 | 4245 | 93 |
| 433 | 20231226 | 114700 | 1906803085 | 4245 | 4245 | 4245 | 4245 | 3258 |
| 434 | 20231226 | 114600 | 1892972875 | 4245 | 4260 | 4260 | 4245 | 16644 |
| 435 | 20231226 | 114500 | 1822205450 | 4260 | 4265 | 4265 | 4260 | 9706 |
| 436 | 20231226 | 114400 | 1780837720 | 4270 | 4270 | 4270 | 4270 | 3 |
| 437 | 20231226 | 114300 | 1780824910 | 4265 | 4270 | 4270 | 4265 | 908 |
| 438 | 20231226 | 114200 | 1776948055 | 4275 | 4275 | 4275 | 4275 | 0 |
| 439 | 20231226 | 114100 | 1776948055 | 4275 | 4275 | 4275 | 4275 | 148 |
| 440 | 20231226 | 114000 | 1776315355 | 4275 | 4275 | 4275 | 4275 | 207 |
| 441 | 20231226 | 113900 | 1775430430 | 4275 | 4270 | 4275 | 4270 | 368 |
| 442 | 20231226 | 113800 | 1773859055 | 4270 | 4270 | 4270 | 4270 | 76 |
| 443 | 20231226 | 113700 | 1773534535 | 4270 | 4270 | 4270 | 4270 | 589 |
| 444 | 20231226 | 113600 | 1771019505 | 4270 | 4270 | 4270 | 4270 | 0 |
| 445 | 20231226 | 113500 | 1771019505 | 4270 | 4270 | 4270 | 4270 | 6 |
| 446 | 20231226 | 113400 | 1770993885 | 4270 | 4270 | 4270 | 4270 | 47 |
| 447 | 20231226 | 113300 | 1770793195 | 4275 | 4275 | 4275 | 4275 | 10 |
| 448 | 20231226 | 113200 | 1770750445 | 4275 | 4275 | 4275 | 4275 | 603 |
| 449 | 20231226 | 113100 | 1768172620 | 4275 | 4275 | 4275 | 4275 | 0 |
| 450 | 20231226 | 113000 | 1768172620 | 4275 | 4270 | 4275 | 4265 | 470 |
| 451 | 20231226 | 112900 | 1766167275 | 4265 | 4265 | 4265 | 4265 | 0 |
| 452 | 20231226 | 112800 | 1766167275 | 4265 | 4265 | 4265 | 4265 | 1100 |
| 453 | 20231226 | 112700 | 1761475775 | 4280 | 4280 | 4280 | 4280 | 0 |
| 454 | 20231226 | 112600 | 1761475775 | 4280 | 4280 | 4280 | 4280 | 1241 |
| 455 | 20231226 | 112500 | 1756164295 | 4265 | 4265 | 4265 | 4265 | 2 |
| 456 | 20231226 | 112400 | 1756155765 | 4265 | 4265 | 4265 | 4265 | 1494 |
| 457 | 20231226 | 112300 | 1749783855 | 4270 | 4270 | 4270 | 4270 | 167 |
| 458 | 20231226 | 112200 | 1749070765 | 4280 | 4285 | 4285 | 4270 | 134 |
| 459 | 20231226 | 112100 | 1748497200 | 4270 | 4270 | 4270 | 4270 | 205 |
| 460 | 20231226 | 112000 | 1747621850 | 4285 | 4285 | 4285 | 4285 | 3 |
| 461 | 20231226 | 111900 | 1747608995 | 4290 | 4270 | 4290 | 4270 | 782 |
| 462 | 20231226 | 111800 | 1744258940 | 4275 | 4290 | 4290 | 4275 | 190 |
| 463 | 20231226 | 111700 | 1743446540 | 4300 | 4300 | 4300 | 4290 | 2011 |
| 464 | 20231226 | 111600 | 1734799340 | 4285 | 4290 | 4300 | 4285 | 5034 |
| 465 | 20231226 | 111500 | 1713162380 | 4285 | 4280 | 4285 | 4275 | 259 |
| 466 | 20231226 | 111400 | 1712052790 | 4280 | 4280 | 4280 | 4280 | 606 |
| 467 | 20231226 | 111300 | 1709459110 | 4275 | 4265 | 4275 | 4265 | 1191 |
| 468 | 20231226 | 111200 | 1704373090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 469 | 20231226 | 111100 | 1704373090 | 4260 | 4260 | 4260 | 4260 | 880 |
| 470 | 20231226 | 111000 | 1700624290 | 4265 | 4260 | 4265 | 4260 | 24 |
| 471 | 20231226 | 110900 | 1700521945 | 4260 | 4260 | 4260 | 4260 | 0 |
| 472 | 20231226 | 110800 | 1700521945 | 4260 | 4265 | 4265 | 4260 | 677 |
| 473 | 20231226 | 110700 | 1697635925 | 4265 | 4260 | 4265 | 4260 | 2458 |
| 474 | 20231226 | 110600 | 1687161115 | 4265 | 4265 | 4265 | 4265 | 20 |
| 475 | 20231226 | 110500 | 1687075815 | 4265 | 4265 | 4265 | 4260 | 46 |
| 476 | 20231226 | 110400 | 1686879775 | 4260 | 4260 | 4265 | 4260 | 59 |
| 477 | 20231226 | 110300 | 1686628430 | 4265 | 4265 | 4265 | 4260 | 110 |
| 478 | 20231226 | 110200 | 1686159770 | 4265 | 4265 | 4265 | 4265 | 212 |
| 479 | 20231226 | 110100 | 1685255590 | 4265 | 4265 | 4265 | 4255 | 284 |
| 480 | 20231226 | 110000 | 1684045830 | 4250 | 4250 | 4250 | 4250 | 0 |
| 481 | 20231226 | 105900 | 1684045830 | 4250 | 4255 | 4260 | 4250 | 738 |
| 482 | 20231226 | 105800 | 1680908415 | 4265 | 4250 | 4265 | 4250 | 2574 |
| 483 | 20231226 | 105700 | 1669948900 | 4260 | 4245 | 4260 | 4245 | 496 |
| 484 | 20231226 | 105600 | 1667841625 | 4245 | 4245 | 4245 | 4245 | 97 |
| 485 | 20231226 | 105500 | 1667429860 | 4245 | 4250 | 4265 | 4245 | 14350 |
| 486 | 20231226 | 105400 | 1606446520 | 4250 | 4255 | 4265 | 4250 | 998 |
| 487 | 20231226 | 105300 | 1602201040 | 4255 | 4255 | 4255 | 4255 | 332 |
| 488 | 20231226 | 105200 | 1600788380 | 4255 | 4255 | 4265 | 4250 | 277 |
| 489 | 20231226 | 105100 | 1599609740 | 4255 | 4255 | 4255 | 4250 | 1907 |
| 490 | 20231226 | 105000 | 1591495465 | 4260 | 4255 | 4260 | 4250 | 1900 |
| 491 | 20231226 | 104900 | 1583408945 | 4260 | 4250 | 4260 | 4250 | 2747 |
| 492 | 20231226 | 104800 | 1571724635 | 4255 | 4250 | 4255 | 4250 | 5837 |
| 493 | 20231226 | 104700 | 1546909570 | 4255 | 4265 | 4265 | 4255 | 7884 |
| 494 | 20231226 | 104600 | 1513345960 | 4265 | 4270 | 4270 | 4265 | 564 |
| 495 | 20231226 | 104500 | 1510940460 | 4270 | 4260 | 4270 | 4260 | 812 |
| 496 | 20231226 | 104400 | 1507481330 | 4260 | 4265 | 4265 | 4260 | 104 |
| 497 | 20231226 | 104300 | 1507038280 | 4260 | 4260 | 4265 | 4260 | 848 |
| 498 | 20231226 | 104200 | 1503425295 | 4260 | 4265 | 4265 | 4260 | 1644 |
| 499 | 20231226 | 104100 | 1496421830 | 4265 | 4275 | 4275 | 4265 | 4951 |
| 500 | 20231226 | 104000 | 1475288400 | 4275 | 4275 | 4275 | 4270 | 220 |
| 501 | 20231226 | 103900 | 1474347965 | 4275 | 4280 | 4280 | 4275 | 4342 |
| 502 | 20231226 | 103800 | 1455778250 | 4280 | 4280 | 4280 | 4280 | 47 |
| 503 | 20231226 | 103700 | 1455577090 | 4280 | 4275 | 4280 | 4275 | 35 |
| 504 | 20231226 | 103600 | 1455427365 | 4275 | 4280 | 4280 | 4275 | 1800 |
| 505 | 20231226 | 103500 | 1447729280 | 4280 | 4285 | 4285 | 4280 | 350 |
| 506 | 20231226 | 103400 | 1446231250 | 4280 | 4290 | 4290 | 4280 | 2365 |
| 507 | 20231226 | 103300 | 1436098305 | 4290 | 4290 | 4290 | 4285 | 553 |
| 508 | 20231226 | 103200 | 1433726085 | 4290 | 4290 | 4290 | 4285 | 564 |
| 509 | 20231226 | 103100 | 1431308025 | 4290 | 4295 | 4295 | 4285 | 821 |
| 510 | 20231226 | 103000 | 1427786645 | 4310 | 4300 | 4310 | 4290 | 35 |
| 511 | 20231226 | 102900 | 1427636150 | 4310 | 4310 | 4310 | 4310 | 0 |
| 512 | 20231226 | 102800 | 1427636150 | 4310 | 4290 | 4310 | 4280 | 466 |
| 513 | 20231226 | 102700 | 1425639455 | 4320 | 4290 | 4320 | 4285 | 66 |
| 514 | 20231226 | 102600 | 1425356525 | 4320 | 4285 | 4320 | 4285 | 829 |
| 515 | 20231226 | 102500 | 1421803155 | 4290 | 4295 | 4325 | 4285 | 2455 |
| 516 | 20231226 | 102400 | 1411277275 | 4325 | 4335 | 4335 | 4295 | 1833 |
| 517 | 20231226 | 102300 | 1403404020 | 4320 | 4305 | 4320 | 4295 | 18974 |
| 518 | 20231226 | 102200 | 1321773175 | 4310 | 4320 | 4320 | 4305 | 3368 |
| 519 | 20231226 | 102100 | 1307258195 | 4320 | 4335 | 4335 | 4315 | 1708 |
| 520 | 20231226 | 102000 | 1299855535 | 4335 | 4315 | 4335 | 4315 | 526 |
| 521 | 20231226 | 101900 | 1297577985 | 4315 | 4315 | 4315 | 4315 | 548 |
| 522 | 20231226 | 101800 | 1295213365 | 4320 | 4335 | 4335 | 4320 | 18068 |
| 523 | 20231226 | 101700 | 1217029510 | 4335 | 4335 | 4335 | 4335 | 105 |
| 524 | 20231226 | 101600 | 1216574335 | 4335 | 4335 | 4335 | 4335 | 0 |
| 525 | 20231226 | 101500 | 1216574335 | 4335 | 4340 | 4340 | 4335 | 2301 |
| 526 | 20231226 | 101400 | 1206590650 | 4340 | 4340 | 4340 | 4340 | 1142 |
| 527 | 20231226 | 101300 | 1201634370 | 4340 | 4340 | 4340 | 4340 | 151 |
| 528 | 20231226 | 101200 | 1200979030 | 4345 | 4345 | 4345 | 4345 | 0 |
| 529 | 20231226 | 101100 | 1200979030 | 4345 | 4335 | 4345 | 4335 | 338 |
| 530 | 20231226 | 101000 | 1199513770 | 4335 | 4345 | 4345 | 4335 | 588 |
| 531 | 20231226 | 100900 | 1196963515 | 4350 | 4345 | 4350 | 4345 | 54 |
| 532 | 20231226 | 100800 | 1196728850 | 4350 | 4350 | 4350 | 4350 | 28 |
| 533 | 20231226 | 100700 | 1196607050 | 4350 | 4350 | 4350 | 4350 | 872 |
| 534 | 20231226 | 100600 | 1192813850 | 4350 | 4355 | 4355 | 4350 | 155 |
| 535 | 20231226 | 100500 | 1192139050 | 4350 | 4355 | 4355 | 4350 | 1679 |
| 536 | 20231226 | 100400 | 1184829500 | 4355 | 4350 | 4355 | 4350 | 5754 |
| 537 | 20231226 | 100300 | 1159785100 | 4340 | 4350 | 4350 | 4340 | 266 |
| 538 | 20231226 | 100200 | 1158630640 | 4340 | 4330 | 4340 | 4330 | 4382 |
| 539 | 20231226 | 100100 | 1139616360 | 4330 | 4340 | 4340 | 4325 | 313 |
| 540 | 20231226 | 100000 | 1138258285 | 4325 | 4330 | 4350 | 4325 | 2779 |
| 541 | 20231226 | 095900 | 1126197935 | 4330 | 4340 | 4340 | 4330 | 199 |
| 542 | 20231226 | 095800 | 1125335250 | 4340 | 4345 | 4345 | 4340 | 75 |
| 543 | 20231226 | 095700 | 1125009645 | 4345 | 4345 | 4345 | 4340 | 898 |
| 544 | 20231226 | 095600 | 1121108345 | 4345 | 4340 | 4345 | 4340 | 489 |
| 545 | 20231226 | 095500 | 1118983675 | 4340 | 4325 | 4340 | 4325 | 3570 |
| 546 | 20231226 | 095400 | 1103493840 | 4320 | 4320 | 4325 | 4320 | 432 |
| 547 | 20231226 | 095300 | 1101627595 | 4320 | 4315 | 4325 | 4315 | 4448 |
| 548 | 20231226 | 095200 | 1082408345 | 4320 | 4325 | 4325 | 4320 | 902 |
| 549 | 20231226 | 095100 | 1078511455 | 4325 | 4340 | 4340 | 4325 | 8680 |
| 550 | 20231226 | 095000 | 1040946250 | 4345 | 4345 | 4345 | 4345 | 31 |
| 551 | 20231226 | 094900 | 1040811555 | 4345 | 4340 | 4345 | 4330 | 6129 |
| 552 | 20231226 | 094800 | 1014212425 | 4340 | 4330 | 4350 | 4330 | 2040 |
| 553 | 20231226 | 094700 | 1005367530 | 4335 | 4335 | 4335 | 4335 | 215 |
| 554 | 20231226 | 094600 | 1004435505 | 4335 | 4345 | 4345 | 4335 | 1070 |
| 555 | 20231226 | 094500 | 999786505 | 4345 | 4330 | 4350 | 4330 | 4454 |
| 556 | 20231226 | 094400 | 980420050 | 4350 | 4340 | 4355 | 4330 | 6420 |
| 557 | 20231226 | 094300 | 952549795 | 4355 | 4340 | 4355 | 4320 | 1758 |
| 558 | 20231226 | 094200 | 944909395 | 4340 | 4340 | 4340 | 4320 | 699 |
| 559 | 20231226 | 094100 | 941889490 | 4340 | 4340 | 4355 | 4340 | 7154 |
| 560 | 20231226 | 094000 | 910777765 | 4340 | 4330 | 4340 | 4325 | 7269 |
| 561 | 20231226 | 093900 | 879321620 | 4325 | 4325 | 4325 | 4325 | 1603 |
| 562 | 20231226 | 093800 | 872388645 | 4325 | 4310 | 4325 | 4310 | 3093 |
| 563 | 20231226 | 093700 | 859043775 | 4310 | 4305 | 4310 | 4305 | 5287 |
| 564 | 20231226 | 093600 | 836279785 | 4305 | 4295 | 4305 | 4295 | 2194 |
| 565 | 20231226 | 093500 | 826848120 | 4290 | 4290 | 4290 | 4290 | 1027 |
| 566 | 20231226 | 093400 | 822442290 | 4290 | 4295 | 4295 | 4290 | 409 |
| 567 | 20231226 | 093300 | 820687500 | 4295 | 4295 | 4300 | 4295 | 4110 |
| 568 | 20231226 | 093200 | 803031545 | 4300 | 4300 | 4300 | 4295 | 474 |
| 569 | 20231226 | 093100 | 800993640 | 4300 | 4280 | 4300 | 4280 | 3293 |
| 570 | 20231226 | 093000 | 786856505 | 4280 | 4280 | 4280 | 4280 | 20 |
| 571 | 20231226 | 092900 | 786770905 | 4275 | 4270 | 4275 | 4270 | 605 |
| 572 | 20231226 | 092800 | 784187030 | 4300 | 4280 | 4300 | 4270 | 6893 |
| 573 | 20231226 | 092700 | 754645795 | 4270 | 4280 | 4280 | 4270 | 1303 |
| 574 | 20231226 | 092600 | 749080465 | 4280 | 4280 | 4280 | 4280 | 105 |
| 575 | 20231226 | 092500 | 748631065 | 4280 | 4275 | 4280 | 4275 | 1221 |
| 576 | 20231226 | 092400 | 743405690 | 4275 | 4255 | 4275 | 4255 | 2738 |
| 577 | 20231226 | 092300 | 731701595 | 4270 | 4270 | 4275 | 4255 | 1993 |
| 578 | 20231226 | 092200 | 723182635 | 4255 | 4270 | 4270 | 4255 | 988 |
| 579 | 20231226 | 092100 | 718966830 | 4255 | 4250 | 4270 | 4250 | 2996 |
| 580 | 20231226 | 092000 | 706209680 | 4250 | 4260 | 4260 | 4250 | 8415 |
| 581 | 20231226 | 091900 | 670430965 | 4260 | 4260 | 4260 | 4255 | 1194 |
| 582 | 20231226 | 091800 | 665344530 | 4260 | 4275 | 4280 | 4260 | 6150 |
| 583 | 20231226 | 091700 | 639033560 | 4275 | 4260 | 4275 | 4260 | 862 |
| 584 | 20231226 | 091600 | 635359065 | 4260 | 4280 | 4280 | 4260 | 1868 |
| 585 | 20231226 | 091500 | 627366745 | 4280 | 4250 | 4280 | 4250 | 2744 |
| 586 | 20231226 | 091400 | 615666410 | 4250 | 4290 | 4290 | 4245 | 12605 |
| 587 | 20231226 | 091300 | 562022450 | 4270 | 4250 | 4270 | 4245 | 3805 |
| 588 | 20231226 | 091200 | 545852320 | 4245 | 4280 | 4300 | 4245 | 27017 |
| 589 | 20231226 | 091100 | 430650585 | 4280 | 4275 | 4280 | 4275 | 1018 |
| 590 | 20231226 | 091000 | 426293570 | 4275 | 4270 | 4275 | 4270 | 4041 |
| 591 | 20231226 | 090900 | 409028985 | 4265 | 4270 | 4270 | 4265 | 2073 |
| 592 | 20231226 | 090800 | 400184785 | 4300 | 4275 | 4300 | 4265 | 9589 |
| 593 | 20231226 | 090700 | 359257525 | 4270 | 4270 | 4300 | 4270 | 1208 |
| 594 | 20231226 | 090600 | 354096610 | 4270 | 4265 | 4300 | 4265 | 6245 |
| 595 | 20231226 | 090500 | 327461360 | 4270 | 4250 | 4270 | 4250 | 6586 |
| 596 | 20231226 | 090400 | 299407270 | 4250 | 4245 | 4280 | 4245 | 14619 |
| 597 | 20231226 | 090300 | 237149950 | 4245 | 4315 | 4315 | 4240 | 32078 |
| 598 | 20231226 | 090200 | 99566320 | 4305 | 4340 | 4350 | 4305 | 8308 |
| 599 | 20231226 | 090100 | 63706635 | 4335 | 4335 | 4335 | 4335 | 319 |
| 600 | 20231226 | 090000 | 62323770 | 4335 | 4320 | 4335 | 4300 | 10220 |