30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 190400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 3 | 20231226 | 190300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20231226 | 190200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20231226 | 190100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20231226 | 190000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20231226 | 185900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20231226 | 185800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20231226 | 185700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20231226 | 185600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20231226 | 185500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20231226 | 185400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20231226 | 185300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20231226 | 185200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20231226 | 185100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20231226 | 185000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20231226 | 184900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20231226 | 184800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20231226 | 184700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20231226 | 184600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20231226 | 184500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20231226 | 184400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20231226 | 184300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20231226 | 184200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20231226 | 184100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20231226 | 184000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20231226 | 183900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20231226 | 183800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20231226 | 183700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20231226 | 183600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20231226 | 183500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20231226 | 183400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 33 | 20231226 | 183300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20231226 | 183200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20231226 | 183100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20231226 | 183000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20231226 | 182900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20231226 | 182800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20231226 | 182700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20231226 | 182600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20231226 | 182500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20231226 | 182400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20231226 | 182300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20231226 | 182200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20231226 | 182100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20231226 | 182000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20231226 | 181900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20231226 | 181800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20231226 | 181700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20231226 | 181600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20231226 | 181500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20231226 | 181400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20231226 | 181300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20231226 | 181200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20231226 | 181100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20231226 | 181000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20231226 | 180900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20231226 | 180800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20231226 | 180700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20231226 | 180600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20231226 | 180500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20231226 | 180400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 63 | 20231226 | 180300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20231226 | 180200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20231226 | 180100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20231226 | 180000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20231226 | 175900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20231226 | 175800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20231226 | 175700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20231226 | 175600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20231226 | 175500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20231226 | 175400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20231226 | 175300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20231226 | 175200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20231226 | 175100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20231226 | 175000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20231226 | 174900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20231226 | 174800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20231226 | 174700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20231226 | 174600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20231226 | 174500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20231226 | 174400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20231226 | 174300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20231226 | 174200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20231226 | 174100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20231226 | 174000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20231226 | 173900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20231226 | 173800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20231226 | 173700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20231226 | 173600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20231226 | 173500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20231226 | 173400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 93 | 20231226 | 173300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20231226 | 173200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20231226 | 173100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20231226 | 173000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20231226 | 172900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20231226 | 172800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20231226 | 172700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20231226 | 172600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20231226 | 172500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20231226 | 172400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20231226 | 172300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20231226 | 172200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20231226 | 172100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20231226 | 172000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20231226 | 171900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20231226 | 171800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20231226 | 171700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20231226 | 171600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20231226 | 171500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20231226 | 171400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20231226 | 171300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20231226 | 171200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20231226 | 171100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20231226 | 171000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20231226 | 170900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20231226 | 170800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20231226 | 170700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20231226 | 170600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20231226 | 170500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20231226 | 170400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 123 | 20231226 | 170300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20231226 | 170200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20231226 | 170100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20231226 | 170000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20231226 | 165900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20231226 | 165800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20231226 | 165700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20231226 | 165600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20231226 | 165500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20231226 | 165400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20231226 | 165300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20231226 | 165200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20231226 | 165100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20231226 | 165000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20231226 | 164900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20231226 | 164800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20231226 | 164700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20231226 | 164600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20231226 | 164500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20231226 | 164400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20231226 | 164300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20231226 | 164200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20231226 | 164100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20231226 | 164000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20231226 | 163900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20231226 | 163800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20231226 | 163700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20231226 | 163600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20231226 | 163500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20231226 | 163400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 153 | 20231226 | 163300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20231226 | 163200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20231226 | 163100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20231226 | 163000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20231226 | 162900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20231226 | 162800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20231226 | 162700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20231226 | 162600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20231226 | 162500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20231226 | 162400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20231226 | 162300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20231226 | 162200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20231226 | 162100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20231226 | 162000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20231226 | 161900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20231226 | 161800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20231226 | 161700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20231226 | 161600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20231226 | 161500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20231226 | 161400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20231226 | 161300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20231226 | 161200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20231226 | 161100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20231226 | 161000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20231226 | 160900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20231226 | 160800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20231226 | 160700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20231226 | 160600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20231226 | 160500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20231226 | 160400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 183 | 20231226 | 160300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20231226 | 160200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20231226 | 160100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20231226 | 160000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20231226 | 155900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20231226 | 155800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20231226 | 155700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20231226 | 155600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20231226 | 155500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20231226 | 155400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20231226 | 155300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20231226 | 155200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20231226 | 155100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20231226 | 155000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20231226 | 154900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20231226 | 154800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20231226 | 154700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20231226 | 154600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20231226 | 154500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20231226 | 154400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20231226 | 154300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20231226 | 154200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20231226 | 154100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20231226 | 154000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20231226 | 153900 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20231226 | 153800 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20231226 | 153700 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20231226 | 153600 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20231226 | 153500 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20231226 | 153400 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 213 | 20231226 | 153300 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20231226 | 153200 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20231226 | 153100 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20231226 | 153000 | 3106637680 | 5300 | 5300 | 5300 | 5300 | 6032 |
| 217 | 20231226 | 152900 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 218 | 20231226 | 152800 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 219 | 20231226 | 152700 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 220 | 20231226 | 152600 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 221 | 20231226 | 152500 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 222 | 20231226 | 152400 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 223 | 20231226 | 152300 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 224 | 20231226 | 152200 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 225 | 20231226 | 152100 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 226 | 20231226 | 152000 | 3074668080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 227 | 20231226 | 151900 | 3074668080 | 5330 | 5320 | 5360 | 5320 | 2461 |
| 228 | 20231226 | 151800 | 3061539300 | 5320 | 5310 | 5320 | 5270 | 10027 |
| 229 | 20231226 | 151700 | 3008515260 | 5320 | 5300 | 5320 | 5300 | 740 |
| 230 | 20231226 | 151600 | 3004593100 | 5300 | 5300 | 5310 | 5300 | 1168 |
| 231 | 20231226 | 151500 | 2998395600 | 5290 | 5310 | 5310 | 5290 | 1846 |
| 232 | 20231226 | 151400 | 2988613260 | 5310 | 5300 | 5330 | 5300 | 1726 |
| 233 | 20231226 | 151300 | 2979462430 | 5300 | 5310 | 5310 | 5300 | 1530 |
| 234 | 20231226 | 151200 | 2971348120 | 5310 | 5300 | 5330 | 5300 | 1480 |
| 235 | 20231226 | 151100 | 2963488440 | 5300 | 5330 | 5330 | 5300 | 515 |
| 236 | 20231226 | 151000 | 2960748740 | 5330 | 5320 | 5340 | 5290 | 5041 |
| 237 | 20231226 | 150900 | 2934034710 | 5320 | 5330 | 5340 | 5320 | 1055 |
| 238 | 20231226 | 150800 | 2928411720 | 5330 | 5330 | 5330 | 5320 | 455 |
| 239 | 20231226 | 150700 | 2925991070 | 5350 | 5350 | 5350 | 5350 | 0 |
| 240 | 20231226 | 150600 | 2925991070 | 5350 | 5330 | 5350 | 5310 | 550 |
| 241 | 20231226 | 150500 | 2923064790 | 5330 | 5340 | 5340 | 5330 | 1044 |
| 242 | 20231226 | 150400 | 2917498360 | 5340 | 5340 | 5340 | 5340 | 460 |
| 243 | 20231226 | 150300 | 2915041960 | 5340 | 5360 | 5360 | 5340 | 251 |
| 244 | 20231226 | 150200 | 2913701590 | 5330 | 5350 | 5360 | 5330 | 724 |
| 245 | 20231226 | 150100 | 2909830510 | 5350 | 5350 | 5350 | 5350 | 234 |
| 246 | 20231226 | 150000 | 2908578610 | 5340 | 5340 | 5340 | 5330 | 775 |
| 247 | 20231226 | 145900 | 2904447570 | 5340 | 5350 | 5350 | 5340 | 4 |
| 248 | 20231226 | 145800 | 2904426180 | 5350 | 5350 | 5350 | 5350 | 1 |
| 249 | 20231226 | 145700 | 2904420830 | 5360 | 5360 | 5360 | 5360 | 500 |
| 250 | 20231226 | 145600 | 2901740830 | 5360 | 5330 | 5360 | 5320 | 2049 |
| 251 | 20231226 | 145500 | 2890817550 | 5370 | 5350 | 5370 | 5330 | 1058 |
| 252 | 20231226 | 145400 | 2885172690 | 5350 | 5370 | 5370 | 5350 | 1135 |
| 253 | 20231226 | 145300 | 2879090760 | 5370 | 5380 | 5380 | 5370 | 2622 |
| 254 | 20231226 | 145200 | 2864995400 | 5380 | 5390 | 5390 | 5380 | 675 |
| 255 | 20231226 | 145100 | 2861360150 | 5390 | 5390 | 5390 | 5390 | 10 |
| 256 | 20231226 | 145000 | 2861306250 | 5400 | 5390 | 5400 | 5390 | 180 |
| 257 | 20231226 | 144900 | 2860335660 | 5400 | 5400 | 5400 | 5400 | 0 |
| 258 | 20231226 | 144800 | 2860335660 | 5400 | 5380 | 5400 | 5380 | 143 |
| 259 | 20231226 | 144700 | 2859563580 | 5430 | 5410 | 5430 | 5380 | 421 |
| 260 | 20231226 | 144600 | 2857294420 | 5430 | 5410 | 5430 | 5410 | 1092 |
| 261 | 20231226 | 144500 | 2851369840 | 5420 | 5420 | 5420 | 5420 | 0 |
| 262 | 20231226 | 144400 | 2851369840 | 5420 | 5420 | 5420 | 5420 | 0 |
| 263 | 20231226 | 144300 | 2851369840 | 5420 | 5410 | 5420 | 5410 | 2112 |
| 264 | 20231226 | 144200 | 2839923320 | 5410 | 5410 | 5410 | 5410 | 99 |
| 265 | 20231226 | 144100 | 2839387730 | 5400 | 5400 | 5400 | 5400 | 404 |
| 266 | 20231226 | 144000 | 2837206130 | 5390 | 5390 | 5390 | 5390 | 49 |
| 267 | 20231226 | 143900 | 2836942020 | 5380 | 5390 | 5390 | 5380 | 559 |
| 268 | 20231226 | 143800 | 2833934590 | 5390 | 5380 | 5390 | 5380 | 3 |
| 269 | 20231226 | 143700 | 2833918430 | 5390 | 5380 | 5390 | 5380 | 22 |
| 270 | 20231226 | 143600 | 2833800060 | 5380 | 5400 | 5400 | 5380 | 635 |
| 271 | 20231226 | 143500 | 2830383720 | 5400 | 5400 | 5400 | 5400 | 0 |
| 272 | 20231226 | 143400 | 2830383720 | 5400 | 5400 | 5400 | 5400 | 185 |
| 273 | 20231226 | 143300 | 2829384720 | 5400 | 5390 | 5400 | 5390 | 29 |
| 274 | 20231226 | 143200 | 2829228310 | 5380 | 5380 | 5380 | 5380 | 128 |
| 275 | 20231226 | 143100 | 2828539670 | 5380 | 5380 | 5390 | 5380 | 270 |
| 276 | 20231226 | 143000 | 2827086440 | 5400 | 5380 | 5400 | 5380 | 71 |
| 277 | 20231226 | 142900 | 2826704340 | 5400 | 5400 | 5400 | 5400 | 1 |
| 278 | 20231226 | 142800 | 2826698940 | 5410 | 5380 | 5410 | 5380 | 671 |
| 279 | 20231226 | 142700 | 2823088510 | 5370 | 5410 | 5410 | 5370 | 662 |
| 280 | 20231226 | 142600 | 2819514280 | 5410 | 5430 | 5430 | 5410 | 531 |
| 281 | 20231226 | 142500 | 2816632410 | 5440 | 5430 | 5440 | 5430 | 662 |
| 282 | 20231226 | 142400 | 2813031400 | 5430 | 5420 | 5440 | 5420 | 784 |
| 283 | 20231226 | 142300 | 2808772260 | 5410 | 5410 | 5410 | 5400 | 413 |
| 284 | 20231226 | 142200 | 2806538970 | 5420 | 5420 | 5420 | 5410 | 379 |
| 285 | 20231226 | 142100 | 2804485040 | 5410 | 5400 | 5410 | 5400 | 121 |
| 286 | 20231226 | 142000 | 2803830530 | 5400 | 5410 | 5410 | 5400 | 617 |
| 287 | 20231226 | 141900 | 2800496270 | 5410 | 5400 | 5420 | 5390 | 230 |
| 288 | 20231226 | 141800 | 2799253480 | 5400 | 5400 | 5410 | 5400 | 187 |
| 289 | 20231226 | 141700 | 2798243670 | 5410 | 5410 | 5410 | 5410 | 0 |
| 290 | 20231226 | 141600 | 2798243670 | 5410 | 5430 | 5430 | 5410 | 87 |
| 291 | 20231226 | 141500 | 2797771830 | 5430 | 5430 | 5440 | 5420 | 604 |
| 292 | 20231226 | 141400 | 2794491660 | 5430 | 5400 | 5430 | 5400 | 808 |
| 293 | 20231226 | 141300 | 2790115950 | 5400 | 5410 | 5410 | 5400 | 6 |
| 294 | 20231226 | 141200 | 2790083500 | 5410 | 5380 | 5410 | 5380 | 2 |
| 295 | 20231226 | 141100 | 2790072710 | 5400 | 5380 | 5410 | 5380 | 1100 |
| 296 | 20231226 | 141000 | 2784138260 | 5380 | 5400 | 5400 | 5380 | 107 |
| 297 | 20231226 | 140900 | 2783562200 | 5400 | 5400 | 5400 | 5390 | 2005 |
| 298 | 20231226 | 140800 | 2772737500 | 5410 | 5410 | 5410 | 5410 | 20 |
| 299 | 20231226 | 140700 | 2772629300 | 5410 | 5400 | 5410 | 5400 | 122 |
| 300 | 20231226 | 140600 | 2771970490 | 5400 | 5410 | 5410 | 5400 | 1410 |
| 301 | 20231226 | 140500 | 2764347180 | 5430 | 5390 | 5430 | 5390 | 3307 |
| 302 | 20231226 | 140400 | 2746444840 | 5390 | 5360 | 5390 | 5360 | 823 |
| 303 | 20231226 | 140300 | 2742011060 | 5360 | 5390 | 5390 | 5360 | 585 |
| 304 | 20231226 | 140200 | 2738860430 | 5380 | 5360 | 5380 | 5360 | 501 |
| 305 | 20231226 | 140100 | 2736165070 | 5360 | 5380 | 5380 | 5360 | 202 |
| 306 | 20231226 | 140000 | 2735081950 | 5360 | 5360 | 5360 | 5360 | 74 |
| 307 | 20231226 | 135900 | 2734685310 | 5400 | 5400 | 5400 | 5400 | 0 |
| 308 | 20231226 | 135800 | 2734685310 | 5400 | 5400 | 5400 | 5400 | 0 |
| 309 | 20231226 | 135700 | 2734685310 | 5400 | 5400 | 5410 | 5360 | 966 |
| 310 | 20231226 | 135600 | 2729471620 | 5400 | 5410 | 5420 | 5400 | 1025 |
| 311 | 20231226 | 135500 | 2723921940 | 5410 | 5350 | 5410 | 5350 | 3007 |
| 312 | 20231226 | 135400 | 2707699590 | 5350 | 5370 | 5390 | 5350 | 758 |
| 313 | 20231226 | 135300 | 2703617200 | 5340 | 5380 | 5380 | 5340 | 78 |
| 314 | 20231226 | 135200 | 2703200640 | 5390 | 5350 | 5390 | 5330 | 1480 |
| 315 | 20231226 | 135100 | 2695266030 | 5390 | 5360 | 5390 | 5360 | 290 |
| 316 | 20231226 | 135000 | 2693707100 | 5400 | 5400 | 5400 | 5360 | 605 |
| 317 | 20231226 | 134900 | 2690464180 | 5360 | 5410 | 5410 | 5360 | 166 |
| 318 | 20231226 | 134800 | 2689573230 | 5410 | 5400 | 5410 | 5380 | 117 |
| 319 | 20231226 | 134700 | 2688942690 | 5420 | 5420 | 5420 | 5380 | 89 |
| 320 | 20231226 | 134600 | 2688462660 | 5390 | 5450 | 5460 | 5390 | 1498 |
| 321 | 20231226 | 134500 | 2680361990 | 5450 | 5360 | 5450 | 5350 | 3162 |
| 322 | 20231226 | 134400 | 2663262280 | 5370 | 5370 | 5370 | 5370 | 198 |
| 323 | 20231226 | 134300 | 2662199020 | 5380 | 5350 | 5390 | 5350 | 2308 |
| 324 | 20231226 | 134200 | 2649809890 | 5340 | 5300 | 5340 | 5300 | 1327 |
| 325 | 20231226 | 134100 | 2642731150 | 5310 | 5310 | 5310 | 5310 | 0 |
| 326 | 20231226 | 134000 | 2642731150 | 5310 | 5310 | 5310 | 5310 | 2 |
| 327 | 20231226 | 133900 | 2642720530 | 5310 | 5310 | 5310 | 5310 | 20 |
| 328 | 20231226 | 133800 | 2642614330 | 5300 | 5300 | 5300 | 5300 | 0 |
| 329 | 20231226 | 133700 | 2642614330 | 5300 | 5330 | 5330 | 5300 | 104 |
| 330 | 20231226 | 133600 | 2642062530 | 5320 | 5320 | 5320 | 5320 | 0 |
| 331 | 20231226 | 133500 | 2642062530 | 5320 | 5320 | 5320 | 5320 | 4 |
| 332 | 20231226 | 133400 | 2642041250 | 5300 | 5300 | 5300 | 5300 | 81 |
| 333 | 20231226 | 133300 | 2641611950 | 5300 | 5300 | 5300 | 5300 | 84 |
| 334 | 20231226 | 133200 | 2641166750 | 5300 | 5300 | 5300 | 5300 | 0 |
| 335 | 20231226 | 133100 | 2641166750 | 5300 | 5300 | 5300 | 5300 | 45 |
| 336 | 20231226 | 133000 | 2640928250 | 5300 | 5300 | 5330 | 5300 | 75 |
| 337 | 20231226 | 132900 | 2640530680 | 5300 | 5300 | 5300 | 5300 | 19 |
| 338 | 20231226 | 132800 | 2640429980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 339 | 20231226 | 132700 | 2640429980 | 5300 | 5310 | 5310 | 5300 | 189 |
| 340 | 20231226 | 132600 | 2639426750 | 5320 | 5320 | 5320 | 5320 | 15 |
| 341 | 20231226 | 132500 | 2639346950 | 5310 | 5300 | 5310 | 5300 | 152 |
| 342 | 20231226 | 132400 | 2638540470 | 5290 | 5300 | 5300 | 5290 | 26 |
| 343 | 20231226 | 132300 | 2638402770 | 5310 | 5330 | 5330 | 5310 | 26 |
| 344 | 20231226 | 132200 | 2638264560 | 5290 | 5290 | 5290 | 5290 | 0 |
| 345 | 20231226 | 132100 | 2638264560 | 5290 | 5290 | 5290 | 5290 | 79 |
| 346 | 20231226 | 132000 | 2637846650 | 5290 | 5290 | 5290 | 5290 | 1 |
| 347 | 20231226 | 131900 | 2637841360 | 5280 | 5310 | 5310 | 5280 | 433 |
| 348 | 20231226 | 131800 | 2635551340 | 5330 | 5290 | 5330 | 5290 | 417 |
| 349 | 20231226 | 131700 | 2633345370 | 5290 | 5290 | 5290 | 5290 | 287 |
| 350 | 20231226 | 131600 | 2631827140 | 5330 | 5290 | 5330 | 5290 | 166 |
| 351 | 20231226 | 131500 | 2630948760 | 5290 | 5290 | 5290 | 5290 | 5 |
| 352 | 20231226 | 131400 | 2630922310 | 5290 | 5290 | 5290 | 5290 | 74 |
| 353 | 20231226 | 131300 | 2630530850 | 5290 | 5300 | 5330 | 5290 | 1004 |
| 354 | 20231226 | 131200 | 2625219500 | 5330 | 5290 | 5330 | 5290 | 21 |
| 355 | 20231226 | 131100 | 2625108250 | 5330 | 5330 | 5330 | 5300 | 86 |
| 356 | 20231226 | 131000 | 2624652390 | 5330 | 5330 | 5330 | 5330 | 25 |
| 357 | 20231226 | 130900 | 2624519140 | 5290 | 5290 | 5290 | 5290 | 0 |
| 358 | 20231226 | 130800 | 2624519140 | 5290 | 5290 | 5290 | 5290 | 83 |
| 359 | 20231226 | 130700 | 2624080070 | 5290 | 5280 | 5300 | 5280 | 3522 |
| 360 | 20231226 | 130600 | 2605417610 | 5290 | 5290 | 5290 | 5290 | 55 |
| 361 | 20231226 | 130500 | 2605126660 | 5280 | 5290 | 5290 | 5280 | 539 |
| 362 | 20231226 | 130400 | 2602275890 | 5290 | 5300 | 5300 | 5290 | 825 |
| 363 | 20231226 | 130300 | 2597910830 | 5300 | 5300 | 5300 | 5300 | 217 |
| 364 | 20231226 | 130200 | 2596760730 | 5300 | 5300 | 5300 | 5300 | 0 |
| 365 | 20231226 | 130100 | 2596760730 | 5300 | 5300 | 5300 | 5300 | 112 |
| 366 | 20231226 | 130000 | 2596167130 | 5300 | 5310 | 5310 | 5300 | 754 |
| 367 | 20231226 | 125900 | 2592170880 | 5300 | 5310 | 5310 | 5300 | 47 |
| 368 | 20231226 | 125800 | 2591921750 | 5310 | 5300 | 5310 | 5300 | 73 |
| 369 | 20231226 | 125700 | 2591534820 | 5330 | 5320 | 5330 | 5320 | 568 |
| 370 | 20231226 | 125600 | 2588512960 | 5320 | 5320 | 5320 | 5320 | 30 |
| 371 | 20231226 | 125500 | 2588353360 | 5320 | 5320 | 5320 | 5320 | 20 |
| 372 | 20231226 | 125400 | 2588246960 | 5300 | 5300 | 5320 | 5300 | 139 |
| 373 | 20231226 | 125300 | 2587508880 | 5300 | 5300 | 5300 | 5290 | 248 |
| 374 | 20231226 | 125200 | 2586196480 | 5300 | 5300 | 5300 | 5300 | 261 |
| 375 | 20231226 | 125100 | 2584813180 | 5290 | 5320 | 5320 | 5290 | 165 |
| 376 | 20231226 | 125000 | 2583938080 | 5320 | 5320 | 5320 | 5320 | 3 |
| 377 | 20231226 | 124900 | 2583922120 | 5320 | 5320 | 5320 | 5290 | 31 |
| 378 | 20231226 | 124800 | 2583757290 | 5290 | 5320 | 5320 | 5290 | 94 |
| 379 | 20231226 | 124700 | 2583259730 | 5320 | 5320 | 5320 | 5320 | 10 |
| 380 | 20231226 | 124600 | 2583206530 | 5300 | 5300 | 5300 | 5300 | 159 |
| 381 | 20231226 | 124500 | 2582363830 | 5300 | 5300 | 5300 | 5300 | 85 |
| 382 | 20231226 | 124400 | 2581913330 | 5310 | 5300 | 5310 | 5300 | 418 |
| 383 | 20231226 | 124300 | 2579697920 | 5300 | 5280 | 5300 | 5280 | 112 |
| 384 | 20231226 | 124200 | 2579104940 | 5280 | 5280 | 5280 | 5280 | 13 |
| 385 | 20231226 | 124100 | 2579036300 | 5280 | 5300 | 5300 | 5280 | 90 |
| 386 | 20231226 | 124000 | 2578561060 | 5270 | 5270 | 5270 | 5270 | 0 |
| 387 | 20231226 | 123900 | 2578561060 | 5270 | 5270 | 5270 | 5270 | 434 |
| 388 | 20231226 | 123800 | 2576273880 | 5270 | 5270 | 5270 | 5270 | 208 |
| 389 | 20231226 | 123700 | 2575177720 | 5270 | 5270 | 5270 | 5270 | 109 |
| 390 | 20231226 | 123600 | 2574603290 | 5270 | 5270 | 5270 | 5270 | 0 |
| 391 | 20231226 | 123500 | 2574603290 | 5270 | 5280 | 5280 | 5270 | 178 |
| 392 | 20231226 | 123400 | 2573663580 | 5280 | 5280 | 5280 | 5280 | 0 |
| 393 | 20231226 | 123300 | 2573663580 | 5280 | 5280 | 5280 | 5280 | 40 |
| 394 | 20231226 | 123200 | 2573452380 | 5290 | 5270 | 5290 | 5270 | 747 |
| 395 | 20231226 | 123100 | 2569513680 | 5270 | 5270 | 5270 | 5270 | 77 |
| 396 | 20231226 | 123000 | 2569107890 | 5270 | 5290 | 5290 | 5270 | 1840 |
| 397 | 20231226 | 122900 | 2559398990 | 5290 | 5290 | 5290 | 5290 | 78 |
| 398 | 20231226 | 122800 | 2558986370 | 5290 | 5290 | 5290 | 5290 | 82 |
| 399 | 20231226 | 122700 | 2558552590 | 5290 | 5290 | 5290 | 5290 | 126 |
| 400 | 20231226 | 122600 | 2557886050 | 5290 | 5290 | 5290 | 5290 | 0 |
| 401 | 20231226 | 122500 | 2557886050 | 5290 | 5290 | 5290 | 5290 | 2 |
| 402 | 20231226 | 122400 | 2557875470 | 5310 | 5310 | 5310 | 5310 | 0 |
| 403 | 20231226 | 122300 | 2557875470 | 5310 | 5310 | 5310 | 5310 | 219 |
| 404 | 20231226 | 122200 | 2556712580 | 5280 | 5290 | 5290 | 5280 | 137 |
| 405 | 20231226 | 122100 | 2555988310 | 5280 | 5300 | 5300 | 5280 | 1401 |
| 406 | 20231226 | 122000 | 2548583220 | 5300 | 5290 | 5300 | 5290 | 62 |
| 407 | 20231226 | 121900 | 2548255020 | 5300 | 5300 | 5300 | 5300 | 400 |
| 408 | 20231226 | 121800 | 2546135020 | 5300 | 5300 | 5300 | 5300 | 82 |
| 409 | 20231226 | 121700 | 2545700420 | 5310 | 5310 | 5310 | 5310 | 1244 |
| 410 | 20231226 | 121600 | 2539094780 | 5320 | 5320 | 5320 | 5320 | 511 |
| 411 | 20231226 | 121500 | 2536376260 | 5320 | 5310 | 5330 | 5310 | 39 |
| 412 | 20231226 | 121400 | 2536168880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 413 | 20231226 | 121300 | 2536168880 | 5310 | 5310 | 5310 | 5310 | 15 |
| 414 | 20231226 | 121200 | 2536089230 | 5310 | 5330 | 5330 | 5310 | 48 |
| 415 | 20231226 | 121100 | 2535834330 | 5340 | 5330 | 5340 | 5330 | 2 |
| 416 | 20231226 | 121000 | 2535823660 | 5330 | 5310 | 5330 | 5310 | 159 |
| 417 | 20231226 | 120900 | 2534976220 | 5310 | 5310 | 5310 | 5310 | 31 |
| 418 | 20231226 | 120800 | 2534811610 | 5310 | 5310 | 5310 | 5310 | 64 |
| 419 | 20231226 | 120700 | 2534471770 | 5320 | 5320 | 5320 | 5320 | 140 |
| 420 | 20231226 | 120600 | 2533726970 | 5320 | 5300 | 5320 | 5300 | 88 |
| 421 | 20231226 | 120500 | 2533260550 | 5310 | 5310 | 5310 | 5310 | 137 |
| 422 | 20231226 | 120400 | 2532533080 | 5310 | 5310 | 5310 | 5310 | 4 |
| 423 | 20231226 | 120300 | 2532511840 | 5290 | 5300 | 5310 | 5290 | 220 |
| 424 | 20231226 | 120200 | 2531347390 | 5300 | 5300 | 5300 | 5300 | 136 |
| 425 | 20231226 | 120100 | 2530626590 | 5300 | 5300 | 5300 | 5300 | 63 |
| 426 | 20231226 | 120000 | 2530292690 | 5300 | 5300 | 5300 | 5300 | 0 |
| 427 | 20231226 | 115900 | 2530292690 | 5300 | 5300 | 5300 | 5300 | 64 |
| 428 | 20231226 | 115800 | 2529953490 | 5300 | 5300 | 5300 | 5300 | 0 |
| 429 | 20231226 | 115700 | 2529953490 | 5300 | 5300 | 5300 | 5300 | 68 |
| 430 | 20231226 | 115600 | 2529593090 | 5310 | 5310 | 5310 | 5310 | 16 |
| 431 | 20231226 | 115500 | 2529508130 | 5320 | 5300 | 5330 | 5300 | 24 |
| 432 | 20231226 | 115400 | 2529380460 | 5310 | 5290 | 5310 | 5290 | 1315 |
| 433 | 20231226 | 115300 | 2522422500 | 5280 | 5290 | 5290 | 5280 | 86 |
| 434 | 20231226 | 115200 | 2521967960 | 5290 | 5290 | 5290 | 5290 | 282 |
| 435 | 20231226 | 115100 | 2520476180 | 5290 | 5290 | 5290 | 5290 | 5 |
| 436 | 20231226 | 115000 | 2520449730 | 5290 | 5290 | 5290 | 5290 | 0 |
| 437 | 20231226 | 114900 | 2520449730 | 5290 | 5290 | 5290 | 5290 | 105 |
| 438 | 20231226 | 114800 | 2519894280 | 5290 | 5300 | 5300 | 5290 | 12 |
| 439 | 20231226 | 114700 | 2519830730 | 5310 | 5300 | 5310 | 5300 | 29 |
| 440 | 20231226 | 114600 | 2519676920 | 5300 | 5280 | 5300 | 5280 | 66 |
| 441 | 20231226 | 114500 | 2519328420 | 5280 | 5280 | 5310 | 5280 | 730 |
| 442 | 20231226 | 114400 | 2515473580 | 5280 | 5270 | 5310 | 5270 | 2605 |
| 443 | 20231226 | 114300 | 2501719130 | 5300 | 5310 | 5310 | 5260 | 3442 |
| 444 | 20231226 | 114200 | 2483519090 | 5320 | 5330 | 5330 | 5300 | 4319 |
| 445 | 20231226 | 114100 | 2460581550 | 5330 | 5330 | 5330 | 5330 | 364 |
| 446 | 20231226 | 114000 | 2458641430 | 5350 | 5350 | 5350 | 5350 | 4 |
| 447 | 20231226 | 113900 | 2458620030 | 5350 | 5350 | 5350 | 5330 | 116 |
| 448 | 20231226 | 113800 | 2458001550 | 5350 | 5350 | 5350 | 5330 | 45 |
| 449 | 20231226 | 113700 | 2457761600 | 5330 | 5350 | 5350 | 5330 | 207 |
| 450 | 20231226 | 113600 | 2456658170 | 5350 | 5340 | 5350 | 5330 | 1433 |
| 451 | 20231226 | 113500 | 2449018400 | 5350 | 5340 | 5350 | 5340 | 417 |
| 452 | 20231226 | 113400 | 2446791390 | 5340 | 5350 | 5350 | 5340 | 3 |
| 453 | 20231226 | 113300 | 2446775350 | 5350 | 5350 | 5350 | 5350 | 0 |
| 454 | 20231226 | 113200 | 2446775350 | 5350 | 5360 | 5370 | 5350 | 220 |
| 455 | 20231226 | 113100 | 2445597010 | 5380 | 5350 | 5410 | 5350 | 1767 |
| 456 | 20231226 | 113000 | 2436083410 | 5350 | 5330 | 5350 | 5330 | 746 |
| 457 | 20231226 | 112900 | 2432102950 | 5320 | 5320 | 5330 | 5310 | 1068 |
| 458 | 20231226 | 112800 | 2426423820 | 5320 | 5330 | 5330 | 5320 | 77 |
| 459 | 20231226 | 112700 | 2426013910 | 5330 | 5330 | 5330 | 5330 | 2 |
| 460 | 20231226 | 112600 | 2426003250 | 5330 | 5340 | 5350 | 5320 | 784 |
| 461 | 20231226 | 112500 | 2421831240 | 5350 | 5350 | 5350 | 5340 | 313 |
| 462 | 20231226 | 112400 | 2420156720 | 5350 | 5330 | 5350 | 5310 | 2268 |
| 463 | 20231226 | 112300 | 2408089670 | 5330 | 5350 | 5350 | 5330 | 2237 |
| 464 | 20231226 | 112200 | 2396149570 | 5350 | 5380 | 5380 | 5350 | 3504 |
| 465 | 20231226 | 112100 | 2377382860 | 5380 | 5380 | 5380 | 5380 | 7 |
| 466 | 20231226 | 112000 | 2377345200 | 5380 | 5380 | 5380 | 5370 | 224 |
| 467 | 20231226 | 111900 | 2376141240 | 5380 | 5380 | 5380 | 5380 | 379 |
| 468 | 20231226 | 111800 | 2374102220 | 5380 | 5380 | 5390 | 5370 | 283 |
| 469 | 20231226 | 111700 | 2372580010 | 5400 | 5400 | 5400 | 5400 | 12 |
| 470 | 20231226 | 111600 | 2372515210 | 5400 | 5420 | 5420 | 5400 | 154 |
| 471 | 20231226 | 111500 | 2371683580 | 5420 | 5420 | 5420 | 5420 | 5 |
| 472 | 20231226 | 111400 | 2371656480 | 5420 | 5400 | 5420 | 5400 | 147 |
| 473 | 20231226 | 111300 | 2370861990 | 5380 | 5400 | 5400 | 5380 | 294 |
| 474 | 20231226 | 111200 | 2369278540 | 5410 | 5420 | 5430 | 5410 | 532 |
| 475 | 20231226 | 111100 | 2366395670 | 5420 | 5420 | 5420 | 5420 | 72 |
| 476 | 20231226 | 111000 | 2366005430 | 5420 | 5420 | 5420 | 5410 | 304 |
| 477 | 20231226 | 110900 | 2364358260 | 5410 | 5420 | 5420 | 5410 | 253 |
| 478 | 20231226 | 110800 | 2362988680 | 5400 | 5420 | 5420 | 5400 | 140 |
| 479 | 20231226 | 110700 | 2362232280 | 5420 | 5410 | 5420 | 5410 | 39 |
| 480 | 20231226 | 110600 | 2362021120 | 5420 | 5380 | 5420 | 5380 | 69 |
| 481 | 20231226 | 110500 | 2361649800 | 5380 | 5390 | 5390 | 5380 | 1268 |
| 482 | 20231226 | 110400 | 2354824300 | 5380 | 5390 | 5390 | 5380 | 337 |
| 483 | 20231226 | 110300 | 2353008490 | 5390 | 5410 | 5410 | 5390 | 1091 |
| 484 | 20231226 | 110200 | 2347121830 | 5410 | 5410 | 5410 | 5410 | 301 |
| 485 | 20231226 | 110100 | 2345493420 | 5410 | 5420 | 5420 | 5410 | 30 |
| 486 | 20231226 | 110000 | 2345330830 | 5420 | 5410 | 5420 | 5400 | 214 |
| 487 | 20231226 | 105900 | 2344173910 | 5400 | 5400 | 5410 | 5400 | 140 |
| 488 | 20231226 | 105800 | 2343417880 | 5400 | 5430 | 5430 | 5400 | 1157 |
| 489 | 20231226 | 105700 | 2337157370 | 5430 | 5420 | 5430 | 5420 | 302 |
| 490 | 20231226 | 105600 | 2335520510 | 5430 | 5410 | 5430 | 5400 | 422 |
| 491 | 20231226 | 105500 | 2333238080 | 5430 | 5410 | 5430 | 5410 | 69 |
| 492 | 20231226 | 105400 | 2332864170 | 5420 | 5400 | 5430 | 5400 | 1005 |
| 493 | 20231226 | 105300 | 2327409180 | 5380 | 5390 | 5390 | 5380 | 138 |
| 494 | 20231226 | 105200 | 2326666230 | 5380 | 5380 | 5380 | 5380 | 60 |
| 495 | 20231226 | 105100 | 2326343430 | 5400 | 5390 | 5400 | 5370 | 796 |
| 496 | 20231226 | 105000 | 2322045280 | 5370 | 5380 | 5390 | 5370 | 333 |
| 497 | 20231226 | 104900 | 2320251780 | 5390 | 5390 | 5390 | 5390 | 10 |
| 498 | 20231226 | 104800 | 2320197880 | 5390 | 5390 | 5400 | 5390 | 20 |
| 499 | 20231226 | 104700 | 2320089990 | 5410 | 5380 | 5410 | 5380 | 219 |
| 500 | 20231226 | 104600 | 2318909970 | 5410 | 5410 | 5410 | 5410 | 197 |
| 501 | 20231226 | 104500 | 2317844200 | 5410 | 5370 | 5410 | 5370 | 1012 |
| 502 | 20231226 | 104400 | 2312389500 | 5370 | 5360 | 5370 | 5350 | 2607 |
| 503 | 20231226 | 104300 | 2298434800 | 5370 | 5380 | 5390 | 5360 | 1889 |
| 504 | 20231226 | 104200 | 2288302330 | 5390 | 5400 | 5400 | 5370 | 93 |
| 505 | 20231226 | 104100 | 2287801920 | 5380 | 5380 | 5380 | 5350 | 993 |
| 506 | 20231226 | 104000 | 2282472730 | 5380 | 5390 | 5390 | 5380 | 711 |
| 507 | 20231226 | 103900 | 2278646850 | 5390 | 5400 | 5420 | 5390 | 1831 |
| 508 | 20231226 | 103800 | 2268768410 | 5410 | 5410 | 5420 | 5410 | 510 |
| 509 | 20231226 | 103700 | 2266008100 | 5430 | 5420 | 5440 | 5410 | 215 |
| 510 | 20231226 | 103600 | 2264841350 | 5440 | 5430 | 5440 | 5430 | 43 |
| 511 | 20231226 | 103500 | 2264607460 | 5410 | 5400 | 5430 | 5400 | 346 |
| 512 | 20231226 | 103400 | 2262738780 | 5400 | 5390 | 5430 | 5390 | 272 |
| 513 | 20231226 | 103300 | 2261272640 | 5390 | 5460 | 5460 | 5360 | 4517 |
| 514 | 20231226 | 103200 | 2236862940 | 5460 | 5450 | 5460 | 5450 | 117 |
| 515 | 20231226 | 103100 | 2236224130 | 5460 | 5450 | 5460 | 5420 | 693 |
| 516 | 20231226 | 103000 | 2232462430 | 5450 | 5420 | 5450 | 5420 | 181 |
| 517 | 20231226 | 102900 | 2231479450 | 5420 | 5450 | 5460 | 5420 | 709 |
| 518 | 20231226 | 102800 | 2227630770 | 5430 | 5460 | 5470 | 5420 | 2834 |
| 519 | 20231226 | 102700 | 2212187750 | 5460 | 5460 | 5480 | 5460 | 1405 |
| 520 | 20231226 | 102600 | 2204505820 | 5460 | 5470 | 5500 | 5460 | 3015 |
| 521 | 20231226 | 102500 | 2188023100 | 5470 | 5500 | 5520 | 5460 | 3779 |
| 522 | 20231226 | 102400 | 2167307000 | 5500 | 5510 | 5520 | 5500 | 2046 |
| 523 | 20231226 | 102300 | 2156037150 | 5490 | 5510 | 5510 | 5490 | 1957 |
| 524 | 20231226 | 102200 | 2145286620 | 5510 | 5530 | 5550 | 5500 | 3145 |
| 525 | 20231226 | 102100 | 2127923340 | 5530 | 5560 | 5590 | 5500 | 8907 |
| 526 | 20231226 | 102000 | 2078441930 | 5560 | 5520 | 5560 | 5490 | 6842 |
| 527 | 20231226 | 101900 | 2040610180 | 5530 | 5510 | 5530 | 5460 | 6832 |
| 528 | 20231226 | 101800 | 2003187270 | 5510 | 5460 | 5510 | 5460 | 573 |
| 529 | 20231226 | 101700 | 2000053720 | 5490 | 5470 | 5490 | 5460 | 814 |
| 530 | 20231226 | 101600 | 1995606700 | 5460 | 5500 | 5500 | 5460 | 2622 |
| 531 | 20231226 | 101500 | 1981239040 | 5500 | 5510 | 5520 | 5480 | 811 |
| 532 | 20231226 | 101400 | 1976774600 | 5480 | 5460 | 5510 | 5460 | 2446 |
| 533 | 20231226 | 101300 | 1963385700 | 5470 | 5560 | 5570 | 5470 | 7269 |
| 534 | 20231226 | 101200 | 1923320210 | 5560 | 5590 | 5590 | 5510 | 10963 |
| 535 | 20231226 | 101100 | 1862340840 | 5590 | 5430 | 5590 | 5430 | 23396 |
| 536 | 20231226 | 101000 | 1733362830 | 5420 | 5430 | 5430 | 5420 | 699 |
| 537 | 20231226 | 100900 | 1729568160 | 5430 | 5450 | 5450 | 5420 | 1111 |
| 538 | 20231226 | 100800 | 1723534530 | 5450 | 5420 | 5460 | 5420 | 4404 |
| 539 | 20231226 | 100700 | 1699577350 | 5410 | 5380 | 5410 | 5380 | 1068 |
| 540 | 20231226 | 100600 | 1693816160 | 5380 | 5380 | 5380 | 5370 | 530 |
| 541 | 20231226 | 100500 | 1690968760 | 5380 | 5370 | 5380 | 5370 | 200 |
| 542 | 20231226 | 100400 | 1689894670 | 5360 | 5360 | 5370 | 5360 | 467 |
| 543 | 20231226 | 100300 | 1687390440 | 5350 | 5350 | 5350 | 5350 | 574 |
| 544 | 20231226 | 100200 | 1684319540 | 5350 | 5350 | 5350 | 5340 | 859 |
| 545 | 20231226 | 100100 | 1679723930 | 5360 | 5350 | 5360 | 5350 | 143 |
| 546 | 20231226 | 100000 | 1678958850 | 5350 | 5360 | 5370 | 5350 | 494 |
| 547 | 20231226 | 095900 | 1676314470 | 5380 | 5360 | 5380 | 5360 | 447 |
| 548 | 20231226 | 095800 | 1673918530 | 5360 | 5350 | 5360 | 5350 | 2222 |
| 549 | 20231226 | 095700 | 1662030710 | 5350 | 5390 | 5390 | 5350 | 2075 |
| 550 | 20231226 | 095600 | 1650928410 | 5390 | 5390 | 5390 | 5350 | 3121 |
| 551 | 20231226 | 095500 | 1634165750 | 5400 | 5400 | 5410 | 5390 | 100 |
| 552 | 20231226 | 095400 | 1633625840 | 5400 | 5420 | 5420 | 5400 | 3251 |
| 553 | 20231226 | 095300 | 1616064460 | 5410 | 5420 | 5420 | 5400 | 3575 |
| 554 | 20231226 | 095200 | 1596720740 | 5420 | 5420 | 5420 | 5390 | 4368 |
| 555 | 20231226 | 095100 | 1573122990 | 5410 | 5380 | 5410 | 5380 | 1052 |
| 556 | 20231226 | 095000 | 1567449610 | 5380 | 5340 | 5380 | 5340 | 1271 |
| 557 | 20231226 | 094900 | 1560654740 | 5350 | 5370 | 5370 | 5350 | 619 |
| 558 | 20231226 | 094800 | 1557336570 | 5370 | 5350 | 5370 | 5340 | 270 |
| 559 | 20231226 | 094700 | 1555893340 | 5340 | 5360 | 5380 | 5340 | 1984 |
| 560 | 20231226 | 094600 | 1545248970 | 5360 | 5360 | 5370 | 5360 | 736 |
| 561 | 20231226 | 094500 | 1541300320 | 5370 | 5360 | 5370 | 5350 | 892 |
| 562 | 20231226 | 094400 | 1536515230 | 5360 | 5320 | 5360 | 5310 | 1086 |
| 563 | 20231226 | 094300 | 1530736420 | 5310 | 5320 | 5320 | 5310 | 5351 |
| 564 | 20231226 | 094200 | 1502290790 | 5320 | 5330 | 5350 | 5320 | 3708 |
| 565 | 20231226 | 094100 | 1482535060 | 5340 | 5370 | 5370 | 5330 | 6076 |
| 566 | 20231226 | 094000 | 1450082500 | 5370 | 5340 | 5370 | 5330 | 2052 |
| 567 | 20231226 | 093900 | 1439119890 | 5330 | 5410 | 5410 | 5330 | 11020 |
| 568 | 20231226 | 093800 | 1379942170 | 5410 | 5390 | 5410 | 5390 | 6391 |
| 569 | 20231226 | 093700 | 1345449860 | 5380 | 5420 | 5450 | 5370 | 10818 |
| 570 | 20231226 | 093600 | 1287009520 | 5430 | 5490 | 5520 | 5430 | 21065 |
| 571 | 20231226 | 093500 | 1171535850 | 5500 | 5460 | 5520 | 5450 | 16989 |
| 572 | 20231226 | 093400 | 1078456150 | 5460 | 5500 | 5550 | 5460 | 23761 |
| 573 | 20231226 | 093300 | 947710320 | 5500 | 5560 | 5590 | 5460 | 53115 |
| 574 | 20231226 | 093200 | 654729500 | 5560 | 5320 | 5590 | 5310 | 71937 |
| 575 | 20231226 | 093100 | 261289910 | 5300 | 5190 | 5320 | 5190 | 12221 |
| 576 | 20231226 | 093000 | 196903250 | 5190 | 5180 | 5190 | 5180 | 169 |
| 577 | 20231226 | 092900 | 196027810 | 5180 | 5180 | 5180 | 5180 | 48 |
| 578 | 20231226 | 092800 | 195779170 | 5160 | 5160 | 5160 | 5160 | 103 |
| 579 | 20231226 | 092700 | 195247690 | 5160 | 5160 | 5160 | 5160 | 2 |
| 580 | 20231226 | 092600 | 195237370 | 5160 | 5180 | 5180 | 5160 | 41 |
| 581 | 20231226 | 092500 | 195025390 | 5180 | 5140 | 5190 | 5120 | 2241 |
| 582 | 20231226 | 092400 | 183508630 | 5130 | 5140 | 5150 | 5130 | 2304 |
| 583 | 20231226 | 092300 | 171678710 | 5140 | 5160 | 5180 | 5130 | 657 |
| 584 | 20231226 | 092200 | 168289560 | 5160 | 5140 | 5160 | 5140 | 1222 |
| 585 | 20231226 | 092100 | 161985040 | 5160 | 5180 | 5190 | 5130 | 1956 |
| 586 | 20231226 | 092000 | 151914690 | 5180 | 5170 | 5180 | 5170 | 151 |
| 587 | 20231226 | 091900 | 151133010 | 5180 | 5170 | 5190 | 5170 | 110 |
| 588 | 20231226 | 091800 | 150563190 | 5170 | 5170 | 5180 | 5170 | 699 |
| 589 | 20231226 | 091700 | 146948060 | 5180 | 5190 | 5190 | 5160 | 1882 |
| 590 | 20231226 | 091600 | 137213420 | 5150 | 5170 | 5170 | 5150 | 2918 |
| 591 | 20231226 | 091500 | 122176930 | 5170 | 5180 | 5180 | 5160 | 2259 |
| 592 | 20231226 | 091400 | 110498670 | 5180 | 5190 | 5200 | 5170 | 1050 |
| 593 | 20231226 | 091300 | 105064260 | 5200 | 5200 | 5200 | 5180 | 175 |
| 594 | 20231226 | 091200 | 104156260 | 5170 | 5200 | 5200 | 5170 | 1286 |
| 595 | 20231226 | 091100 | 97490930 | 5200 | 5220 | 5220 | 5200 | 179 |
| 596 | 20231226 | 091000 | 96560080 | 5200 | 5200 | 5200 | 5200 | 141 |
| 597 | 20231226 | 090900 | 95826880 | 5200 | 5180 | 5200 | 5170 | 5553 |
| 598 | 20231226 | 090800 | 66966950 | 5180 | 5190 | 5210 | 5180 | 261 |
| 599 | 20231226 | 090700 | 65611910 | 5180 | 5180 | 5220 | 5180 | 277 |
| 600 | 20231226 | 090600 | 64175650 | 5180 | 5170 | 5180 | 5170 | 136 |
| 601 | 20231226 | 090500 | 63471420 | 5180 | 5200 | 5220 | 5170 | 2018 |
| 602 | 20231226 | 090400 | 53014270 | 5220 | 5220 | 5220 | 5220 | 19 |
| 603 | 20231226 | 090300 | 52915090 | 5220 | 5220 | 5220 | 5200 | 348 |
| 604 | 20231226 | 090200 | 51098610 | 5220 | 5200 | 5220 | 5180 | 912 |
| 605 | 20231226 | 090100 | 46367830 | 5200 | 5220 | 5250 | 5200 | 478 |
| 606 | 20231226 | 090000 | 43873570 | 5220 | 5230 | 5230 | 5220 | 8287 |