29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 3 | 20231228 | 190400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20231228 | 190300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20231228 | 190200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20231228 | 190100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20231228 | 190000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20231228 | 185900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20231228 | 185800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20231228 | 185700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20231228 | 185600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20231228 | 185500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20231228 | 185400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20231228 | 185300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20231228 | 185200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20231228 | 185100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20231228 | 185000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20231228 | 184900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20231228 | 184800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20231228 | 184700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20231228 | 184600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20231228 | 184500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20231228 | 184400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20231228 | 184300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20231228 | 184200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20231228 | 184100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20231228 | 184000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20231228 | 183900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20231228 | 183800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20231228 | 183700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20231228 | 183600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20231228 | 183500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 33 | 20231228 | 183400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20231228 | 183300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20231228 | 183200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20231228 | 183100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20231228 | 183000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20231228 | 182900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20231228 | 182800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20231228 | 182700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20231228 | 182600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20231228 | 182500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20231228 | 182400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20231228 | 182300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20231228 | 182200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20231228 | 182100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20231228 | 182000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20231228 | 181900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20231228 | 181800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20231228 | 181700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20231228 | 181600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20231228 | 181500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20231228 | 181400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20231228 | 181300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20231228 | 181200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20231228 | 181100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20231228 | 181000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20231228 | 180900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20231228 | 180800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20231228 | 180700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20231228 | 180600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20231228 | 180500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 63 | 20231228 | 180400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20231228 | 180300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20231228 | 180200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20231228 | 180100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20231228 | 180000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20231228 | 175900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20231228 | 175800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20231228 | 175700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20231228 | 175600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20231228 | 175500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20231228 | 175400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20231228 | 175300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20231228 | 175200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20231228 | 175100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20231228 | 175000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20231228 | 174900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20231228 | 174800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20231228 | 174700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20231228 | 174600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20231228 | 174500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20231228 | 174400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20231228 | 174300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20231228 | 174200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20231228 | 174100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20231228 | 174000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20231228 | 173900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20231228 | 173800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20231228 | 173700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20231228 | 173600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20231228 | 173500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 93 | 20231228 | 173400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20231228 | 173300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20231228 | 173200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20231228 | 173100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20231228 | 173000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20231228 | 172900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20231228 | 172800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20231228 | 172700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20231228 | 172600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20231228 | 172500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20231228 | 172400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20231228 | 172300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20231228 | 172200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20231228 | 172100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20231228 | 172000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20231228 | 171900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20231228 | 171800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20231228 | 171700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20231228 | 171600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20231228 | 171500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20231228 | 171400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20231228 | 171300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20231228 | 171200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20231228 | 171100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20231228 | 171000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20231228 | 170900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20231228 | 170800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20231228 | 170700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20231228 | 170600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20231228 | 170500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 123 | 20231228 | 170400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20231228 | 170300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20231228 | 170200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20231228 | 170100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20231228 | 170000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20231228 | 165900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20231228 | 165800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20231228 | 165700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20231228 | 165600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20231228 | 165500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20231228 | 165400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20231228 | 165300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20231228 | 165200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20231228 | 165100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20231228 | 165000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20231228 | 164900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20231228 | 164800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20231228 | 164700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20231228 | 164600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20231228 | 164500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20231228 | 164400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20231228 | 164300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20231228 | 164200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20231228 | 164100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20231228 | 164000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20231228 | 163900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20231228 | 163800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20231228 | 163700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20231228 | 163600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20231228 | 163500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 153 | 20231228 | 163400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20231228 | 163300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20231228 | 163200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20231228 | 163100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20231228 | 163000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20231228 | 162900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20231228 | 162800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20231228 | 162700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20231228 | 162600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20231228 | 162500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20231228 | 162400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20231228 | 162300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20231228 | 162200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20231228 | 162100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20231228 | 162000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20231228 | 161900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20231228 | 161800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20231228 | 161700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20231228 | 161600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20231228 | 161500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20231228 | 161400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20231228 | 161300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20231228 | 161200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20231228 | 161100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20231228 | 161000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20231228 | 160900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20231228 | 160800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20231228 | 160700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20231228 | 160600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20231228 | 160500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 183 | 20231228 | 160400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20231228 | 160300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20231228 | 160200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20231228 | 160100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20231228 | 160000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20231228 | 155900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20231228 | 155800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20231228 | 155700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20231228 | 155600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20231228 | 155500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20231228 | 155400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20231228 | 155300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20231228 | 155200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20231228 | 155100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20231228 | 155000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20231228 | 154900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20231228 | 154800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20231228 | 154700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20231228 | 154600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20231228 | 154500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20231228 | 154400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20231228 | 154300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20231228 | 154200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20231228 | 154100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20231228 | 154000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20231228 | 153900 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20231228 | 153800 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20231228 | 153700 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20231228 | 153600 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20231228 | 153500 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 213 | 20231228 | 153400 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20231228 | 153300 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20231228 | 153200 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20231228 | 153100 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20231228 | 153000 | 1042325695 | 3495 | 3495 | 3495 | 3495 | 11794 |
| 218 | 20231228 | 152900 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20231228 | 152800 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20231228 | 152700 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20231228 | 152600 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20231228 | 152500 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20231228 | 152400 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20231228 | 152300 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20231228 | 152200 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20231228 | 152100 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20231228 | 152000 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20231228 | 151900 | 1001105665 | 3515 | 3515 | 3515 | 3515 | 104 |
| 229 | 20231228 | 151800 | 1000740105 | 3520 | 3495 | 3520 | 3495 | 1198 |
| 230 | 20231228 | 151700 | 996528975 | 3505 | 3500 | 3505 | 3485 | 5102 |
| 231 | 20231228 | 151600 | 978673420 | 3490 | 3510 | 3510 | 3490 | 3452 |
| 232 | 20231228 | 151500 | 966594240 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20231228 | 151400 | 966594240 | 3515 | 3510 | 3515 | 3485 | 4161 |
| 234 | 20231228 | 151300 | 951975655 | 3510 | 3510 | 3510 | 3510 | 1 |
| 235 | 20231228 | 151200 | 951972145 | 3485 | 3500 | 3510 | 3485 | 1933 |
| 236 | 20231228 | 151100 | 945202765 | 3500 | 3500 | 3500 | 3500 | 34 |
| 237 | 20231228 | 151000 | 945083765 | 3500 | 3500 | 3500 | 3500 | 1 |
| 238 | 20231228 | 150900 | 945080265 | 3515 | 3515 | 3515 | 3515 | 2 |
| 239 | 20231228 | 150800 | 945073235 | 3500 | 3500 | 3500 | 3500 | 28 |
| 240 | 20231228 | 150700 | 944975235 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20231228 | 150600 | 944975235 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20231228 | 150500 | 944975235 | 3515 | 3495 | 3515 | 3495 | 4872 |
| 243 | 20231228 | 150400 | 927905645 | 3495 | 3490 | 3495 | 3490 | 2365 |
| 244 | 20231228 | 150300 | 919648590 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20231228 | 150200 | 919648590 | 3485 | 3485 | 3485 | 3485 | 912 |
| 246 | 20231228 | 150100 | 916470270 | 3485 | 3475 | 3485 | 3475 | 120 |
| 247 | 20231228 | 150000 | 916052270 | 3475 | 3470 | 3475 | 3470 | 2793 |
| 248 | 20231228 | 145900 | 906353180 | 3485 | 3485 | 3485 | 3475 | 24 |
| 249 | 20231228 | 145800 | 906269590 | 3485 | 3475 | 3485 | 3475 | 1132 |
| 250 | 20231228 | 145700 | 902335875 | 3475 | 3475 | 3475 | 3470 | 410 |
| 251 | 20231228 | 145600 | 900912625 | 3475 | 3460 | 3480 | 3460 | 735 |
| 252 | 20231228 | 145500 | 898359925 | 3460 | 3495 | 3495 | 3460 | 17069 |
| 253 | 20231228 | 145400 | 839229295 | 3500 | 3500 | 3500 | 3500 | 57 |
| 254 | 20231228 | 145300 | 839029795 | 3500 | 3500 | 3500 | 3500 | 1187 |
| 255 | 20231228 | 145200 | 834875295 | 3500 | 3500 | 3500 | 3500 | 122 |
| 256 | 20231228 | 145100 | 834448295 | 3500 | 3495 | 3500 | 3495 | 57 |
| 257 | 20231228 | 145000 | 834249075 | 3500 | 3495 | 3500 | 3495 | 190 |
| 258 | 20231228 | 144900 | 833585020 | 3510 | 3500 | 3510 | 3495 | 134 |
| 259 | 20231228 | 144800 | 833116520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 260 | 20231228 | 144700 | 833116520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20231228 | 144600 | 833116520 | 3510 | 3515 | 3515 | 3490 | 3290 |
| 262 | 20231228 | 144500 | 821614165 | 3515 | 3510 | 3515 | 3510 | 250 |
| 263 | 20231228 | 144400 | 820736660 | 3510 | 3500 | 3510 | 3500 | 1714 |
| 264 | 20231228 | 144300 | 814737645 | 3500 | 3500 | 3500 | 3500 | 6 |
| 265 | 20231228 | 144200 | 814716645 | 3500 | 3515 | 3520 | 3480 | 12998 |
| 266 | 20231228 | 144100 | 769430385 | 3515 | 3515 | 3515 | 3510 | 578 |
| 267 | 20231228 | 144000 | 767398750 | 3515 | 3525 | 3525 | 3515 | 2 |
| 268 | 20231228 | 143900 | 767391710 | 3525 | 3505 | 3525 | 3500 | 10836 |
| 269 | 20231228 | 143800 | 729457170 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20231228 | 143700 | 729457170 | 3500 | 3535 | 3535 | 3500 | 1510 |
| 271 | 20231228 | 143600 | 724158635 | 3540 | 3540 | 3540 | 3540 | 0 |
| 272 | 20231228 | 143500 | 724158635 | 3540 | 3540 | 3540 | 3540 | 0 |
| 273 | 20231228 | 143400 | 724158635 | 3540 | 3530 | 3540 | 3530 | 1500 |
| 274 | 20231228 | 143300 | 718859815 | 3520 | 3520 | 3520 | 3520 | 0 |
| 275 | 20231228 | 143200 | 718859815 | 3520 | 3520 | 3520 | 3520 | 0 |
| 276 | 20231228 | 143100 | 718859815 | 3520 | 3520 | 3520 | 3520 | 1 |
| 277 | 20231228 | 143000 | 718856295 | 3530 | 3530 | 3530 | 3530 | 0 |
| 278 | 20231228 | 142900 | 718856295 | 3530 | 3510 | 3530 | 3510 | 2038 |
| 279 | 20231228 | 142800 | 711687460 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20231228 | 142700 | 711687460 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 281 | 20231228 | 142600 | 708182460 | 3510 | 3510 | 3510 | 3510 | 992 |
| 282 | 20231228 | 142500 | 704700540 | 3525 | 3510 | 3525 | 3510 | 3 |
| 283 | 20231228 | 142400 | 704689995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 284 | 20231228 | 142300 | 704689995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 285 | 20231228 | 142200 | 704689995 | 3510 | 3510 | 3510 | 3510 | 10 |
| 286 | 20231228 | 142100 | 704654895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 287 | 20231228 | 142000 | 704654895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 288 | 20231228 | 141900 | 704654895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 289 | 20231228 | 141800 | 704654895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 290 | 20231228 | 141700 | 704654895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 291 | 20231228 | 141600 | 704654895 | 3530 | 3530 | 3530 | 3530 | 29 |
| 292 | 20231228 | 141500 | 704552525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 293 | 20231228 | 141400 | 704552525 | 3530 | 3510 | 3530 | 3505 | 2729 |
| 294 | 20231228 | 141300 | 694975855 | 3510 | 3510 | 3510 | 3510 | 31 |
| 295 | 20231228 | 141200 | 694867045 | 3510 | 3510 | 3510 | 3510 | 78 |
| 296 | 20231228 | 141100 | 694593265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 297 | 20231228 | 141000 | 694593265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 298 | 20231228 | 140900 | 694593265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 299 | 20231228 | 140800 | 694593265 | 3530 | 3520 | 3530 | 3520 | 900 |
| 300 | 20231228 | 140700 | 691419130 | 3520 | 3515 | 3520 | 3515 | 500 |
| 301 | 20231228 | 140600 | 689659160 | 3515 | 3515 | 3515 | 3515 | 0 |
| 302 | 20231228 | 140500 | 689659160 | 3515 | 3500 | 3515 | 3500 | 1550 |
| 303 | 20231228 | 140400 | 684217665 | 3500 | 3500 | 3500 | 3500 | 0 |
| 304 | 20231228 | 140300 | 684217665 | 3500 | 3500 | 3500 | 3500 | 0 |
| 305 | 20231228 | 140200 | 684217665 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20231228 | 140100 | 684217665 | 3500 | 3500 | 3500 | 3500 | 0 |
| 307 | 20231228 | 140000 | 684217665 | 3500 | 3500 | 3510 | 3500 | 592 |
| 308 | 20231228 | 135900 | 682145655 | 3510 | 3515 | 3515 | 3510 | 628 |
| 309 | 20231228 | 135800 | 679941225 | 3520 | 3520 | 3520 | 3520 | 1 |
| 310 | 20231228 | 135700 | 679937705 | 3500 | 3500 | 3500 | 3500 | 0 |
| 311 | 20231228 | 135600 | 679937705 | 3500 | 3500 | 3500 | 3500 | 0 |
| 312 | 20231228 | 135500 | 679937705 | 3500 | 3500 | 3500 | 3500 | 0 |
| 313 | 20231228 | 135400 | 679937705 | 3500 | 3500 | 3500 | 3500 | 0 |
| 314 | 20231228 | 135300 | 679937705 | 3500 | 3500 | 3500 | 3500 | 101 |
| 315 | 20231228 | 135200 | 679584205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 316 | 20231228 | 135100 | 679584205 | 3500 | 3500 | 3500 | 3500 | 250 |
| 317 | 20231228 | 135000 | 678709205 | 3500 | 3500 | 3500 | 3500 | 675 |
| 318 | 20231228 | 134900 | 676346705 | 3500 | 3500 | 3500 | 3500 | 222 |
| 319 | 20231228 | 134800 | 675569705 | 3500 | 3500 | 3500 | 3500 | 0 |
| 320 | 20231228 | 134700 | 675569705 | 3500 | 3500 | 3500 | 3500 | 1743 |
| 321 | 20231228 | 134600 | 669469205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 322 | 20231228 | 134500 | 669469205 | 3500 | 3525 | 3525 | 3500 | 1304 |
| 323 | 20231228 | 134400 | 664903265 | 3505 | 3505 | 3505 | 3505 | 222 |
| 324 | 20231228 | 134300 | 664125155 | 3510 | 3520 | 3520 | 3510 | 1173 |
| 325 | 20231228 | 134200 | 660007265 | 3515 | 3520 | 3520 | 3515 | 32 |
| 326 | 20231228 | 134100 | 659894685 | 3520 | 3520 | 3520 | 3520 | 213 |
| 327 | 20231228 | 134000 | 659144925 | 3520 | 3525 | 3525 | 3520 | 314 |
| 328 | 20231228 | 133900 | 658038670 | 3525 | 3525 | 3525 | 3525 | 0 |
| 329 | 20231228 | 133800 | 658038670 | 3525 | 3525 | 3525 | 3525 | 1 |
| 330 | 20231228 | 133700 | 658035145 | 3525 | 3525 | 3525 | 3525 | 1178 |
| 331 | 20231228 | 133600 | 653882695 | 3525 | 3525 | 3525 | 3525 | 52 |
| 332 | 20231228 | 133500 | 653699395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 333 | 20231228 | 133400 | 653699395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 334 | 20231228 | 133300 | 653699395 | 3525 | 3525 | 3525 | 3525 | 2 |
| 335 | 20231228 | 133200 | 653692345 | 3525 | 3525 | 3525 | 3525 | 400 |
| 336 | 20231228 | 133100 | 652282345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 337 | 20231228 | 133000 | 652282345 | 3535 | 3510 | 3535 | 3510 | 250 |
| 338 | 20231228 | 132900 | 651401895 | 3510 | 3510 | 3510 | 3510 | 318 |
| 339 | 20231228 | 132800 | 650285715 | 3510 | 3510 | 3510 | 3510 | 0 |
| 340 | 20231228 | 132700 | 650285715 | 3510 | 3510 | 3510 | 3510 | 500 |
| 341 | 20231228 | 132600 | 648530715 | 3510 | 3510 | 3510 | 3510 | 0 |
| 342 | 20231228 | 132500 | 648530715 | 3510 | 3510 | 3510 | 3510 | 100 |
| 343 | 20231228 | 132400 | 648179715 | 3510 | 3510 | 3510 | 3510 | 5 |
| 344 | 20231228 | 132300 | 648162165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 345 | 20231228 | 132200 | 648162165 | 3510 | 3525 | 3540 | 3510 | 1777 |
| 346 | 20231228 | 132100 | 641889290 | 3515 | 3515 | 3515 | 3515 | 279 |
| 347 | 20231228 | 132000 | 640908605 | 3515 | 3515 | 3515 | 3515 | 203 |
| 348 | 20231228 | 131900 | 640195060 | 3515 | 3520 | 3520 | 3515 | 34 |
| 349 | 20231228 | 131800 | 640075515 | 3525 | 3520 | 3525 | 3520 | 103 |
| 350 | 20231228 | 131700 | 639712940 | 3515 | 3515 | 3515 | 3515 | 0 |
| 351 | 20231228 | 131600 | 639712940 | 3515 | 3525 | 3525 | 3515 | 265 |
| 352 | 20231228 | 131500 | 638780165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 353 | 20231228 | 131400 | 638780165 | 3510 | 3510 | 3510 | 3510 | 1 |
| 354 | 20231228 | 131300 | 638776655 | 3510 | 3510 | 3510 | 3510 | 35 |
| 355 | 20231228 | 131200 | 638653805 | 3510 | 3510 | 3510 | 3510 | 0 |
| 356 | 20231228 | 131100 | 638653805 | 3510 | 3510 | 3510 | 3510 | 10 |
| 357 | 20231228 | 131000 | 638618705 | 3495 | 3500 | 3500 | 3495 | 1363 |
| 358 | 20231228 | 130900 | 633848380 | 3510 | 3495 | 3510 | 3495 | 54 |
| 359 | 20231228 | 130800 | 633659590 | 3500 | 3500 | 3500 | 3500 | 36 |
| 360 | 20231228 | 130700 | 633533590 | 3495 | 3500 | 3500 | 3495 | 35 |
| 361 | 20231228 | 130600 | 633411215 | 3500 | 3500 | 3500 | 3500 | 620 |
| 362 | 20231228 | 130500 | 631241215 | 3495 | 3500 | 3500 | 3495 | 965 |
| 363 | 20231228 | 130400 | 627867260 | 3500 | 3505 | 3505 | 3500 | 36 |
| 364 | 20231228 | 130300 | 627741200 | 3505 | 3515 | 3515 | 3500 | 2063 |
| 365 | 20231228 | 130200 | 620515010 | 3515 | 3515 | 3515 | 3515 | 346 |
| 366 | 20231228 | 130100 | 619298820 | 3520 | 3520 | 3520 | 3515 | 19 |
| 367 | 20231228 | 130000 | 619231980 | 3520 | 3520 | 3520 | 3520 | 77 |
| 368 | 20231228 | 125900 | 618960940 | 3525 | 3525 | 3525 | 3525 | 10 |
| 369 | 20231228 | 125800 | 618925690 | 3530 | 3530 | 3530 | 3530 | 4 |
| 370 | 20231228 | 125700 | 618911570 | 3535 | 3535 | 3535 | 3535 | 0 |
| 371 | 20231228 | 125600 | 618911570 | 3535 | 3535 | 3535 | 3535 | 12 |
| 372 | 20231228 | 125500 | 618869150 | 3535 | 3520 | 3535 | 3520 | 68 |
| 373 | 20231228 | 125400 | 618629090 | 3520 | 3525 | 3525 | 3520 | 89 |
| 374 | 20231228 | 125300 | 618315760 | 3525 | 3530 | 3530 | 3525 | 90 |
| 375 | 20231228 | 125200 | 617998260 | 3520 | 3525 | 3525 | 3520 | 1365 |
| 376 | 20231228 | 125100 | 613192950 | 3530 | 3530 | 3530 | 3530 | 0 |
| 377 | 20231228 | 125000 | 613192950 | 3530 | 3530 | 3530 | 3530 | 49 |
| 378 | 20231228 | 124900 | 613019980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 379 | 20231228 | 124800 | 613019980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 380 | 20231228 | 124700 | 613019980 | 3535 | 3535 | 3535 | 3535 | 9 |
| 381 | 20231228 | 124600 | 612988165 | 3540 | 3540 | 3540 | 3540 | 0 |
| 382 | 20231228 | 124500 | 612988165 | 3540 | 3540 | 3540 | 3540 | 0 |
| 383 | 20231228 | 124400 | 612988165 | 3540 | 3540 | 3540 | 3540 | 0 |
| 384 | 20231228 | 124300 | 612988165 | 3540 | 3540 | 3540 | 3540 | 0 |
| 385 | 20231228 | 124200 | 612988165 | 3540 | 3540 | 3540 | 3540 | 0 |
| 386 | 20231228 | 124100 | 612988165 | 3540 | 3540 | 3540 | 3540 | 0 |
| 387 | 20231228 | 124000 | 612988165 | 3540 | 3545 | 3545 | 3540 | 392 |
| 388 | 20231228 | 123900 | 611600290 | 3540 | 3540 | 3540 | 3540 | 529 |
| 389 | 20231228 | 123800 | 609727630 | 3540 | 3540 | 3540 | 3540 | 0 |
| 390 | 20231228 | 123700 | 609727630 | 3540 | 3540 | 3540 | 3540 | 2 |
| 391 | 20231228 | 123600 | 609720550 | 3520 | 3520 | 3520 | 3520 | 1 |
| 392 | 20231228 | 123500 | 609717030 | 3520 | 3530 | 3540 | 3520 | 2161 |
| 393 | 20231228 | 123400 | 602068120 | 3540 | 3525 | 3540 | 3525 | 79 |
| 394 | 20231228 | 123300 | 601789565 | 3530 | 3530 | 3530 | 3530 | 54 |
| 395 | 20231228 | 123200 | 601598945 | 3530 | 3530 | 3530 | 3530 | 0 |
| 396 | 20231228 | 123100 | 601598945 | 3530 | 3530 | 3530 | 3530 | 0 |
| 397 | 20231228 | 123000 | 601598945 | 3530 | 3530 | 3530 | 3530 | 0 |
| 398 | 20231228 | 122900 | 601598945 | 3530 | 3530 | 3530 | 3530 | 10 |
| 399 | 20231228 | 122800 | 601563645 | 3530 | 3540 | 3540 | 3530 | 30 |
| 400 | 20231228 | 122700 | 601457735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 401 | 20231228 | 122600 | 601457735 | 3520 | 3540 | 3540 | 3520 | 390 |
| 402 | 20231228 | 122500 | 600082835 | 3540 | 3540 | 3540 | 3540 | 0 |
| 403 | 20231228 | 122400 | 600082835 | 3540 | 3540 | 3540 | 3540 | 136 |
| 404 | 20231228 | 122300 | 599601395 | 3520 | 3520 | 3520 | 3520 | 110 |
| 405 | 20231228 | 122200 | 599214195 | 3520 | 3535 | 3535 | 3520 | 110 |
| 406 | 20231228 | 122100 | 598826830 | 3535 | 3535 | 3535 | 3535 | 0 |
| 407 | 20231228 | 122000 | 598826830 | 3535 | 3535 | 3535 | 3535 | 7 |
| 408 | 20231228 | 121900 | 598802085 | 3540 | 3535 | 3540 | 3535 | 136 |
| 409 | 20231228 | 121800 | 598320755 | 3520 | 3520 | 3520 | 3520 | 0 |
| 410 | 20231228 | 121700 | 598320755 | 3520 | 3520 | 3520 | 3520 | 0 |
| 411 | 20231228 | 121600 | 598320755 | 3520 | 3520 | 3520 | 3520 | 1 |
| 412 | 20231228 | 121500 | 598317235 | 3520 | 3520 | 3520 | 3520 | 10 |
| 413 | 20231228 | 121400 | 598282035 | 3550 | 3520 | 3550 | 3520 | 137 |
| 414 | 20231228 | 121300 | 597796000 | 3520 | 3545 | 3545 | 3520 | 5000 |
| 415 | 20231228 | 121200 | 580184955 | 3540 | 3540 | 3540 | 3540 | 240 |
| 416 | 20231228 | 121100 | 579335355 | 3540 | 3540 | 3540 | 3540 | 0 |
| 417 | 20231228 | 121000 | 579335355 | 3540 | 3565 | 3570 | 3540 | 201 |
| 418 | 20231228 | 120900 | 578617930 | 3565 | 3565 | 3565 | 3565 | 1036 |
| 419 | 20231228 | 120800 | 574924590 | 3560 | 3555 | 3560 | 3555 | 500 |
| 420 | 20231228 | 120700 | 573145590 | 3555 | 3545 | 3555 | 3520 | 5001 |
| 421 | 20231228 | 120600 | 555491825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 422 | 20231228 | 120500 | 555491825 | 3555 | 3550 | 3555 | 3550 | 400 |
| 423 | 20231228 | 120400 | 554071735 | 3550 | 3550 | 3550 | 3550 | 137 |
| 424 | 20231228 | 120300 | 553585385 | 3550 | 3550 | 3550 | 3550 | 275 |
| 425 | 20231228 | 120200 | 552609135 | 3550 | 3550 | 3550 | 3550 | 25 |
| 426 | 20231228 | 120100 | 552520385 | 3555 | 3555 | 3555 | 3555 | 0 |
| 427 | 20231228 | 120000 | 552520385 | 3555 | 3555 | 3555 | 3555 | 17 |
| 428 | 20231228 | 115900 | 552459950 | 3555 | 3550 | 3555 | 3550 | 108 |
| 429 | 20231228 | 115800 | 552076175 | 3535 | 3535 | 3535 | 3535 | 0 |
| 430 | 20231228 | 115700 | 552076175 | 3535 | 3535 | 3535 | 3535 | 1 |
| 431 | 20231228 | 115600 | 552072640 | 3535 | 3535 | 3535 | 3535 | 86 |
| 432 | 20231228 | 115500 | 551768630 | 3535 | 3555 | 3555 | 3535 | 2642 |
| 433 | 20231228 | 115400 | 542419230 | 3540 | 3540 | 3540 | 3540 | 0 |
| 434 | 20231228 | 115300 | 542419230 | 3540 | 3540 | 3540 | 3540 | 0 |
| 435 | 20231228 | 115200 | 542419230 | 3540 | 3540 | 3540 | 3540 | 0 |
| 436 | 20231228 | 115100 | 542419230 | 3540 | 3540 | 3540 | 3540 | 0 |
| 437 | 20231228 | 115000 | 542419230 | 3540 | 3540 | 3540 | 3540 | 0 |
| 438 | 20231228 | 114900 | 542419230 | 3540 | 3540 | 3540 | 3540 | 0 |
| 439 | 20231228 | 114800 | 542419230 | 3540 | 3540 | 3540 | 3540 | 14 |
| 440 | 20231228 | 114700 | 542369670 | 3555 | 3555 | 3555 | 3555 | 130 |
| 441 | 20231228 | 114600 | 541907520 | 3535 | 3535 | 3535 | 3535 | 4 |
| 442 | 20231228 | 114500 | 541893380 | 3555 | 3555 | 3555 | 3555 | 1 |
| 443 | 20231228 | 114400 | 541889825 | 3535 | 3545 | 3545 | 3535 | 2256 |
| 444 | 20231228 | 114300 | 533901770 | 3550 | 3550 | 3550 | 3550 | 1 |
| 445 | 20231228 | 114200 | 533898220 | 3545 | 3545 | 3545 | 3545 | 0 |
| 446 | 20231228 | 114100 | 533898220 | 3545 | 3545 | 3545 | 3545 | 0 |
| 447 | 20231228 | 114000 | 533898220 | 3545 | 3545 | 3545 | 3545 | 0 |
| 448 | 20231228 | 113900 | 533898220 | 3545 | 3545 | 3545 | 3545 | 190 |
| 449 | 20231228 | 113800 | 533224670 | 3545 | 3555 | 3555 | 3545 | 285 |
| 450 | 20231228 | 113700 | 532212845 | 3545 | 3545 | 3545 | 3545 | 2 |
| 451 | 20231228 | 113600 | 532205755 | 3545 | 3545 | 3545 | 3545 | 80 |
| 452 | 20231228 | 113500 | 531922155 | 3545 | 3545 | 3545 | 3545 | 0 |
| 453 | 20231228 | 113400 | 531922155 | 3545 | 3545 | 3545 | 3545 | 28 |
| 454 | 20231228 | 113300 | 531822895 | 3550 | 3550 | 3550 | 3550 | 110 |
| 455 | 20231228 | 113200 | 531432395 | 3550 | 3555 | 3555 | 3550 | 29 |
| 456 | 20231228 | 113100 | 531329440 | 3560 | 3565 | 3565 | 3560 | 222 |
| 457 | 20231228 | 113000 | 530538510 | 3570 | 3570 | 3570 | 3570 | 1417 |
| 458 | 20231228 | 112900 | 525479820 | 3565 | 3565 | 3565 | 3565 | 0 |
| 459 | 20231228 | 112800 | 525479820 | 3565 | 3570 | 3570 | 3565 | 26 |
| 460 | 20231228 | 112700 | 525387105 | 3570 | 3570 | 3570 | 3570 | 1 |
| 461 | 20231228 | 112600 | 525383535 | 3565 | 3565 | 3565 | 3565 | 7 |
| 462 | 20231228 | 112500 | 525358580 | 3565 | 3565 | 3565 | 3565 | 0 |
| 463 | 20231228 | 112400 | 525358580 | 3565 | 3545 | 3565 | 3545 | 111 |
| 464 | 20231228 | 112300 | 524965065 | 3545 | 3545 | 3545 | 3545 | 27 |
| 465 | 20231228 | 112200 | 524869350 | 3560 | 3560 | 3560 | 3560 | 0 |
| 466 | 20231228 | 112100 | 524869350 | 3560 | 3545 | 3560 | 3545 | 20 |
| 467 | 20231228 | 112000 | 524798435 | 3560 | 3560 | 3560 | 3560 | 0 |
| 468 | 20231228 | 111900 | 524798435 | 3560 | 3575 | 3575 | 3560 | 44 |
| 469 | 20231228 | 111800 | 524641750 | 3560 | 3560 | 3560 | 3560 | 269 |
| 470 | 20231228 | 111700 | 523684110 | 3540 | 3540 | 3540 | 3540 | 700 |
| 471 | 20231228 | 111600 | 521206110 | 3540 | 3540 | 3540 | 3540 | 342 |
| 472 | 20231228 | 111500 | 519995430 | 3545 | 3545 | 3545 | 3545 | 0 |
| 473 | 20231228 | 111400 | 519995430 | 3545 | 3545 | 3545 | 3545 | 0 |
| 474 | 20231228 | 111300 | 519995430 | 3545 | 3545 | 3545 | 3545 | 145 |
| 475 | 20231228 | 111200 | 519481405 | 3545 | 3545 | 3545 | 3545 | 0 |
| 476 | 20231228 | 111100 | 519481405 | 3545 | 3545 | 3545 | 3545 | 500 |
| 477 | 20231228 | 111000 | 517708905 | 3545 | 3545 | 3545 | 3545 | 0 |
| 478 | 20231228 | 110900 | 517708905 | 3545 | 3545 | 3545 | 3545 | 0 |
| 479 | 20231228 | 110800 | 517708905 | 3545 | 3545 | 3545 | 3545 | 151 |
| 480 | 20231228 | 110700 | 517173610 | 3575 | 3575 | 3575 | 3575 | 0 |
| 481 | 20231228 | 110600 | 517173610 | 3575 | 3575 | 3575 | 3575 | 0 |
| 482 | 20231228 | 110500 | 517173610 | 3575 | 3575 | 3575 | 3575 | 0 |
| 483 | 20231228 | 110400 | 517173610 | 3575 | 3575 | 3575 | 3575 | 0 |
| 484 | 20231228 | 110300 | 517173610 | 3575 | 3575 | 3575 | 3575 | 65 |
| 485 | 20231228 | 110200 | 516941235 | 3545 | 3545 | 3545 | 3545 | 33 |
| 486 | 20231228 | 110100 | 516824250 | 3575 | 3575 | 3575 | 3575 | 0 |
| 487 | 20231228 | 110000 | 516824250 | 3575 | 3575 | 3575 | 3575 | 0 |
| 488 | 20231228 | 105900 | 516824250 | 3575 | 3570 | 3575 | 3545 | 801 |
| 489 | 20231228 | 105800 | 513962205 | 3550 | 3570 | 3570 | 3550 | 973 |
| 490 | 20231228 | 105700 | 510506755 | 3550 | 3565 | 3565 | 3550 | 424 |
| 491 | 20231228 | 105600 | 508995555 | 3565 | 3565 | 3565 | 3565 | 402 |
| 492 | 20231228 | 105500 | 507562425 | 3565 | 3565 | 3565 | 3565 | 98 |
| 493 | 20231228 | 105400 | 507213055 | 3565 | 3560 | 3565 | 3560 | 180 |
| 494 | 20231228 | 105300 | 506571360 | 3565 | 3565 | 3565 | 3565 | 109 |
| 495 | 20231228 | 105200 | 506182775 | 3560 | 3550 | 3560 | 3550 | 415 |
| 496 | 20231228 | 105100 | 504706965 | 3560 | 3560 | 3560 | 3560 | 0 |
| 497 | 20231228 | 105000 | 504706965 | 3560 | 3560 | 3560 | 3560 | 100 |
| 498 | 20231228 | 104900 | 504350965 | 3565 | 3565 | 3565 | 3565 | 500 |
| 499 | 20231228 | 104800 | 502568465 | 3550 | 3570 | 3570 | 3550 | 75 |
| 500 | 20231228 | 104700 | 502300915 | 3570 | 3570 | 3570 | 3570 | 0 |
| 501 | 20231228 | 104600 | 502300915 | 3570 | 3560 | 3570 | 3560 | 731 |
| 502 | 20231228 | 104500 | 499693555 | 3550 | 3560 | 3560 | 3550 | 53 |
| 503 | 20231228 | 104400 | 499505375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 504 | 20231228 | 104300 | 499505375 | 3570 | 3570 | 3570 | 3570 | 65 |
| 505 | 20231228 | 104200 | 499273325 | 3545 | 3570 | 3570 | 3545 | 364 |
| 506 | 20231228 | 104100 | 497980120 | 3570 | 3570 | 3570 | 3570 | 64 |
| 507 | 20231228 | 104000 | 497751640 | 3570 | 3570 | 3570 | 3570 | 1 |
| 508 | 20231228 | 103900 | 497748070 | 3575 | 3575 | 3575 | 3575 | 250 |
| 509 | 20231228 | 103800 | 496854320 | 3590 | 3590 | 3590 | 3590 | 0 |
| 510 | 20231228 | 103700 | 496854320 | 3590 | 3575 | 3590 | 3575 | 18 |
| 511 | 20231228 | 103600 | 496789955 | 3570 | 3570 | 3570 | 3570 | 0 |
| 512 | 20231228 | 103500 | 496789955 | 3570 | 3570 | 3570 | 3570 | 0 |
| 513 | 20231228 | 103400 | 496789955 | 3570 | 3590 | 3590 | 3570 | 241 |
| 514 | 20231228 | 103300 | 495928620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 515 | 20231228 | 103200 | 495928620 | 3590 | 3590 | 3590 | 3590 | 1 |
| 516 | 20231228 | 103100 | 495925030 | 3590 | 3590 | 3600 | 3590 | 1010 |
| 517 | 20231228 | 103000 | 492290980 | 3590 | 3580 | 3590 | 3580 | 702 |
| 518 | 20231228 | 102900 | 489770820 | 3580 | 3580 | 3580 | 3580 | 1 |
| 519 | 20231228 | 102800 | 489767240 | 3580 | 3580 | 3580 | 3580 | 20 |
| 520 | 20231228 | 102700 | 489695640 | 3585 | 3595 | 3595 | 3585 | 201 |
| 521 | 20231228 | 102600 | 488974045 | 3565 | 3565 | 3565 | 3565 | 0 |
| 522 | 20231228 | 102500 | 488974045 | 3565 | 3580 | 3600 | 3565 | 10253 |
| 523 | 20231228 | 102400 | 452100005 | 3575 | 3575 | 3575 | 3575 | 752 |
| 524 | 20231228 | 102300 | 449411605 | 3575 | 3550 | 3575 | 3550 | 311 |
| 525 | 20231228 | 102200 | 448307530 | 3550 | 3550 | 3550 | 3550 | 0 |
| 526 | 20231228 | 102100 | 448307530 | 3550 | 3570 | 3580 | 3550 | 1010 |
| 527 | 20231228 | 102000 | 444692040 | 3580 | 3575 | 3580 | 3545 | 11 |
| 528 | 20231228 | 101900 | 444652740 | 3575 | 3555 | 3575 | 3555 | 1694 |
| 529 | 20231228 | 101800 | 438601705 | 3570 | 3555 | 3570 | 3555 | 2000 |
| 530 | 20231228 | 101700 | 431467020 | 3545 | 3545 | 3545 | 3545 | 0 |
| 531 | 20231228 | 101600 | 431467020 | 3545 | 3545 | 3545 | 3545 | 132 |
| 532 | 20231228 | 101500 | 430999080 | 3550 | 3550 | 3550 | 3550 | 78 |
| 533 | 20231228 | 101400 | 430722180 | 3560 | 3560 | 3560 | 3560 | 0 |
| 534 | 20231228 | 101300 | 430722180 | 3560 | 3560 | 3560 | 3560 | 1 |
| 535 | 20231228 | 101200 | 430718620 | 3560 | 3540 | 3560 | 3535 | 142 |
| 536 | 20231228 | 101100 | 430214075 | 3560 | 3560 | 3560 | 3560 | 2 |
| 537 | 20231228 | 101000 | 430206955 | 3535 | 3535 | 3535 | 3535 | 20 |
| 538 | 20231228 | 100900 | 430136255 | 3535 | 3560 | 3560 | 3535 | 9386 |
| 539 | 20231228 | 100800 | 396929545 | 3545 | 3545 | 3545 | 3545 | 0 |
| 540 | 20231228 | 100700 | 396929545 | 3545 | 3550 | 3550 | 3540 | 4266 |
| 541 | 20231228 | 100600 | 381801685 | 3550 | 3550 | 3550 | 3550 | 450 |
| 542 | 20231228 | 100500 | 380204185 | 3550 | 3550 | 3550 | 3550 | 74 |
| 543 | 20231228 | 100400 | 379941485 | 3570 | 3570 | 3570 | 3570 | 18 |
| 544 | 20231228 | 100300 | 379877225 | 3570 | 3570 | 3570 | 3570 | 0 |
| 545 | 20231228 | 100200 | 379877225 | 3570 | 3565 | 3570 | 3565 | 1000 |
| 546 | 20231228 | 100100 | 376309725 | 3550 | 3555 | 3555 | 3550 | 102 |
| 547 | 20231228 | 100000 | 375947375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 548 | 20231228 | 095900 | 375947375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 549 | 20231228 | 095800 | 375947375 | 3570 | 3565 | 3570 | 3565 | 24 |
| 550 | 20231228 | 095700 | 375861810 | 3550 | 3560 | 3560 | 3550 | 1054 |
| 551 | 20231228 | 095600 | 372116315 | 3560 | 3560 | 3560 | 3560 | 2000 |
| 552 | 20231228 | 095500 | 364996315 | 3565 | 3565 | 3565 | 3565 | 111 |
| 553 | 20231228 | 095400 | 364600600 | 3560 | 3565 | 3570 | 3560 | 2557 |
| 554 | 20231228 | 095300 | 355475780 | 3565 | 3565 | 3565 | 3565 | 1000 |
| 555 | 20231228 | 095200 | 351910780 | 3565 | 3570 | 3570 | 3565 | 291 |
| 556 | 20231228 | 095100 | 350872910 | 3570 | 3570 | 3570 | 3570 | 77 |
| 557 | 20231228 | 095000 | 350598020 | 3570 | 3570 | 3570 | 3570 | 335 |
| 558 | 20231228 | 094900 | 349402070 | 3575 | 3575 | 3575 | 3575 | 891 |
| 559 | 20231228 | 094800 | 346216745 | 3575 | 3580 | 3580 | 3575 | 607 |
| 560 | 20231228 | 094700 | 344045070 | 3580 | 3590 | 3590 | 3575 | 5446 |
| 561 | 20231228 | 094600 | 324546645 | 3590 | 3590 | 3590 | 3590 | 180 |
| 562 | 20231228 | 094500 | 323900445 | 3590 | 3595 | 3595 | 3585 | 336 |
| 563 | 20231228 | 094400 | 322694430 | 3595 | 3595 | 3595 | 3595 | 1 |
| 564 | 20231228 | 094300 | 322690835 | 3580 | 3585 | 3585 | 3575 | 526 |
| 565 | 20231228 | 094200 | 320806725 | 3600 | 3585 | 3600 | 3585 | 1335 |
| 566 | 20231228 | 094100 | 316000875 | 3600 | 3595 | 3600 | 3595 | 13309 |
| 567 | 20231228 | 094000 | 268092225 | 3595 | 3595 | 3600 | 3570 | 6438 |
| 568 | 20231228 | 093900 | 244951170 | 3595 | 3575 | 3595 | 3575 | 8189 |
| 569 | 20231228 | 093800 | 215619510 | 3575 | 3575 | 3575 | 3575 | 1129 |
| 570 | 20231228 | 093700 | 211583335 | 3575 | 3575 | 3575 | 3560 | 110 |
| 571 | 20231228 | 093600 | 211190100 | 3575 | 3575 | 3575 | 3575 | 150 |
| 572 | 20231228 | 093500 | 210653850 | 3580 | 3575 | 3580 | 3575 | 2498 |
| 573 | 20231228 | 093400 | 201720620 | 3575 | 3570 | 3575 | 3570 | 4623 |
| 574 | 20231228 | 093300 | 185193970 | 3555 | 3560 | 3575 | 3555 | 1787 |
| 575 | 20231228 | 093200 | 178825090 | 3555 | 3560 | 3560 | 3555 | 110 |
| 576 | 20231228 | 093100 | 178433515 | 3555 | 3550 | 3555 | 3550 | 1072 |
| 577 | 20231228 | 093000 | 174625355 | 3540 | 3550 | 3550 | 3540 | 2485 |
| 578 | 20231228 | 092900 | 165818455 | 3540 | 3540 | 3540 | 3540 | 26 |
| 579 | 20231228 | 092800 | 165726415 | 3550 | 3550 | 3550 | 3550 | 16 |
| 580 | 20231228 | 092700 | 165669615 | 3545 | 3540 | 3545 | 3540 | 1713 |
| 581 | 20231228 | 092600 | 159600555 | 3545 | 3545 | 3545 | 3545 | 4 |
| 582 | 20231228 | 092500 | 159586375 | 3530 | 3550 | 3550 | 3530 | 1209 |
| 583 | 20231228 | 092400 | 155314605 | 3550 | 3530 | 3550 | 3530 | 1509 |
| 584 | 20231228 | 092300 | 149985895 | 3530 | 3535 | 3535 | 3530 | 1028 |
| 585 | 20231228 | 092200 | 146353020 | 3550 | 3550 | 3550 | 3535 | 1113 |
| 586 | 20231228 | 092100 | 142408965 | 3555 | 3525 | 3555 | 3520 | 5560 |
| 587 | 20231228 | 092000 | 122747685 | 3525 | 3525 | 3525 | 3525 | 165 |
| 588 | 20231228 | 091900 | 122166060 | 3520 | 3525 | 3525 | 3520 | 141 |
| 589 | 20231228 | 091800 | 121669690 | 3525 | 3525 | 3525 | 3520 | 563 |
| 590 | 20231228 | 091700 | 119685315 | 3525 | 3540 | 3540 | 3525 | 801 |
| 591 | 20231228 | 091600 | 116855040 | 3540 | 3555 | 3555 | 3540 | 2760 |
| 592 | 20231228 | 091500 | 107063475 | 3560 | 3550 | 3560 | 3525 | 4929 |
| 593 | 20231228 | 091400 | 89603945 | 3545 | 3550 | 3570 | 3545 | 3455 |
| 594 | 20231228 | 091300 | 77307780 | 3565 | 3555 | 3565 | 3540 | 2552 |
| 595 | 20231228 | 091200 | 68230280 | 3530 | 3540 | 3555 | 3530 | 4976 |
| 596 | 20231228 | 091100 | 50590850 | 3535 | 3525 | 3540 | 3510 | 2260 |
| 597 | 20231228 | 091000 | 42612540 | 3525 | 3525 | 3525 | 3525 | 1006 |
| 598 | 20231228 | 090900 | 39066390 | 3525 | 3490 | 3525 | 3460 | 5227 |
| 599 | 20231228 | 090800 | 20719780 | 3510 | 3510 | 3510 | 3510 | 0 |
| 600 | 20231228 | 090700 | 20719780 | 3510 | 3510 | 3510 | 3510 | 1465 |
| 601 | 20231228 | 090600 | 15577630 | 3505 | 3500 | 3505 | 3500 | 542 |
| 602 | 20231228 | 090500 | 13678420 | 3500 | 3500 | 3500 | 3500 | 100 |
| 603 | 20231228 | 090400 | 13328420 | 3500 | 3495 | 3505 | 3495 | 678 |
| 604 | 20231228 | 090300 | 10953645 | 3495 | 3495 | 3495 | 3495 | 100 |
| 605 | 20231228 | 090200 | 10604145 | 3495 | 3490 | 3495 | 3490 | 101 |
| 606 | 20231228 | 090100 | 10251650 | 3460 | 3480 | 3485 | 3460 | 1412 |
| 607 | 20231228 | 090000 | 5338660 | 3485 | 3515 | 3515 | 3485 | 1522 |