30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 191100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 3 | 20231228 | 191000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20231228 | 190900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20231228 | 190800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20231228 | 190700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20231228 | 190600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20231228 | 190500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20231228 | 190400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20231228 | 190300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20231228 | 190200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20231228 | 190100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20231228 | 190000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20231228 | 185900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20231228 | 185800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20231228 | 185700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20231228 | 185600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20231228 | 185500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20231228 | 185400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20231228 | 185300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20231228 | 185200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20231228 | 185100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20231228 | 185000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20231228 | 184900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20231228 | 184800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20231228 | 184700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20231228 | 184600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20231228 | 184500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20231228 | 184400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20231228 | 184300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20231228 | 184200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20231228 | 184100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 33 | 20231228 | 184000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20231228 | 183900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20231228 | 183800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20231228 | 183700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20231228 | 183600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20231228 | 183500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20231228 | 183400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20231228 | 183300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20231228 | 183200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20231228 | 183100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20231228 | 183000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20231228 | 182900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20231228 | 182800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20231228 | 182700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20231228 | 182600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20231228 | 182500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20231228 | 182400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20231228 | 182300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20231228 | 182200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20231228 | 182100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20231228 | 182000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20231228 | 181900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20231228 | 181800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20231228 | 181700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20231228 | 181600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20231228 | 181500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20231228 | 181400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20231228 | 181300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20231228 | 181200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20231228 | 181100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 63 | 20231228 | 181000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20231228 | 180900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20231228 | 180800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20231228 | 180700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20231228 | 180600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20231228 | 180500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20231228 | 180400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20231228 | 180300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20231228 | 180200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20231228 | 180100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20231228 | 180000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20231228 | 175900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20231228 | 175800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20231228 | 175700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20231228 | 175600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20231228 | 175500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20231228 | 175400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20231228 | 175300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20231228 | 175200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20231228 | 175100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20231228 | 175000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20231228 | 174900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20231228 | 174800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20231228 | 174700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20231228 | 174600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20231228 | 174500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20231228 | 174400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20231228 | 174300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20231228 | 174200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20231228 | 174100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 93 | 20231228 | 174000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20231228 | 173900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20231228 | 173800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20231228 | 173700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20231228 | 173600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20231228 | 173500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20231228 | 173400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20231228 | 173300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20231228 | 173200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20231228 | 173100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20231228 | 173000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20231228 | 172900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20231228 | 172800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20231228 | 172700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20231228 | 172600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20231228 | 172500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20231228 | 172400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20231228 | 172300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20231228 | 172200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20231228 | 172100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20231228 | 172000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20231228 | 171900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20231228 | 171800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20231228 | 171700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20231228 | 171600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20231228 | 171500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20231228 | 171400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20231228 | 171300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20231228 | 171200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20231228 | 171100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 123 | 20231228 | 171000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20231228 | 170900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20231228 | 170800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20231228 | 170700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20231228 | 170600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20231228 | 170500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20231228 | 170400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20231228 | 170300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20231228 | 170200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20231228 | 170100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20231228 | 170000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20231228 | 165900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20231228 | 165800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20231228 | 165700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20231228 | 165600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20231228 | 165500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20231228 | 165400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20231228 | 165300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20231228 | 165200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20231228 | 165100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20231228 | 165000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20231228 | 164900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20231228 | 164800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20231228 | 164700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20231228 | 164600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20231228 | 164500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20231228 | 164400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20231228 | 164300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20231228 | 164200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20231228 | 164100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 153 | 20231228 | 164000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20231228 | 163900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20231228 | 163800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20231228 | 163700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20231228 | 163600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20231228 | 163500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20231228 | 163400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20231228 | 163300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20231228 | 163200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20231228 | 163100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20231228 | 163000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20231228 | 162900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20231228 | 162800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20231228 | 162700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20231228 | 162600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20231228 | 162500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20231228 | 162400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20231228 | 162300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20231228 | 162200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20231228 | 162100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20231228 | 162000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20231228 | 161900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20231228 | 161800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20231228 | 161700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20231228 | 161600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20231228 | 161500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20231228 | 161400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20231228 | 161300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20231228 | 161200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20231228 | 161100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 183 | 20231228 | 161000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20231228 | 160900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20231228 | 160800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20231228 | 160700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20231228 | 160600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20231228 | 160500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20231228 | 160400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20231228 | 160300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20231228 | 160200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20231228 | 160100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20231228 | 160000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20231228 | 155900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20231228 | 155800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20231228 | 155700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20231228 | 155600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20231228 | 155500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20231228 | 155400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20231228 | 155300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20231228 | 155200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20231228 | 155100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20231228 | 155000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20231228 | 154900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20231228 | 154800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20231228 | 154700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20231228 | 154600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20231228 | 154500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20231228 | 154400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20231228 | 154300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20231228 | 154200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20231228 | 154100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 213 | 20231228 | 154000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20231228 | 153900 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20231228 | 153800 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20231228 | 153700 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20231228 | 153600 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20231228 | 153500 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20231228 | 153400 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20231228 | 153300 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20231228 | 153200 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20231228 | 153100 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20231228 | 153000 | 2750102105 | 4250 | 4250 | 4250 | 4250 | 17808 |
| 224 | 20231228 | 152900 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20231228 | 152800 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20231228 | 152700 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20231228 | 152600 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20231228 | 152500 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20231228 | 152400 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20231228 | 152300 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20231228 | 152200 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20231228 | 152100 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20231228 | 152000 | 2674418105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20231228 | 151900 | 2674418105 | 4250 | 4250 | 4250 | 4240 | 6047 |
| 235 | 20231228 | 151800 | 2648730750 | 4245 | 4245 | 4250 | 4240 | 1786 |
| 236 | 20231228 | 151700 | 2641148895 | 4245 | 4230 | 4245 | 4230 | 3724 |
| 237 | 20231228 | 151600 | 2625362960 | 4230 | 4235 | 4235 | 4230 | 2723 |
| 238 | 20231228 | 151500 | 2613842980 | 4235 | 4235 | 4240 | 4235 | 1226 |
| 239 | 20231228 | 151400 | 2608650790 | 4230 | 4225 | 4235 | 4225 | 715 |
| 240 | 20231228 | 151300 | 2605627320 | 4230 | 4230 | 4235 | 4230 | 631 |
| 241 | 20231228 | 151200 | 2602958090 | 4235 | 4240 | 4240 | 4230 | 421 |
| 242 | 20231228 | 151100 | 2601175300 | 4240 | 4230 | 4240 | 4230 | 6640 |
| 243 | 20231228 | 151000 | 2573061005 | 4230 | 4220 | 4230 | 4220 | 2035 |
| 244 | 20231228 | 150900 | 2564465965 | 4220 | 4220 | 4220 | 4210 | 463 |
| 245 | 20231228 | 150800 | 2562512905 | 4225 | 4220 | 4225 | 4220 | 3015 |
| 246 | 20231228 | 150700 | 2549775310 | 4210 | 4210 | 4220 | 4205 | 3280 |
| 247 | 20231228 | 150600 | 2535950830 | 4220 | 4220 | 4220 | 4210 | 148 |
| 248 | 20231228 | 150500 | 2535327650 | 4220 | 4210 | 4220 | 4195 | 6248 |
| 249 | 20231228 | 150400 | 2509028040 | 4205 | 4210 | 4210 | 4205 | 383 |
| 250 | 20231228 | 150300 | 2507416740 | 4210 | 4215 | 4215 | 4210 | 57 |
| 251 | 20231228 | 150200 | 2507176500 | 4215 | 4210 | 4215 | 4210 | 287 |
| 252 | 20231228 | 150100 | 2505966975 | 4210 | 4210 | 4210 | 4210 | 63 |
| 253 | 20231228 | 150000 | 2505701745 | 4210 | 4210 | 4210 | 4200 | 3656 |
| 254 | 20231228 | 145900 | 2490317885 | 4210 | 4210 | 4210 | 4210 | 0 |
| 255 | 20231228 | 145800 | 2490317885 | 4210 | 4220 | 4220 | 4210 | 2207 |
| 256 | 20231228 | 145700 | 2481014185 | 4220 | 4215 | 4220 | 4215 | 2 |
| 257 | 20231228 | 145600 | 2481005750 | 4220 | 4220 | 4220 | 4220 | 267 |
| 258 | 20231228 | 145500 | 2479879010 | 4225 | 4220 | 4225 | 4220 | 470 |
| 259 | 20231228 | 145400 | 2477895025 | 4220 | 4220 | 4220 | 4220 | 1107 |
| 260 | 20231228 | 145300 | 2473223485 | 4220 | 4220 | 4220 | 4220 | 217 |
| 261 | 20231228 | 145200 | 2472307745 | 4215 | 4220 | 4220 | 4215 | 4188 |
| 262 | 20231228 | 145100 | 2454645760 | 4215 | 4215 | 4215 | 4215 | 170 |
| 263 | 20231228 | 145000 | 2453929210 | 4215 | 4215 | 4215 | 4215 | 21 |
| 264 | 20231228 | 144900 | 2453840695 | 4215 | 4225 | 4225 | 4215 | 6971 |
| 265 | 20231228 | 144800 | 2424405925 | 4225 | 4225 | 4225 | 4225 | 5 |
| 266 | 20231228 | 144700 | 2424384800 | 4230 | 4230 | 4230 | 4230 | 813 |
| 267 | 20231228 | 144600 | 2420945810 | 4230 | 4230 | 4235 | 4230 | 1019 |
| 268 | 20231228 | 144500 | 2416634800 | 4235 | 4230 | 4235 | 4230 | 521 |
| 269 | 20231228 | 144400 | 2414429415 | 4230 | 4235 | 4235 | 4230 | 1691 |
| 270 | 20231228 | 144300 | 2407268055 | 4235 | 4230 | 4235 | 4230 | 1414 |
| 271 | 20231228 | 144200 | 2401280275 | 4235 | 4235 | 4235 | 4230 | 1324 |
| 272 | 20231228 | 144100 | 2395678325 | 4240 | 4230 | 4240 | 4230 | 416 |
| 273 | 20231228 | 144000 | 2393915810 | 4240 | 4230 | 4240 | 4225 | 3524 |
| 274 | 20231228 | 143900 | 2378994660 | 4235 | 4225 | 4235 | 4225 | 1729 |
| 275 | 20231228 | 143800 | 2371683160 | 4230 | 4230 | 4230 | 4230 | 281 |
| 276 | 20231228 | 143700 | 2370494530 | 4235 | 4235 | 4240 | 4235 | 722 |
| 277 | 20231228 | 143600 | 2367436805 | 4235 | 4225 | 4235 | 4225 | 7026 |
| 278 | 20231228 | 143500 | 2337748765 | 4220 | 4220 | 4230 | 4220 | 8776 |
| 279 | 20231228 | 143400 | 2300685455 | 4220 | 4215 | 4220 | 4210 | 766 |
| 280 | 20231228 | 143300 | 2297456515 | 4215 | 4220 | 4220 | 4215 | 1941 |
| 281 | 20231228 | 143200 | 2289268495 | 4225 | 4230 | 4230 | 4225 | 1238 |
| 282 | 20231228 | 143100 | 2284037670 | 4225 | 4225 | 4230 | 4225 | 770 |
| 283 | 20231228 | 143000 | 2280784410 | 4220 | 4225 | 4225 | 4220 | 103 |
| 284 | 20231228 | 142900 | 2280349390 | 4230 | 4225 | 4230 | 4225 | 47 |
| 285 | 20231228 | 142800 | 2280150775 | 4225 | 4225 | 4225 | 4225 | 1102 |
| 286 | 20231228 | 142700 | 2275494825 | 4225 | 4230 | 4230 | 4225 | 400 |
| 287 | 20231228 | 142600 | 2273804325 | 4225 | 4225 | 4225 | 4225 | 201 |
| 288 | 20231228 | 142500 | 2272955100 | 4225 | 4230 | 4230 | 4225 | 685 |
| 289 | 20231228 | 142400 | 2270059605 | 4230 | 4230 | 4230 | 4230 | 127 |
| 290 | 20231228 | 142300 | 2269522395 | 4220 | 4230 | 4230 | 4210 | 583 |
| 291 | 20231228 | 142200 | 2267064715 | 4230 | 4230 | 4230 | 4230 | 588 |
| 292 | 20231228 | 142100 | 2264577475 | 4235 | 4220 | 4235 | 4220 | 3731 |
| 293 | 20231228 | 142000 | 2248798505 | 4225 | 4225 | 4225 | 4220 | 3705 |
| 294 | 20231228 | 141900 | 2233148355 | 4220 | 4220 | 4220 | 4220 | 361 |
| 295 | 20231228 | 141800 | 2231624935 | 4220 | 4215 | 4225 | 4215 | 64 |
| 296 | 20231228 | 141700 | 2231354870 | 4215 | 4215 | 4215 | 4210 | 198 |
| 297 | 20231228 | 141600 | 2230521245 | 4225 | 4230 | 4230 | 4225 | 3484 |
| 298 | 20231228 | 141500 | 2215799335 | 4225 | 4220 | 4225 | 4220 | 919 |
| 299 | 20231228 | 141400 | 2211916570 | 4210 | 4210 | 4215 | 4210 | 23 |
| 300 | 20231228 | 141300 | 2211819735 | 4210 | 4230 | 4230 | 4210 | 3027 |
| 301 | 20231228 | 141200 | 2199046840 | 4230 | 4230 | 4230 | 4225 | 1009 |
| 302 | 20231228 | 141100 | 2194779270 | 4230 | 4230 | 4230 | 4230 | 11 |
| 303 | 20231228 | 141000 | 2194732740 | 4230 | 4225 | 4230 | 4220 | 3019 |
| 304 | 20231228 | 140900 | 2181974955 | 4225 | 4215 | 4225 | 4215 | 1094 |
| 305 | 20231228 | 140800 | 2177359425 | 4220 | 4210 | 4220 | 4210 | 822 |
| 306 | 20231228 | 140700 | 2173892200 | 4215 | 4220 | 4220 | 4215 | 3544 |
| 307 | 20231228 | 140600 | 2158948315 | 4220 | 4210 | 4220 | 4205 | 3158 |
| 308 | 20231228 | 140500 | 2145640655 | 4205 | 4205 | 4210 | 4205 | 601 |
| 309 | 20231228 | 140400 | 2143113335 | 4205 | 4210 | 4210 | 4205 | 102 |
| 310 | 20231228 | 140300 | 2142684420 | 4210 | 4200 | 4210 | 4200 | 580 |
| 311 | 20231228 | 140200 | 2140247370 | 4195 | 4190 | 4195 | 4190 | 1442 |
| 312 | 20231228 | 140100 | 2134201430 | 4185 | 4185 | 4185 | 4185 | 512 |
| 313 | 20231228 | 140000 | 2132058710 | 4185 | 4185 | 4190 | 4185 | 2562 |
| 314 | 20231228 | 135900 | 2121335740 | 4185 | 4175 | 4185 | 4175 | 3000 |
| 315 | 20231228 | 135800 | 2108810670 | 4175 | 4185 | 4185 | 4175 | 1736 |
| 316 | 20231228 | 135700 | 2101555705 | 4190 | 4190 | 4195 | 4190 | 184 |
| 317 | 20231228 | 135600 | 2100784645 | 4190 | 4190 | 4195 | 4190 | 159 |
| 318 | 20231228 | 135500 | 2100118325 | 4190 | 4190 | 4190 | 4190 | 1200 |
| 319 | 20231228 | 135400 | 2095090325 | 4190 | 4190 | 4190 | 4180 | 1300 |
| 320 | 20231228 | 135300 | 2089643845 | 4195 | 4195 | 4195 | 4195 | 5 |
| 321 | 20231228 | 135200 | 2089622870 | 4185 | 4175 | 4185 | 4170 | 2660 |
| 322 | 20231228 | 135100 | 2078519795 | 4175 | 4180 | 4180 | 4175 | 1200 |
| 323 | 20231228 | 135000 | 2073506295 | 4180 | 4180 | 4180 | 4180 | 710 |
| 324 | 20231228 | 134900 | 2070538495 | 4180 | 4180 | 4180 | 4180 | 27 |
| 325 | 20231228 | 134800 | 2070425635 | 4180 | 4175 | 4180 | 4175 | 3329 |
| 326 | 20231228 | 134700 | 2056526060 | 4180 | 4185 | 4185 | 4180 | 198 |
| 327 | 20231228 | 134600 | 2055698395 | 4175 | 4170 | 4175 | 4165 | 2218 |
| 328 | 20231228 | 134500 | 2046453765 | 4175 | 4180 | 4180 | 4170 | 1280 |
| 329 | 20231228 | 134400 | 2041111970 | 4175 | 4190 | 4190 | 4175 | 973 |
| 330 | 20231228 | 134300 | 2037044050 | 4200 | 4195 | 4205 | 4195 | 610 |
| 331 | 20231228 | 134200 | 2034482000 | 4180 | 4180 | 4195 | 4180 | 525 |
| 332 | 20231228 | 134100 | 2032287050 | 4170 | 4185 | 4185 | 4170 | 9160 |
| 333 | 20231228 | 134000 | 1994024720 | 4190 | 4195 | 4195 | 4185 | 225 |
| 334 | 20231228 | 133900 | 1993081900 | 4195 | 4190 | 4195 | 4190 | 638 |
| 335 | 20231228 | 133800 | 1990408670 | 4190 | 4195 | 4195 | 4185 | 2751 |
| 336 | 20231228 | 133700 | 1978885465 | 4195 | 4195 | 4200 | 4195 | 1513 |
| 337 | 20231228 | 133600 | 1972537930 | 4195 | 4200 | 4200 | 4195 | 591 |
| 338 | 20231228 | 133500 | 1970058185 | 4200 | 4195 | 4200 | 4195 | 2529 |
| 339 | 20231228 | 133400 | 1959448885 | 4200 | 4200 | 4200 | 4200 | 592 |
| 340 | 20231228 | 133300 | 1956962485 | 4200 | 4200 | 4200 | 4200 | 1217 |
| 341 | 20231228 | 133200 | 1951851085 | 4210 | 4210 | 4210 | 4210 | 237 |
| 342 | 20231228 | 133100 | 1950853315 | 4215 | 4205 | 4215 | 4205 | 382 |
| 343 | 20231228 | 133000 | 1949244685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 344 | 20231228 | 132900 | 1949244685 | 4215 | 4200 | 4220 | 4200 | 2233 |
| 345 | 20231228 | 132800 | 1939864130 | 4205 | 4205 | 4210 | 4205 | 573 |
| 346 | 20231228 | 132700 | 1937454165 | 4205 | 4210 | 4210 | 4205 | 409 |
| 347 | 20231228 | 132600 | 1935733770 | 4225 | 4225 | 4225 | 4225 | 0 |
| 348 | 20231228 | 132500 | 1935733770 | 4225 | 4195 | 4225 | 4195 | 225 |
| 349 | 20231228 | 132400 | 1934787305 | 4200 | 4215 | 4215 | 4200 | 5944 |
| 350 | 20231228 | 132300 | 1909805445 | 4215 | 4220 | 4220 | 4215 | 259 |
| 351 | 20231228 | 132200 | 1908713510 | 4220 | 4220 | 4220 | 4220 | 3796 |
| 352 | 20231228 | 132100 | 1892694390 | 4220 | 4220 | 4220 | 4220 | 1170 |
| 353 | 20231228 | 132000 | 1887756990 | 4225 | 4230 | 4230 | 4225 | 1952 |
| 354 | 20231228 | 131900 | 1879505675 | 4230 | 4230 | 4230 | 4230 | 50 |
| 355 | 20231228 | 131800 | 1879294175 | 4230 | 4235 | 4240 | 4230 | 55 |
| 356 | 20231228 | 131700 | 1879061260 | 4240 | 4240 | 4240 | 4240 | 634 |
| 357 | 20231228 | 131600 | 1876373100 | 4240 | 4220 | 4240 | 4220 | 3615 |
| 358 | 20231228 | 131500 | 1861064870 | 4220 | 4225 | 4225 | 4220 | 101 |
| 359 | 20231228 | 131400 | 1860638150 | 4220 | 4220 | 4220 | 4220 | 2033 |
| 360 | 20231228 | 131300 | 1852058890 | 4215 | 4215 | 4215 | 4215 | 1405 |
| 361 | 20231228 | 131200 | 1846136815 | 4215 | 4220 | 4220 | 4215 | 425 |
| 362 | 20231228 | 131100 | 1844343815 | 4220 | 4220 | 4230 | 4220 | 1547 |
| 363 | 20231228 | 131000 | 1837815245 | 4210 | 4210 | 4220 | 4210 | 311 |
| 364 | 20231228 | 130900 | 1836505850 | 4210 | 4205 | 4210 | 4205 | 601 |
| 365 | 20231228 | 130800 | 1833978630 | 4205 | 4205 | 4205 | 4200 | 516 |
| 366 | 20231228 | 130700 | 1831808855 | 4200 | 4200 | 4205 | 4200 | 246 |
| 367 | 20231228 | 130600 | 1830775365 | 4200 | 4205 | 4205 | 4200 | 2616 |
| 368 | 20231228 | 130500 | 1819786985 | 4210 | 4210 | 4215 | 4205 | 3094 |
| 369 | 20231228 | 130400 | 1806771495 | 4215 | 4215 | 4220 | 4215 | 6178 |
| 370 | 20231228 | 130300 | 1780731140 | 4220 | 4220 | 4220 | 4215 | 1625 |
| 371 | 20231228 | 130200 | 1773877380 | 4225 | 4225 | 4225 | 4220 | 1574 |
| 372 | 20231228 | 130100 | 1767228550 | 4225 | 4225 | 4225 | 4225 | 113 |
| 373 | 20231228 | 130000 | 1766751125 | 4230 | 4230 | 4230 | 4230 | 2758 |
| 374 | 20231228 | 125900 | 1755084785 | 4230 | 4220 | 4230 | 4220 | 653 |
| 375 | 20231228 | 125800 | 1752324825 | 4220 | 4225 | 4225 | 4215 | 4501 |
| 376 | 20231228 | 125700 | 1733328840 | 4225 | 4230 | 4230 | 4225 | 61 |
| 377 | 20231228 | 125600 | 1733070915 | 4230 | 4225 | 4230 | 4220 | 913 |
| 378 | 20231228 | 125500 | 1729212540 | 4225 | 4225 | 4225 | 4220 | 278 |
| 379 | 20231228 | 125400 | 1728038820 | 4220 | 4225 | 4230 | 4220 | 1825 |
| 380 | 20231228 | 125300 | 1720334775 | 4225 | 4225 | 4225 | 4225 | 509 |
| 381 | 20231228 | 125200 | 1718184250 | 4225 | 4230 | 4230 | 4225 | 4323 |
| 382 | 20231228 | 125100 | 1699902910 | 4230 | 4235 | 4235 | 4230 | 2512 |
| 383 | 20231228 | 125000 | 1689277075 | 4235 | 4235 | 4240 | 4230 | 2292 |
| 384 | 20231228 | 124900 | 1679572720 | 4225 | 4230 | 4240 | 4225 | 3092 |
| 385 | 20231228 | 124800 | 1666469660 | 4230 | 4235 | 4245 | 4230 | 7967 |
| 386 | 20231228 | 124700 | 1632722940 | 4240 | 4245 | 4255 | 4240 | 4020 |
| 387 | 20231228 | 124600 | 1615653415 | 4245 | 4255 | 4255 | 4235 | 4785 |
| 388 | 20231228 | 124500 | 1595311790 | 4250 | 4240 | 4250 | 4235 | 5630 |
| 389 | 20231228 | 124400 | 1571409900 | 4240 | 4240 | 4240 | 4230 | 2554 |
| 390 | 20231228 | 124300 | 1560581090 | 4240 | 4230 | 4240 | 4230 | 2582 |
| 391 | 20231228 | 124200 | 1549639855 | 4230 | 4230 | 4235 | 4225 | 2817 |
| 392 | 20231228 | 124100 | 1537716085 | 4230 | 4225 | 4230 | 4225 | 701 |
| 393 | 20231228 | 124000 | 1534751860 | 4225 | 4220 | 4230 | 4220 | 5597 |
| 394 | 20231228 | 123900 | 1511076775 | 4235 | 4230 | 4235 | 4220 | 4914 |
| 395 | 20231228 | 123800 | 1490309730 | 4230 | 4230 | 4235 | 4225 | 8237 |
| 396 | 20231228 | 123700 | 1455462905 | 4230 | 4225 | 4230 | 4225 | 2322 |
| 397 | 20231228 | 123600 | 1445642805 | 4225 | 4230 | 4230 | 4220 | 2609 |
| 398 | 20231228 | 123500 | 1434614570 | 4225 | 4220 | 4230 | 4220 | 1688 |
| 399 | 20231228 | 123400 | 1427479690 | 4220 | 4220 | 4230 | 4220 | 7280 |
| 400 | 20231228 | 123300 | 1396717825 | 4220 | 4215 | 4220 | 4215 | 3521 |
| 401 | 20231228 | 123200 | 1381875125 | 4215 | 4190 | 4215 | 4190 | 1799 |
| 402 | 20231228 | 123100 | 1374305405 | 4210 | 4210 | 4210 | 4205 | 2845 |
| 403 | 20231228 | 123000 | 1362329860 | 4210 | 4180 | 4210 | 4180 | 1511 |
| 404 | 20231228 | 122900 | 1355982275 | 4180 | 4185 | 4185 | 4180 | 4212 |
| 405 | 20231228 | 122800 | 1338367535 | 4190 | 4190 | 4190 | 4190 | 514 |
| 406 | 20231228 | 122700 | 1336213875 | 4185 | 4180 | 4185 | 4175 | 1446 |
| 407 | 20231228 | 122600 | 1330166945 | 4180 | 4190 | 4190 | 4180 | 2572 |
| 408 | 20231228 | 122500 | 1319410555 | 4185 | 4185 | 4195 | 4185 | 1274 |
| 409 | 20231228 | 122400 | 1314076420 | 4185 | 4190 | 4190 | 4185 | 595 |
| 410 | 20231228 | 122300 | 1311585290 | 4190 | 4185 | 4190 | 4185 | 1470 |
| 411 | 20231228 | 122200 | 1305431440 | 4180 | 4195 | 4195 | 4180 | 454 |
| 412 | 20231228 | 122100 | 1303532350 | 4185 | 4205 | 4210 | 4185 | 3289 |
| 413 | 20231228 | 122000 | 1289761175 | 4190 | 4195 | 4210 | 4190 | 5053 |
| 414 | 20231228 | 121900 | 1268544235 | 4200 | 4230 | 4230 | 4200 | 2627 |
| 415 | 20231228 | 121800 | 1257491895 | 4230 | 4205 | 4240 | 4190 | 7611 |
| 416 | 20231228 | 121700 | 1225368090 | 4205 | 4220 | 4220 | 4200 | 1976 |
| 417 | 20231228 | 121600 | 1217059175 | 4220 | 4190 | 4220 | 4190 | 10653 |
| 418 | 20231228 | 121500 | 1172238015 | 4190 | 4190 | 4190 | 4190 | 1261 |
| 419 | 20231228 | 121400 | 1166954425 | 4190 | 4190 | 4190 | 4185 | 1513 |
| 420 | 20231228 | 121300 | 1160615040 | 4190 | 4180 | 4190 | 4180 | 2573 |
| 421 | 20231228 | 121200 | 1149844985 | 4180 | 4180 | 4180 | 4170 | 276 |
| 422 | 20231228 | 121100 | 1148691325 | 4185 | 4175 | 4185 | 4170 | 3962 |
| 423 | 20231228 | 121000 | 1132133485 | 4175 | 4170 | 4175 | 4170 | 3003 |
| 424 | 20231228 | 120900 | 1119603955 | 4170 | 4175 | 4175 | 4160 | 664 |
| 425 | 20231228 | 120800 | 1116835100 | 4175 | 4165 | 4175 | 4165 | 5991 |
| 426 | 20231228 | 120700 | 1091863275 | 4155 | 4160 | 4165 | 4155 | 1422 |
| 427 | 20231228 | 120600 | 1085950020 | 4160 | 4160 | 4160 | 4160 | 2035 |
| 428 | 20231228 | 120500 | 1077484420 | 4165 | 4160 | 4165 | 4160 | 1306 |
| 429 | 20231228 | 120400 | 1072045070 | 4165 | 4165 | 4165 | 4160 | 1162 |
| 430 | 20231228 | 120300 | 1067206840 | 4165 | 4160 | 4165 | 4160 | 2287 |
| 431 | 20231228 | 120200 | 1057692815 | 4155 | 4155 | 4155 | 4155 | 280 |
| 432 | 20231228 | 120100 | 1056529415 | 4155 | 4155 | 4155 | 4155 | 0 |
| 433 | 20231228 | 120000 | 1056529415 | 4155 | 4160 | 4160 | 4155 | 31 |
| 434 | 20231228 | 115900 | 1056400595 | 4150 | 4155 | 4155 | 4150 | 1495 |
| 435 | 20231228 | 115800 | 1050193735 | 4165 | 4160 | 4165 | 4155 | 1631 |
| 436 | 20231228 | 115700 | 1043403630 | 4160 | 4160 | 4160 | 4160 | 1459 |
| 437 | 20231228 | 115600 | 1037334190 | 4150 | 4160 | 4160 | 4150 | 942 |
| 438 | 20231228 | 115500 | 1033423225 | 4160 | 4160 | 4160 | 4155 | 260 |
| 439 | 20231228 | 115400 | 1032342670 | 4160 | 4150 | 4160 | 4150 | 2446 |
| 440 | 20231228 | 115300 | 1022175570 | 4150 | 4150 | 4150 | 4150 | 73 |
| 441 | 20231228 | 115200 | 1021872620 | 4145 | 4150 | 4150 | 4145 | 736 |
| 442 | 20231228 | 115100 | 1018821690 | 4150 | 4155 | 4155 | 4145 | 810 |
| 443 | 20231228 | 115000 | 1015457705 | 4150 | 4150 | 4150 | 4150 | 602 |
| 444 | 20231228 | 114900 | 1012959405 | 4150 | 4150 | 4155 | 4150 | 10709 |
| 445 | 20231228 | 114800 | 968516800 | 4150 | 4150 | 4150 | 4150 | 633 |
| 446 | 20231228 | 114700 | 965889850 | 4160 | 4165 | 4170 | 4155 | 4113 |
| 447 | 20231228 | 114600 | 948777735 | 4160 | 4165 | 4165 | 4160 | 1317 |
| 448 | 20231228 | 114500 | 943297035 | 4165 | 4155 | 4165 | 4155 | 379 |
| 449 | 20231228 | 114400 | 941720400 | 4155 | 4160 | 4160 | 4155 | 755 |
| 450 | 20231228 | 114300 | 938581100 | 4160 | 4160 | 4160 | 4160 | 211 |
| 451 | 20231228 | 114200 | 937703340 | 4160 | 4155 | 4160 | 4155 | 104 |
| 452 | 20231228 | 114100 | 937271080 | 4145 | 4150 | 4150 | 4145 | 92 |
| 453 | 20231228 | 114000 | 936889290 | 4150 | 4160 | 4160 | 4150 | 3909 |
| 454 | 20231228 | 113900 | 920636735 | 4160 | 4160 | 4165 | 4160 | 2412 |
| 455 | 20231228 | 113800 | 910602810 | 4160 | 4160 | 4160 | 4160 | 380 |
| 456 | 20231228 | 113700 | 909022010 | 4150 | 4150 | 4160 | 4150 | 579 |
| 457 | 20231228 | 113600 | 906617640 | 4150 | 4155 | 4155 | 4150 | 288 |
| 458 | 20231228 | 113500 | 905422430 | 4150 | 4150 | 4150 | 4150 | 339 |
| 459 | 20231228 | 113400 | 904015580 | 4150 | 4150 | 4150 | 4150 | 1796 |
| 460 | 20231228 | 113300 | 896562180 | 4150 | 4135 | 4150 | 4135 | 1281 |
| 461 | 20231228 | 113200 | 891254855 | 4135 | 4130 | 4135 | 4130 | 412 |
| 462 | 20231228 | 113100 | 889552845 | 4130 | 4140 | 4140 | 4130 | 1272 |
| 463 | 20231228 | 113000 | 884287575 | 4145 | 4145 | 4145 | 4145 | 132 |
| 464 | 20231228 | 112900 | 883740435 | 4145 | 4135 | 4145 | 4135 | 660 |
| 465 | 20231228 | 112800 | 881010050 | 4135 | 4125 | 4135 | 4125 | 997 |
| 466 | 20231228 | 112700 | 876893425 | 4135 | 4135 | 4135 | 4135 | 1 |
| 467 | 20231228 | 112600 | 876889290 | 4120 | 4120 | 4120 | 4120 | 0 |
| 468 | 20231228 | 112500 | 876889290 | 4120 | 4135 | 4135 | 4120 | 7 |
| 469 | 20231228 | 112400 | 876860435 | 4135 | 4130 | 4135 | 4125 | 76 |
| 470 | 20231228 | 112300 | 876546525 | 4130 | 4135 | 4135 | 4130 | 17 |
| 471 | 20231228 | 112200 | 876476305 | 4135 | 4135 | 4135 | 4105 | 463 |
| 472 | 20231228 | 112100 | 874571825 | 4135 | 4135 | 4135 | 4135 | 102 |
| 473 | 20231228 | 112000 | 874150055 | 4110 | 4130 | 4130 | 4110 | 2548 |
| 474 | 20231228 | 111900 | 863661400 | 4140 | 4130 | 4140 | 4125 | 1899 |
| 475 | 20231228 | 111800 | 855804605 | 4130 | 4130 | 4130 | 4130 | 101 |
| 476 | 20231228 | 111700 | 855387475 | 4130 | 4130 | 4130 | 4130 | 0 |
| 477 | 20231228 | 111600 | 855387475 | 4130 | 4130 | 4130 | 4130 | 50 |
| 478 | 20231228 | 111500 | 855180975 | 4135 | 4135 | 4135 | 4130 | 785 |
| 479 | 20231228 | 111400 | 851938725 | 4130 | 4130 | 4130 | 4130 | 51 |
| 480 | 20231228 | 111300 | 851728095 | 4130 | 4135 | 4135 | 4130 | 890 |
| 481 | 20231228 | 111200 | 848048295 | 4135 | 4130 | 4135 | 4125 | 666 |
| 482 | 20231228 | 111100 | 845298935 | 4125 | 4125 | 4125 | 4125 | 2 |
| 483 | 20231228 | 111000 | 845290685 | 4120 | 4125 | 4125 | 4120 | 213 |
| 484 | 20231228 | 110900 | 844412615 | 4120 | 4120 | 4120 | 4120 | 0 |
| 485 | 20231228 | 110800 | 844412615 | 4120 | 4120 | 4120 | 4120 | 0 |
| 486 | 20231228 | 110700 | 844412615 | 4120 | 4120 | 4120 | 4120 | 0 |
| 487 | 20231228 | 110600 | 844412615 | 4120 | 4130 | 4130 | 4120 | 2206 |
| 488 | 20231228 | 110500 | 835319565 | 4135 | 4135 | 4135 | 4135 | 108 |
| 489 | 20231228 | 110400 | 834872985 | 4135 | 4130 | 4135 | 4130 | 332 |
| 490 | 20231228 | 110300 | 833500715 | 4125 | 4130 | 4130 | 4125 | 65 |
| 491 | 20231228 | 110200 | 833232570 | 4135 | 4135 | 4135 | 4135 | 1 |
| 492 | 20231228 | 110100 | 833228435 | 4120 | 4120 | 4120 | 4120 | 0 |
| 493 | 20231228 | 110000 | 833228435 | 4120 | 4125 | 4140 | 4120 | 521 |
| 494 | 20231228 | 105900 | 831080010 | 4125 | 4125 | 4125 | 4125 | 100 |
| 495 | 20231228 | 105800 | 830667510 | 4120 | 4120 | 4120 | 4120 | 438 |
| 496 | 20231228 | 105700 | 828862950 | 4120 | 4120 | 4120 | 4120 | 572 |
| 497 | 20231228 | 105600 | 826506310 | 4120 | 4125 | 4125 | 4120 | 280 |
| 498 | 20231228 | 105500 | 825352600 | 4125 | 4125 | 4125 | 4125 | 40 |
| 499 | 20231228 | 105400 | 825187600 | 4125 | 4125 | 4125 | 4125 | 500 |
| 500 | 20231228 | 105300 | 823125100 | 4125 | 4130 | 4135 | 4125 | 575 |
| 501 | 20231228 | 105200 | 820751480 | 4125 | 4130 | 4130 | 4120 | 412 |
| 502 | 20231228 | 105100 | 819049955 | 4130 | 4130 | 4130 | 4130 | 61 |
| 503 | 20231228 | 105000 | 818798025 | 4130 | 4130 | 4130 | 4130 | 930 |
| 504 | 20231228 | 104900 | 814957125 | 4130 | 4130 | 4130 | 4130 | 572 |
| 505 | 20231228 | 104800 | 812594765 | 4135 | 4125 | 4135 | 4125 | 1201 |
| 506 | 20231228 | 104700 | 807635630 | 4125 | 4120 | 4125 | 4120 | 176 |
| 507 | 20231228 | 104600 | 806910380 | 4120 | 4110 | 4120 | 4110 | 111 |
| 508 | 20231228 | 104500 | 806453170 | 4115 | 4115 | 4115 | 4115 | 778 |
| 509 | 20231228 | 104400 | 803251700 | 4110 | 4110 | 4110 | 4110 | 210 |
| 510 | 20231228 | 104300 | 802388600 | 4110 | 4110 | 4110 | 4110 | 410 |
| 511 | 20231228 | 104200 | 800703500 | 4100 | 4095 | 4100 | 4095 | 950 |
| 512 | 20231228 | 104100 | 796813050 | 4100 | 4100 | 4100 | 4100 | 400 |
| 513 | 20231228 | 104000 | 795173050 | 4100 | 4110 | 4110 | 4100 | 321 |
| 514 | 20231228 | 103900 | 793855740 | 4115 | 4115 | 4115 | 4115 | 69 |
| 515 | 20231228 | 103800 | 793571805 | 4110 | 4110 | 4115 | 4110 | 724 |
| 516 | 20231228 | 103700 | 790595915 | 4110 | 4110 | 4110 | 4110 | 428 |
| 517 | 20231228 | 103600 | 788836835 | 4110 | 4105 | 4110 | 4105 | 660 |
| 518 | 20231228 | 103500 | 786124425 | 4105 | 4105 | 4110 | 4100 | 533 |
| 519 | 20231228 | 103400 | 783935950 | 4105 | 4105 | 4105 | 4105 | 0 |
| 520 | 20231228 | 103300 | 783935950 | 4105 | 4105 | 4105 | 4105 | 180 |
| 521 | 20231228 | 103200 | 783197050 | 4105 | 4105 | 4105 | 4105 | 20 |
| 522 | 20231228 | 103100 | 783114950 | 4100 | 4100 | 4100 | 4100 | 110 |
| 523 | 20231228 | 103000 | 782663950 | 4100 | 4100 | 4100 | 4095 | 58 |
| 524 | 20231228 | 102900 | 782426190 | 4100 | 4100 | 4100 | 4100 | 0 |
| 525 | 20231228 | 102800 | 782426190 | 4100 | 4100 | 4100 | 4100 | 140 |
| 526 | 20231228 | 102700 | 781852190 | 4100 | 4095 | 4100 | 4095 | 73 |
| 527 | 20231228 | 102600 | 781553145 | 4095 | 4095 | 4095 | 4095 | 0 |
| 528 | 20231228 | 102500 | 781553145 | 4095 | 4095 | 4095 | 4095 | 239 |
| 529 | 20231228 | 102400 | 780574440 | 4095 | 4095 | 4095 | 4095 | 119 |
| 530 | 20231228 | 102300 | 780087135 | 4090 | 4100 | 4110 | 4090 | 1872 |
| 531 | 20231228 | 102200 | 772426795 | 4100 | 4100 | 4100 | 4100 | 30 |
| 532 | 20231228 | 102100 | 772303795 | 4110 | 4100 | 4110 | 4100 | 244 |
| 533 | 20231228 | 102000 | 771303095 | 4100 | 4100 | 4100 | 4100 | 50 |
| 534 | 20231228 | 101900 | 771098095 | 4100 | 4100 | 4100 | 4100 | 296 |
| 535 | 20231228 | 101800 | 769884495 | 4095 | 4095 | 4095 | 4095 | 50 |
| 536 | 20231228 | 101700 | 769679745 | 4115 | 4115 | 4115 | 4115 | 0 |
| 537 | 20231228 | 101600 | 769679745 | 4115 | 4095 | 4115 | 4095 | 1450 |
| 538 | 20231228 | 101500 | 763741795 | 4100 | 4100 | 4100 | 4100 | 527 |
| 539 | 20231228 | 101400 | 761581095 | 4100 | 4110 | 4110 | 4100 | 920 |
| 540 | 20231228 | 101300 | 757801895 | 4100 | 4110 | 4110 | 4100 | 146 |
| 541 | 20231228 | 101200 | 757202665 | 4105 | 4105 | 4105 | 4105 | 51 |
| 542 | 20231228 | 101100 | 756993310 | 4110 | 4110 | 4110 | 4110 | 1 |
| 543 | 20231228 | 101000 | 756989200 | 4100 | 4100 | 4100 | 4100 | 200 |
| 544 | 20231228 | 100900 | 756169200 | 4100 | 4100 | 4110 | 4100 | 1012 |
| 545 | 20231228 | 100800 | 752019000 | 4100 | 4100 | 4100 | 4100 | 594 |
| 546 | 20231228 | 100700 | 749583600 | 4105 | 4105 | 4105 | 4105 | 70 |
| 547 | 20231228 | 100600 | 749296250 | 4110 | 4110 | 4110 | 4110 | 409 |
| 548 | 20231228 | 100500 | 747615260 | 4110 | 4110 | 4110 | 4110 | 13 |
| 549 | 20231228 | 100400 | 747561830 | 4095 | 4095 | 4095 | 4095 | 1119 |
| 550 | 20231228 | 100300 | 742979525 | 4090 | 4095 | 4095 | 4090 | 3040 |
| 551 | 20231228 | 100200 | 730543655 | 4095 | 4095 | 4095 | 4095 | 588 |
| 552 | 20231228 | 100100 | 728135795 | 4095 | 4110 | 4110 | 4095 | 2001 |
| 553 | 20231228 | 100000 | 719937595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 554 | 20231228 | 095900 | 719937595 | 4110 | 4110 | 4110 | 4110 | 1471 |
| 555 | 20231228 | 095800 | 713891785 | 4110 | 4110 | 4110 | 4110 | 11 |
| 556 | 20231228 | 095700 | 713846575 | 4110 | 4100 | 4110 | 4100 | 11 |
| 557 | 20231228 | 095600 | 713801375 | 4100 | 4100 | 4100 | 4095 | 584 |
| 558 | 20231228 | 095500 | 711408905 | 4110 | 4120 | 4120 | 4110 | 521 |
| 559 | 20231228 | 095400 | 709267545 | 4095 | 4125 | 4125 | 4095 | 1639 |
| 560 | 20231228 | 095300 | 702546410 | 4125 | 4110 | 4125 | 4110 | 1906 |
| 561 | 20231228 | 095200 | 694699165 | 4110 | 4110 | 4110 | 4110 | 924 |
| 562 | 20231228 | 095100 | 690901525 | 4110 | 4110 | 4110 | 4110 | 8 |
| 563 | 20231228 | 095000 | 690868645 | 4110 | 4105 | 4110 | 4105 | 52 |
| 564 | 20231228 | 094900 | 690655175 | 4105 | 4115 | 4115 | 4105 | 720 |
| 565 | 20231228 | 094800 | 687693375 | 4115 | 4115 | 4115 | 4115 | 250 |
| 566 | 20231228 | 094700 | 686664625 | 4115 | 4105 | 4115 | 4105 | 2326 |
| 567 | 20231228 | 094600 | 677104840 | 4110 | 4100 | 4110 | 4095 | 2450 |
| 568 | 20231228 | 094500 | 667068665 | 4100 | 4100 | 4100 | 4100 | 2319 |
| 569 | 20231228 | 094400 | 657560765 | 4100 | 4100 | 4100 | 4095 | 484 |
| 570 | 20231228 | 094300 | 655577370 | 4100 | 4110 | 4110 | 4100 | 12 |
| 571 | 20231228 | 094200 | 655528150 | 4110 | 4105 | 4110 | 4095 | 1052 |
| 572 | 20231228 | 094100 | 651204940 | 4095 | 4095 | 4095 | 4095 | 3 |
| 573 | 20231228 | 094000 | 651192655 | 4090 | 4105 | 4105 | 4090 | 1998 |
| 574 | 20231228 | 093900 | 643014240 | 4110 | 4085 | 4110 | 4085 | 120 |
| 575 | 20231228 | 093800 | 642521315 | 4085 | 4090 | 4090 | 4085 | 863 |
| 576 | 20231228 | 093700 | 638993435 | 4090 | 4105 | 4115 | 4090 | 6041 |
| 577 | 20231228 | 093600 | 614252360 | 4105 | 4110 | 4110 | 4105 | 29 |
| 578 | 20231228 | 093500 | 614133270 | 4110 | 4115 | 4115 | 4110 | 34 |
| 579 | 20231228 | 093400 | 613993480 | 4115 | 4110 | 4115 | 4110 | 259 |
| 580 | 20231228 | 093300 | 612928915 | 4110 | 4110 | 4110 | 4110 | 690 |
| 581 | 20231228 | 093200 | 610093015 | 4110 | 4125 | 4125 | 4110 | 1219 |
| 582 | 20231228 | 093100 | 605076010 | 4125 | 4105 | 4125 | 4100 | 5558 |
| 583 | 20231228 | 093000 | 582191630 | 4110 | 4110 | 4110 | 4095 | 1491 |
| 584 | 20231228 | 092900 | 576073940 | 4095 | 4100 | 4115 | 4095 | 1311 |
| 585 | 20231228 | 092800 | 570690515 | 4095 | 4100 | 4100 | 4095 | 1269 |
| 586 | 20231228 | 092700 | 565492990 | 4100 | 4100 | 4115 | 4095 | 2092 |
| 587 | 20231228 | 092600 | 556916820 | 4115 | 4100 | 4120 | 4100 | 139 |
| 588 | 20231228 | 092500 | 556345830 | 4100 | 4115 | 4120 | 4100 | 3384 |
| 589 | 20231228 | 092400 | 542430505 | 4115 | 4115 | 4120 | 4095 | 7555 |
| 590 | 20231228 | 092300 | 511364640 | 4095 | 4105 | 4120 | 4095 | 2563 |
| 591 | 20231228 | 092200 | 500857015 | 4105 | 4090 | 4105 | 4080 | 2237 |
| 592 | 20231228 | 092100 | 491697920 | 4085 | 4075 | 4085 | 4075 | 257 |
| 593 | 20231228 | 092000 | 490650410 | 4055 | 4075 | 4075 | 4045 | 2064 |
| 594 | 20231228 | 091900 | 482281965 | 4060 | 4050 | 4060 | 4040 | 10403 |
| 595 | 20231228 | 091800 | 440182350 | 4050 | 4060 | 4065 | 4050 | 16146 |
| 596 | 20231228 | 091700 | 374734670 | 4060 | 4080 | 4080 | 4060 | 2235 |
| 597 | 20231228 | 091600 | 365649110 | 4080 | 4075 | 4080 | 4060 | 3184 |
| 598 | 20231228 | 091500 | 352701230 | 4075 | 4085 | 4085 | 4075 | 1091 |
| 599 | 20231228 | 091400 | 348248710 | 4085 | 4090 | 4090 | 4060 | 6217 |
| 600 | 20231228 | 091300 | 322966885 | 4090 | 4065 | 4100 | 4065 | 1257 |
| 601 | 20231228 | 091200 | 317818365 | 4100 | 4065 | 4100 | 4055 | 7904 |
| 602 | 20231228 | 091100 | 285711705 | 4065 | 4080 | 4085 | 4065 | 4147 |
| 603 | 20231228 | 091000 | 268841995 | 4060 | 4060 | 4060 | 4060 | 374 |
| 604 | 20231228 | 090900 | 267323555 | 4060 | 4070 | 4070 | 4060 | 4377 |
| 605 | 20231228 | 090800 | 249543535 | 4070 | 4070 | 4070 | 4070 | 288 |
| 606 | 20231228 | 090700 | 248371375 | 4065 | 4080 | 4110 | 4065 | 15420 |
| 607 | 20231228 | 090600 | 185580090 | 4110 | 4100 | 4110 | 4075 | 1980 |
| 608 | 20231228 | 090500 | 177494010 | 4110 | 4085 | 4110 | 4080 | 2684 |
| 609 | 20231228 | 090400 | 166525765 | 4085 | 4080 | 4085 | 4075 | 375 |
| 610 | 20231228 | 090300 | 164996780 | 4085 | 4075 | 4100 | 4070 | 2633 |
| 611 | 20231228 | 090200 | 154241075 | 4090 | 4120 | 4120 | 4075 | 13135 |
| 612 | 20231228 | 090100 | 100432505 | 4120 | 4110 | 4145 | 4105 | 9691 |
| 613 | 20231228 | 090000 | 60449445 | 4115 | 4150 | 4150 | 4115 | 14610 |