31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 192500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 3 | 20231228 | 192400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20231228 | 192300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20231228 | 192200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20231228 | 192100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20231228 | 192000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20231228 | 191900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20231228 | 191800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20231228 | 191700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20231228 | 191600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20231228 | 191500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20231228 | 191400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20231228 | 191300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20231228 | 191200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20231228 | 191100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20231228 | 191000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20231228 | 190900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20231228 | 190800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20231228 | 190700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20231228 | 190600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20231228 | 190500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20231228 | 190400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20231228 | 190300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20231228 | 190200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20231228 | 190100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20231228 | 190000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20231228 | 185900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20231228 | 185800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20231228 | 185700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20231228 | 185600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20231228 | 185500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 33 | 20231228 | 185400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20231228 | 185300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20231228 | 185200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20231228 | 185100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20231228 | 185000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20231228 | 184900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20231228 | 184800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20231228 | 184700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20231228 | 184600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20231228 | 184500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20231228 | 184400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20231228 | 184300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20231228 | 184200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20231228 | 184100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20231228 | 184000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20231228 | 183900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20231228 | 183800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20231228 | 183700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20231228 | 183600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20231228 | 183500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20231228 | 183400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20231228 | 183300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20231228 | 183200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20231228 | 183100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20231228 | 183000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20231228 | 182900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20231228 | 182800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20231228 | 182700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20231228 | 182600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20231228 | 182500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 63 | 20231228 | 182400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20231228 | 182300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20231228 | 182200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20231228 | 182100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20231228 | 182000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20231228 | 181900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20231228 | 181800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20231228 | 181700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20231228 | 181600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20231228 | 181500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20231228 | 181400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20231228 | 181300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20231228 | 181200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20231228 | 181100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20231228 | 181000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20231228 | 180900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20231228 | 180800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20231228 | 180700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20231228 | 180600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20231228 | 180500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20231228 | 180400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20231228 | 180300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20231228 | 180200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20231228 | 180100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20231228 | 180000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20231228 | 175900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20231228 | 175800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20231228 | 175700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20231228 | 175600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20231228 | 175500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 93 | 20231228 | 175400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20231228 | 175300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20231228 | 175200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20231228 | 175100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20231228 | 175000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20231228 | 174900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20231228 | 174800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20231228 | 174700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20231228 | 174600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20231228 | 174500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20231228 | 174400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20231228 | 174300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20231228 | 174200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20231228 | 174100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20231228 | 174000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20231228 | 173900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20231228 | 173800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20231228 | 173700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20231228 | 173600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20231228 | 173500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20231228 | 173400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20231228 | 173300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20231228 | 173200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20231228 | 173100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20231228 | 173000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20231228 | 172900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20231228 | 172800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20231228 | 172700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20231228 | 172600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20231228 | 172500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 123 | 20231228 | 172400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20231228 | 172300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20231228 | 172200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20231228 | 172100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20231228 | 172000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20231228 | 171900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20231228 | 171800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20231228 | 171700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20231228 | 171600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20231228 | 171500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20231228 | 171400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20231228 | 171300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20231228 | 171200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20231228 | 171100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20231228 | 171000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20231228 | 170900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20231228 | 170800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20231228 | 170700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20231228 | 170600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20231228 | 170500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20231228 | 170400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20231228 | 170300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20231228 | 170200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20231228 | 170100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20231228 | 170000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20231228 | 165900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20231228 | 165800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20231228 | 165700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20231228 | 165600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20231228 | 165500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 153 | 20231228 | 165400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20231228 | 165300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20231228 | 165200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20231228 | 165100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20231228 | 165000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20231228 | 164900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20231228 | 164800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20231228 | 164700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20231228 | 164600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20231228 | 164500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20231228 | 164400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20231228 | 164300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20231228 | 164200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20231228 | 164100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20231228 | 164000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20231228 | 163900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20231228 | 163800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20231228 | 163700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20231228 | 163600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20231228 | 163500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20231228 | 163400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20231228 | 163300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20231228 | 163200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20231228 | 163100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20231228 | 163000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20231228 | 162900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20231228 | 162800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20231228 | 162700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20231228 | 162600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20231228 | 162500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 183 | 20231228 | 162400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20231228 | 162300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20231228 | 162200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20231228 | 162100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231228 | 162000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231228 | 161900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231228 | 161800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231228 | 161700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231228 | 161600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231228 | 161500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231228 | 161400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231228 | 161300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231228 | 161200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20231228 | 161100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20231228 | 161000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20231228 | 160900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20231228 | 160800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20231228 | 160700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20231228 | 160600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20231228 | 160500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20231228 | 160400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20231228 | 160300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20231228 | 160200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20231228 | 160100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20231228 | 160000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20231228 | 155900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20231228 | 155800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20231228 | 155700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20231228 | 155600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20231228 | 155500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 213 | 20231228 | 155400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20231228 | 155300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20231228 | 155200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20231228 | 155100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20231228 | 155000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20231228 | 154900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20231228 | 154800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20231228 | 154700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20231228 | 154600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20231228 | 154500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20231228 | 154400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20231228 | 154300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20231228 | 154200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20231228 | 154100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20231228 | 154000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20231228 | 153900 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20231228 | 153800 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20231228 | 153700 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20231228 | 153600 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20231228 | 153500 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20231228 | 153400 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20231228 | 153300 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20231228 | 153200 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20231228 | 153100 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20231228 | 153000 | 3207180950 | 4400 | 4400 | 4400 | 4400 | 17331 |
| 238 | 20231228 | 152900 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20231228 | 152800 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20231228 | 152700 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20231228 | 152600 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20231228 | 152500 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 243 | 20231228 | 152400 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20231228 | 152300 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20231228 | 152200 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20231228 | 152100 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20231228 | 152000 | 3130924550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20231228 | 151900 | 3130924550 | 4400 | 4395 | 4400 | 4395 | 3222 |
| 249 | 20231228 | 151800 | 3116761815 | 4390 | 4390 | 4390 | 4390 | 300 |
| 250 | 20231228 | 151700 | 3115444815 | 4390 | 4390 | 4395 | 4390 | 729 |
| 251 | 20231228 | 151600 | 3112244470 | 4395 | 4390 | 4395 | 4390 | 846 |
| 252 | 20231228 | 151500 | 3108530525 | 4390 | 4395 | 4395 | 4390 | 913 |
| 253 | 20231228 | 151400 | 3104518175 | 4395 | 4400 | 4400 | 4390 | 3206 |
| 254 | 20231228 | 151300 | 3090438075 | 4395 | 4395 | 4395 | 4390 | 420 |
| 255 | 20231228 | 151200 | 3088593325 | 4395 | 4395 | 4395 | 4390 | 3238 |
| 256 | 20231228 | 151100 | 3074372315 | 4395 | 4395 | 4395 | 4390 | 983 |
| 257 | 20231228 | 151000 | 3070052530 | 4395 | 4390 | 4395 | 4390 | 240 |
| 258 | 20231228 | 150900 | 3068997855 | 4395 | 4395 | 4395 | 4390 | 1013 |
| 259 | 20231228 | 150800 | 3064548845 | 4395 | 4395 | 4395 | 4395 | 1661 |
| 260 | 20231228 | 150700 | 3057248750 | 4395 | 4400 | 4400 | 4395 | 794 |
| 261 | 20231228 | 150600 | 3053758865 | 4400 | 4395 | 4400 | 4395 | 1226 |
| 262 | 20231228 | 150500 | 3048365395 | 4395 | 4395 | 4395 | 4395 | 5963 |
| 263 | 20231228 | 150400 | 3022158010 | 4395 | 4400 | 4400 | 4395 | 716 |
| 264 | 20231228 | 150300 | 3019007970 | 4405 | 4405 | 4405 | 4405 | 39 |
| 265 | 20231228 | 150200 | 3018836175 | 4405 | 4400 | 4405 | 4400 | 1667 |
| 266 | 20231228 | 150100 | 3011501210 | 4400 | 4400 | 4405 | 4400 | 747 |
| 267 | 20231228 | 150000 | 3008214195 | 4400 | 4400 | 4400 | 4400 | 2435 |
| 268 | 20231228 | 145900 | 2997500195 | 4400 | 4400 | 4400 | 4400 | 0 |
| 269 | 20231228 | 145800 | 2997500195 | 4400 | 4400 | 4405 | 4400 | 1077 |
| 270 | 20231228 | 145700 | 2992761370 | 4400 | 4400 | 4400 | 4400 | 496 |
| 271 | 20231228 | 145600 | 2990578970 | 4400 | 4400 | 4400 | 4400 | 2100 |
| 272 | 20231228 | 145500 | 2981338970 | 4395 | 4395 | 4400 | 4395 | 1090 |
| 273 | 20231228 | 145400 | 2976545480 | 4395 | 4395 | 4400 | 4395 | 10119 |
| 274 | 20231228 | 145300 | 2932071950 | 4390 | 4390 | 4390 | 4390 | 5257 |
| 275 | 20231228 | 145200 | 2908993720 | 4390 | 4395 | 4395 | 4390 | 2203 |
| 276 | 20231228 | 145100 | 2899321010 | 4390 | 4390 | 4395 | 4390 | 1879 |
| 277 | 20231228 | 145000 | 2891072100 | 4395 | 4390 | 4395 | 4390 | 2692 |
| 278 | 20231228 | 144900 | 2879249210 | 4390 | 4390 | 4395 | 4390 | 509 |
| 279 | 20231228 | 144800 | 2877014575 | 4390 | 4395 | 4395 | 4390 | 9072 |
| 280 | 20231228 | 144700 | 2837188445 | 4395 | 4395 | 4395 | 4390 | 380 |
| 281 | 20231228 | 144600 | 2835518390 | 4395 | 4395 | 4395 | 4395 | 215 |
| 282 | 20231228 | 144500 | 2834573465 | 4395 | 4390 | 4395 | 4390 | 2056 |
| 283 | 20231228 | 144400 | 2825537375 | 4390 | 4395 | 4395 | 4390 | 659 |
| 284 | 20231228 | 144300 | 2822642470 | 4395 | 4395 | 4395 | 4395 | 41 |
| 285 | 20231228 | 144200 | 2822462275 | 4395 | 4395 | 4395 | 4395 | 197 |
| 286 | 20231228 | 144100 | 2821596460 | 4395 | 4390 | 4395 | 4390 | 2300 |
| 287 | 20231228 | 144000 | 2811494460 | 4390 | 4395 | 4395 | 4390 | 4716 |
| 288 | 20231228 | 143900 | 2790771850 | 4395 | 4400 | 4400 | 4395 | 240 |
| 289 | 20231228 | 143800 | 2789716450 | 4400 | 4400 | 4400 | 4395 | 2011 |
| 290 | 20231228 | 143700 | 2780868100 | 4395 | 4395 | 4395 | 4395 | 791 |
| 291 | 20231228 | 143600 | 2777391655 | 4400 | 4395 | 4400 | 4395 | 197 |
| 292 | 20231228 | 143500 | 2776525225 | 4400 | 4400 | 4400 | 4400 | 542 |
| 293 | 20231228 | 143400 | 2774140425 | 4400 | 4400 | 4400 | 4400 | 131 |
| 294 | 20231228 | 143300 | 2773564025 | 4395 | 4395 | 4395 | 4395 | 365 |
| 295 | 20231228 | 143200 | 2771959850 | 4395 | 4390 | 4400 | 4390 | 799 |
| 296 | 20231228 | 143100 | 2768448175 | 4400 | 4400 | 4400 | 4400 | 435 |
| 297 | 20231228 | 143000 | 2766534175 | 4400 | 4395 | 4400 | 4385 | 10241 |
| 298 | 20231228 | 142900 | 2721552615 | 4395 | 4400 | 4400 | 4395 | 1699 |
| 299 | 20231228 | 142800 | 2714082010 | 4395 | 4395 | 4395 | 4395 | 1507 |
| 300 | 20231228 | 142700 | 2707458745 | 4395 | 4395 | 4400 | 4395 | 3723 |
| 301 | 20231228 | 142600 | 2691096150 | 4395 | 4400 | 4400 | 4395 | 570 |
| 302 | 20231228 | 142500 | 2688590650 | 4395 | 4400 | 4400 | 4395 | 9 |
| 303 | 20231228 | 142400 | 2688551055 | 4400 | 4400 | 4400 | 4395 | 235 |
| 304 | 20231228 | 142300 | 2687517075 | 4395 | 4395 | 4400 | 4395 | 1483 |
| 305 | 20231228 | 142200 | 2680997505 | 4400 | 4400 | 4400 | 4400 | 543 |
| 306 | 20231228 | 142100 | 2678608305 | 4400 | 4400 | 4400 | 4400 | 1350 |
| 307 | 20231228 | 142000 | 2672668305 | 4400 | 4400 | 4400 | 4400 | 337 |
| 308 | 20231228 | 141900 | 2671185505 | 4400 | 4400 | 4400 | 4400 | 708 |
| 309 | 20231228 | 141800 | 2668070305 | 4400 | 4400 | 4400 | 4400 | 55 |
| 310 | 20231228 | 141700 | 2667828305 | 4400 | 4395 | 4400 | 4395 | 80 |
| 311 | 20231228 | 141600 | 2667476555 | 4395 | 4400 | 4400 | 4395 | 147 |
| 312 | 20231228 | 141500 | 2666830280 | 4395 | 4395 | 4395 | 4395 | 466 |
| 313 | 20231228 | 141400 | 2664782210 | 4395 | 4395 | 4395 | 4395 | 142 |
| 314 | 20231228 | 141300 | 2664158120 | 4395 | 4395 | 4395 | 4395 | 873 |
| 315 | 20231228 | 141200 | 2660321285 | 4395 | 4395 | 4395 | 4395 | 552 |
| 316 | 20231228 | 141100 | 2657895245 | 4395 | 4395 | 4395 | 4395 | 140 |
| 317 | 20231228 | 141000 | 2657279945 | 4390 | 4390 | 4395 | 4390 | 1341 |
| 318 | 20231228 | 140900 | 2651392950 | 4390 | 4395 | 4395 | 4390 | 1830 |
| 319 | 20231228 | 140800 | 2643351120 | 4395 | 4400 | 4400 | 4395 | 123 |
| 320 | 20231228 | 140700 | 2642810420 | 4395 | 4395 | 4395 | 4395 | 94 |
| 321 | 20231228 | 140600 | 2642397290 | 4395 | 4395 | 4400 | 4395 | 368 |
| 322 | 20231228 | 140500 | 2640779920 | 4395 | 4395 | 4400 | 4395 | 251 |
| 323 | 20231228 | 140400 | 2639676770 | 4395 | 4395 | 4395 | 4395 | 1304 |
| 324 | 20231228 | 140300 | 2633945690 | 4395 | 4400 | 4400 | 4395 | 4812 |
| 325 | 20231228 | 140200 | 2612788145 | 4400 | 4400 | 4400 | 4400 | 1144 |
| 326 | 20231228 | 140100 | 2607754545 | 4405 | 4400 | 4405 | 4400 | 1206 |
| 327 | 20231228 | 140000 | 2602443565 | 4400 | 4400 | 4400 | 4400 | 391 |
| 328 | 20231228 | 135900 | 2600723165 | 4400 | 4400 | 4400 | 4400 | 1908 |
| 329 | 20231228 | 135800 | 2592327965 | 4400 | 4400 | 4400 | 4400 | 10 |
| 330 | 20231228 | 135700 | 2592283965 | 4400 | 4400 | 4400 | 4400 | 774 |
| 331 | 20231228 | 135600 | 2588878365 | 4395 | 4400 | 4400 | 4395 | 274 |
| 332 | 20231228 | 135500 | 2587672770 | 4400 | 4395 | 4400 | 4395 | 1007 |
| 333 | 20231228 | 135400 | 2583242190 | 4400 | 4400 | 4400 | 4400 | 793 |
| 334 | 20231228 | 135300 | 2579752990 | 4400 | 4400 | 4400 | 4400 | 100 |
| 335 | 20231228 | 135200 | 2579312990 | 4400 | 4395 | 4400 | 4395 | 4598 |
| 336 | 20231228 | 135100 | 2559082650 | 4395 | 4400 | 4400 | 4395 | 464 |
| 337 | 20231228 | 135000 | 2557042835 | 4400 | 4395 | 4400 | 4395 | 1123 |
| 338 | 20231228 | 134900 | 2552104955 | 4395 | 4390 | 4395 | 4390 | 856 |
| 339 | 20231228 | 134800 | 2548346985 | 4390 | 4395 | 4400 | 4390 | 4169 |
| 340 | 20231228 | 134700 | 2530029960 | 4395 | 4395 | 4395 | 4395 | 1696 |
| 341 | 20231228 | 134600 | 2522576040 | 4395 | 4395 | 4395 | 4395 | 200 |
| 342 | 20231228 | 134500 | 2521697040 | 4400 | 4395 | 4400 | 4390 | 903 |
| 343 | 20231228 | 134400 | 2517728225 | 4395 | 4395 | 4395 | 4395 | 122 |
| 344 | 20231228 | 134300 | 2517192035 | 4400 | 4400 | 4400 | 4400 | 10 |
| 345 | 20231228 | 134200 | 2517148035 | 4390 | 4390 | 4395 | 4390 | 1147 |
| 346 | 20231228 | 134100 | 2512112620 | 4390 | 4390 | 4390 | 4390 | 5 |
| 347 | 20231228 | 134000 | 2512090670 | 4390 | 4395 | 4395 | 4390 | 3218 |
| 348 | 20231228 | 133900 | 2497957480 | 4395 | 4400 | 4400 | 4395 | 6128 |
| 349 | 20231228 | 133800 | 2470994565 | 4400 | 4400 | 4400 | 4400 | 100 |
| 350 | 20231228 | 133700 | 2470554565 | 4400 | 4400 | 4400 | 4400 | 103 |
| 351 | 20231228 | 133600 | 2470101365 | 4405 | 4405 | 4405 | 4400 | 14 |
| 352 | 20231228 | 133500 | 2470039730 | 4405 | 4405 | 4405 | 4405 | 200 |
| 353 | 20231228 | 133400 | 2469158730 | 4405 | 4405 | 4405 | 4405 | 0 |
| 354 | 20231228 | 133300 | 2469158730 | 4405 | 4405 | 4405 | 4405 | 37 |
| 355 | 20231228 | 133200 | 2468995745 | 4400 | 4400 | 4400 | 4400 | 2374 |
| 356 | 20231228 | 133100 | 2458550145 | 4400 | 4400 | 4400 | 4400 | 126 |
| 357 | 20231228 | 133000 | 2457995745 | 4400 | 4400 | 4400 | 4400 | 73 |
| 358 | 20231228 | 132900 | 2457674545 | 4400 | 4400 | 4400 | 4400 | 2079 |
| 359 | 20231228 | 132800 | 2448526945 | 4395 | 4390 | 4395 | 4390 | 446 |
| 360 | 20231228 | 132700 | 2446567750 | 4390 | 4390 | 4395 | 4390 | 790 |
| 361 | 20231228 | 132600 | 2443099550 | 4395 | 4395 | 4395 | 4390 | 623 |
| 362 | 20231228 | 132500 | 2440364240 | 4390 | 4405 | 4405 | 4385 | 13705 |
| 363 | 20231228 | 132400 | 2380201770 | 4395 | 4395 | 4395 | 4395 | 261 |
| 364 | 20231228 | 132300 | 2379054675 | 4400 | 4400 | 4400 | 4400 | 263 |
| 365 | 20231228 | 132200 | 2377897475 | 4400 | 4400 | 4405 | 4400 | 3111 |
| 366 | 20231228 | 132100 | 2364208545 | 4400 | 4400 | 4400 | 4400 | 1654 |
| 367 | 20231228 | 132000 | 2356930945 | 4400 | 4405 | 4405 | 4400 | 6936 |
| 368 | 20231228 | 131900 | 2326402865 | 4405 | 4405 | 4405 | 4405 | 0 |
| 369 | 20231228 | 131800 | 2326402865 | 4405 | 4405 | 4405 | 4405 | 88 |
| 370 | 20231228 | 131700 | 2326015225 | 4405 | 4405 | 4405 | 4405 | 3105 |
| 371 | 20231228 | 131600 | 2312337700 | 4410 | 4410 | 4410 | 4405 | 17 |
| 372 | 20231228 | 131500 | 2312262795 | 4410 | 4405 | 4410 | 4405 | 507 |
| 373 | 20231228 | 131400 | 2310029450 | 4405 | 4410 | 4410 | 4405 | 60 |
| 374 | 20231228 | 131300 | 2309765050 | 4410 | 4410 | 4410 | 4405 | 115 |
| 375 | 20231228 | 131200 | 2309258325 | 4405 | 4405 | 4405 | 4405 | 0 |
| 376 | 20231228 | 131100 | 2309258325 | 4405 | 4405 | 4405 | 4400 | 1062 |
| 377 | 20231228 | 131000 | 2304580230 | 4405 | 4405 | 4405 | 4405 | 2604 |
| 378 | 20231228 | 130900 | 2293109610 | 4405 | 4415 | 4415 | 4405 | 10550 |
| 379 | 20231228 | 130800 | 2246614865 | 4410 | 4410 | 4410 | 4410 | 10 |
| 380 | 20231228 | 130700 | 2246570765 | 4410 | 4415 | 4415 | 4410 | 1488 |
| 381 | 20231228 | 130600 | 2240008680 | 4410 | 4410 | 4410 | 4410 | 328 |
| 382 | 20231228 | 130500 | 2238562200 | 4410 | 4410 | 4410 | 4410 | 1176 |
| 383 | 20231228 | 130400 | 2233376040 | 4410 | 4410 | 4410 | 4410 | 5060 |
| 384 | 20231228 | 130300 | 2211061440 | 4410 | 4410 | 4410 | 4410 | 1449 |
| 385 | 20231228 | 130200 | 2204671350 | 4415 | 4415 | 4415 | 4415 | 10 |
| 386 | 20231228 | 130100 | 2204627200 | 4415 | 4415 | 4415 | 4415 | 233 |
| 387 | 20231228 | 130000 | 2203598505 | 4415 | 4415 | 4415 | 4415 | 100 |
| 388 | 20231228 | 125900 | 2203157005 | 4410 | 4410 | 4410 | 4410 | 719 |
| 389 | 20231228 | 125800 | 2199986215 | 4410 | 4410 | 4410 | 4410 | 195 |
| 390 | 20231228 | 125700 | 2199126265 | 4410 | 4405 | 4410 | 4405 | 3054 |
| 391 | 20231228 | 125600 | 2185658400 | 4405 | 4410 | 4410 | 4405 | 11 |
| 392 | 20231228 | 125500 | 2185609930 | 4410 | 4410 | 4410 | 4410 | 3135 |
| 393 | 20231228 | 125400 | 2171784580 | 4410 | 4410 | 4410 | 4410 | 10 |
| 394 | 20231228 | 125300 | 2171740480 | 4410 | 4410 | 4415 | 4410 | 2716 |
| 395 | 20231228 | 125200 | 2159762860 | 4410 | 4410 | 4410 | 4410 | 435 |
| 396 | 20231228 | 125100 | 2157844510 | 4405 | 4410 | 4415 | 4405 | 2432 |
| 397 | 20231228 | 125000 | 2147131280 | 4415 | 4415 | 4415 | 4415 | 113 |
| 398 | 20231228 | 124900 | 2146632385 | 4415 | 4410 | 4415 | 4410 | 4175 |
| 399 | 20231228 | 124800 | 2128215635 | 4415 | 4415 | 4415 | 4415 | 3 |
| 400 | 20231228 | 124700 | 2128202390 | 4415 | 4415 | 4415 | 4415 | 0 |
| 401 | 20231228 | 124600 | 2128202390 | 4415 | 4415 | 4415 | 4415 | 75 |
| 402 | 20231228 | 124500 | 2127871265 | 4415 | 4415 | 4415 | 4415 | 500 |
| 403 | 20231228 | 124400 | 2125663765 | 4410 | 4410 | 4410 | 4410 | 3543 |
| 404 | 20231228 | 124300 | 2110039135 | 4410 | 4415 | 4415 | 4410 | 50 |
| 405 | 20231228 | 124200 | 2109818585 | 4415 | 4415 | 4415 | 4410 | 109 |
| 406 | 20231228 | 124100 | 2109337425 | 4415 | 4415 | 4415 | 4410 | 279 |
| 407 | 20231228 | 124000 | 2108106145 | 4415 | 4410 | 4415 | 4410 | 1141 |
| 408 | 20231228 | 123900 | 2103074235 | 4410 | 4410 | 4410 | 4410 | 5 |
| 409 | 20231228 | 123800 | 2103052185 | 4410 | 4410 | 4410 | 4410 | 92 |
| 410 | 20231228 | 123700 | 2102646465 | 4410 | 4410 | 4410 | 4410 | 322 |
| 411 | 20231228 | 123600 | 2101226445 | 4410 | 4410 | 4410 | 4410 | 100 |
| 412 | 20231228 | 123500 | 2100785445 | 4410 | 4410 | 4410 | 4410 | 105 |
| 413 | 20231228 | 123400 | 2100322395 | 4410 | 4415 | 4415 | 4410 | 1610 |
| 414 | 20231228 | 123300 | 2093222285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 415 | 20231228 | 123200 | 2093222285 | 4415 | 4415 | 4415 | 4415 | 12 |
| 416 | 20231228 | 123100 | 2093169305 | 4410 | 4410 | 4410 | 4410 | 72 |
| 417 | 20231228 | 123000 | 2092851785 | 4410 | 4410 | 4410 | 4410 | 797 |
| 418 | 20231228 | 122900 | 2089337015 | 4410 | 4410 | 4410 | 4410 | 205 |
| 419 | 20231228 | 122800 | 2088432965 | 4410 | 4405 | 4410 | 4405 | 639 |
| 420 | 20231228 | 122700 | 2085616395 | 4410 | 4410 | 4415 | 4410 | 4860 |
| 421 | 20231228 | 122600 | 2064183745 | 4410 | 4420 | 4420 | 4410 | 145 |
| 422 | 20231228 | 122500 | 2063543175 | 4415 | 4415 | 4420 | 4415 | 410 |
| 423 | 20231228 | 122400 | 2061733000 | 4415 | 4420 | 4420 | 4415 | 931 |
| 424 | 20231228 | 122300 | 2057619885 | 4415 | 4415 | 4415 | 4415 | 109 |
| 425 | 20231228 | 122200 | 2057138650 | 4420 | 4420 | 4420 | 4415 | 1460 |
| 426 | 20231228 | 122100 | 2050692450 | 4415 | 4415 | 4420 | 4415 | 508 |
| 427 | 20231228 | 122000 | 2048447130 | 4420 | 4415 | 4420 | 4415 | 717 |
| 428 | 20231228 | 121900 | 2045281540 | 4420 | 4415 | 4420 | 4415 | 866 |
| 429 | 20231228 | 121800 | 2041455320 | 4415 | 4410 | 4415 | 4410 | 1569 |
| 430 | 20231228 | 121700 | 2034530800 | 4410 | 4415 | 4415 | 4410 | 240 |
| 431 | 20231228 | 121600 | 2033472130 | 4415 | 4415 | 4415 | 4410 | 143 |
| 432 | 20231228 | 121500 | 2032840790 | 4415 | 4415 | 4415 | 4415 | 838 |
| 433 | 20231228 | 121400 | 2029141020 | 4415 | 4410 | 4415 | 4410 | 1036 |
| 434 | 20231228 | 121300 | 2024572110 | 4410 | 4415 | 4415 | 4410 | 377 |
| 435 | 20231228 | 121200 | 2022909195 | 4415 | 4415 | 4415 | 4415 | 372 |
| 436 | 20231228 | 121100 | 2021266815 | 4420 | 4415 | 4420 | 4415 | 198 |
| 437 | 20231228 | 121000 | 2020391835 | 4415 | 4415 | 4415 | 4415 | 25 |
| 438 | 20231228 | 120900 | 2020281460 | 4415 | 4415 | 4415 | 4415 | 66 |
| 439 | 20231228 | 120800 | 2019990070 | 4415 | 4415 | 4420 | 4415 | 139 |
| 440 | 20231228 | 120700 | 2019376380 | 4415 | 4415 | 4415 | 4410 | 673 |
| 441 | 20231228 | 120600 | 2016405290 | 4410 | 4410 | 4410 | 4410 | 66 |
| 442 | 20231228 | 120500 | 2016114230 | 4425 | 4410 | 4425 | 4410 | 8365 |
| 443 | 20231228 | 120400 | 1979126825 | 4410 | 4410 | 4410 | 4410 | 0 |
| 444 | 20231228 | 120300 | 1979126825 | 4410 | 4415 | 4415 | 4410 | 210 |
| 445 | 20231228 | 120200 | 1978199750 | 4415 | 4415 | 4415 | 4415 | 0 |
| 446 | 20231228 | 120100 | 1978199750 | 4415 | 4415 | 4415 | 4415 | 48 |
| 447 | 20231228 | 120000 | 1977987830 | 4415 | 4410 | 4415 | 4410 | 1163 |
| 448 | 20231228 | 115900 | 1972853985 | 4410 | 4410 | 4410 | 4410 | 9 |
| 449 | 20231228 | 115800 | 1972814295 | 4410 | 4405 | 4410 | 4405 | 759 |
| 450 | 20231228 | 115700 | 1969469650 | 4405 | 4405 | 4405 | 4405 | 156 |
| 451 | 20231228 | 115600 | 1968782470 | 4405 | 4405 | 4405 | 4405 | 20 |
| 452 | 20231228 | 115500 | 1968694370 | 4415 | 4415 | 4415 | 4415 | 5 |
| 453 | 20231228 | 115400 | 1968672295 | 4415 | 4400 | 4415 | 4400 | 699 |
| 454 | 20231228 | 115300 | 1965591540 | 4405 | 4415 | 4415 | 4405 | 404 |
| 455 | 20231228 | 115200 | 1963811150 | 4415 | 4405 | 4415 | 4405 | 1000 |
| 456 | 20231228 | 115100 | 1959399815 | 4405 | 4405 | 4405 | 4405 | 31 |
| 457 | 20231228 | 115000 | 1959263260 | 4405 | 4405 | 4405 | 4405 | 20 |
| 458 | 20231228 | 114900 | 1959175160 | 4400 | 4400 | 4400 | 4400 | 318 |
| 459 | 20231228 | 114800 | 1957775960 | 4400 | 4400 | 4400 | 4400 | 2075 |
| 460 | 20231228 | 114700 | 1948645960 | 4400 | 4405 | 4405 | 4400 | 646 |
| 461 | 20231228 | 114600 | 1945803555 | 4405 | 4405 | 4405 | 4400 | 69 |
| 462 | 20231228 | 114500 | 1945499705 | 4405 | 4405 | 4410 | 4405 | 4009 |
| 463 | 20231228 | 114400 | 1927840025 | 4410 | 4410 | 4410 | 4410 | 20 |
| 464 | 20231228 | 114300 | 1927751825 | 4410 | 4410 | 4410 | 4410 | 210 |
| 465 | 20231228 | 114200 | 1926825725 | 4410 | 4410 | 4410 | 4410 | 8 |
| 466 | 20231228 | 114100 | 1926790445 | 4410 | 4415 | 4415 | 4410 | 374 |
| 467 | 20231228 | 114000 | 1925141090 | 4410 | 4410 | 4410 | 4410 | 1155 |
| 468 | 20231228 | 113900 | 1920047540 | 4410 | 4405 | 4410 | 4405 | 1329 |
| 469 | 20231228 | 113800 | 1914190625 | 4410 | 4410 | 4410 | 4410 | 3522 |
| 470 | 20231228 | 113700 | 1898658605 | 4410 | 4410 | 4415 | 4410 | 86 |
| 471 | 20231228 | 113600 | 1898279200 | 4410 | 4410 | 4410 | 4410 | 102 |
| 472 | 20231228 | 113500 | 1897829380 | 4410 | 4405 | 4410 | 4405 | 1471 |
| 473 | 20231228 | 113400 | 1891342395 | 4410 | 4410 | 4410 | 4410 | 2 |
| 474 | 20231228 | 113300 | 1891333575 | 4410 | 4410 | 4410 | 4410 | 11 |
| 475 | 20231228 | 113200 | 1891285065 | 4410 | 4405 | 4410 | 4405 | 268 |
| 476 | 20231228 | 113100 | 1890104475 | 4405 | 4400 | 4405 | 4400 | 461 |
| 477 | 20231228 | 113000 | 1888074570 | 4400 | 4400 | 4400 | 4400 | 2000 |
| 478 | 20231228 | 112900 | 1879274570 | 4405 | 4405 | 4405 | 4400 | 167 |
| 479 | 20231228 | 112800 | 1878539285 | 4400 | 4400 | 4400 | 4395 | 628 |
| 480 | 20231228 | 112700 | 1875776490 | 4400 | 4405 | 4405 | 4400 | 1501 |
| 481 | 20231228 | 112600 | 1869169815 | 4405 | 4405 | 4405 | 4405 | 197 |
| 482 | 20231228 | 112500 | 1868302030 | 4400 | 4400 | 4400 | 4400 | 500 |
| 483 | 20231228 | 112400 | 1866102030 | 4400 | 4405 | 4405 | 4395 | 3102 |
| 484 | 20231228 | 112300 | 1852454190 | 4405 | 4405 | 4405 | 4405 | 850 |
| 485 | 20231228 | 112200 | 1848709940 | 4405 | 4410 | 4410 | 4405 | 452 |
| 486 | 20231228 | 112100 | 1846718875 | 4405 | 4405 | 4405 | 4405 | 118 |
| 487 | 20231228 | 112000 | 1846199085 | 4405 | 4405 | 4405 | 4405 | 3 |
| 488 | 20231228 | 111900 | 1846185870 | 4410 | 4400 | 4410 | 4400 | 1990 |
| 489 | 20231228 | 111800 | 1837429860 | 4400 | 4400 | 4400 | 4400 | 191 |
| 490 | 20231228 | 111700 | 1836589460 | 4400 | 4410 | 4410 | 4400 | 2560 |
| 491 | 20231228 | 111600 | 1825325450 | 4410 | 4410 | 4410 | 4400 | 22 |
| 492 | 20231228 | 111500 | 1825228450 | 4400 | 4400 | 4400 | 4400 | 341 |
| 493 | 20231228 | 111400 | 1823728050 | 4400 | 4400 | 4400 | 4400 | 700 |
| 494 | 20231228 | 111300 | 1820648050 | 4400 | 4400 | 4400 | 4400 | 2400 |
| 495 | 20231228 | 111200 | 1810088050 | 4410 | 4410 | 4410 | 4385 | 30141 |
| 496 | 20231228 | 111100 | 1677675310 | 4410 | 4410 | 4410 | 4410 | 632 |
| 497 | 20231228 | 111000 | 1674888190 | 4410 | 4405 | 4410 | 4405 | 151 |
| 498 | 20231228 | 110900 | 1674222635 | 4400 | 4400 | 4400 | 4400 | 0 |
| 499 | 20231228 | 110800 | 1674222635 | 4400 | 4410 | 4410 | 4400 | 8303 |
| 500 | 20231228 | 110700 | 1637658030 | 4410 | 4410 | 4410 | 4410 | 803 |
| 501 | 20231228 | 110600 | 1634116800 | 4410 | 4410 | 4410 | 4410 | 520 |
| 502 | 20231228 | 110500 | 1631823600 | 4410 | 4415 | 4415 | 4410 | 575 |
| 503 | 20231228 | 110400 | 1629287715 | 4415 | 4410 | 4415 | 4410 | 7 |
| 504 | 20231228 | 110300 | 1629256815 | 4410 | 4415 | 4415 | 4410 | 2154 |
| 505 | 20231228 | 110200 | 1619757575 | 4410 | 4415 | 4415 | 4410 | 844 |
| 506 | 20231228 | 110100 | 1616035385 | 4415 | 4415 | 4415 | 4415 | 102 |
| 507 | 20231228 | 110000 | 1615585055 | 4420 | 4410 | 4420 | 4410 | 1552 |
| 508 | 20231228 | 105900 | 1608740535 | 4415 | 4415 | 4415 | 4415 | 1149 |
| 509 | 20231228 | 105800 | 1603667700 | 4415 | 4415 | 4415 | 4415 | 986 |
| 510 | 20231228 | 105700 | 1599314510 | 4415 | 4420 | 4420 | 4415 | 1039 |
| 511 | 20231228 | 105600 | 1594727260 | 4420 | 4420 | 4420 | 4420 | 10 |
| 512 | 20231228 | 105500 | 1594683060 | 4420 | 4405 | 4420 | 4405 | 721 |
| 513 | 20231228 | 105400 | 1591506110 | 4410 | 4405 | 4410 | 4405 | 1810 |
| 514 | 20231228 | 105300 | 1583524035 | 4410 | 4415 | 4415 | 4410 | 12972 |
| 515 | 20231228 | 105200 | 1526297955 | 4420 | 4420 | 4420 | 4415 | 2293 |
| 516 | 20231228 | 105100 | 1516164390 | 4420 | 4425 | 4425 | 4420 | 1915 |
| 517 | 20231228 | 105000 | 1507695090 | 4425 | 4425 | 4425 | 4425 | 4 |
| 518 | 20231228 | 104900 | 1507677390 | 4425 | 4420 | 4425 | 4420 | 754 |
| 519 | 20231228 | 104800 | 1504341440 | 4420 | 4420 | 4420 | 4420 | 1048 |
| 520 | 20231228 | 104700 | 1499709280 | 4420 | 4420 | 4420 | 4420 | 0 |
| 521 | 20231228 | 104600 | 1499709280 | 4420 | 4420 | 4420 | 4420 | 1101 |
| 522 | 20231228 | 104500 | 1494842860 | 4420 | 4420 | 4420 | 4420 | 0 |
| 523 | 20231228 | 104400 | 1494842860 | 4420 | 4415 | 4420 | 4415 | 551 |
| 524 | 20231228 | 104300 | 1492409940 | 4420 | 4430 | 4430 | 4420 | 610 |
| 525 | 20231228 | 104200 | 1489713540 | 4430 | 4420 | 4430 | 4420 | 4100 |
| 526 | 20231228 | 104100 | 1471568215 | 4415 | 4415 | 4415 | 4415 | 0 |
| 527 | 20231228 | 104000 | 1471568215 | 4415 | 4415 | 4415 | 4415 | 706 |
| 528 | 20231228 | 103900 | 1468451225 | 4415 | 4415 | 4415 | 4410 | 51 |
| 529 | 20231228 | 103800 | 1468226190 | 4415 | 4415 | 4415 | 4410 | 954 |
| 530 | 20231228 | 103700 | 1464017640 | 4415 | 4420 | 4420 | 4415 | 4728 |
| 531 | 20231228 | 103600 | 1443133150 | 4425 | 4430 | 4430 | 4425 | 1895 |
| 532 | 20231228 | 103500 | 1434746900 | 4435 | 4435 | 4435 | 4435 | 532 |
| 533 | 20231228 | 103400 | 1432387480 | 4435 | 4430 | 4435 | 4425 | 2319 |
| 534 | 20231228 | 103300 | 1422121690 | 4430 | 4435 | 4435 | 4430 | 884 |
| 535 | 20231228 | 103200 | 1418203785 | 4435 | 4430 | 4435 | 4430 | 450 |
| 536 | 20231228 | 103100 | 1416210035 | 4430 | 4430 | 4430 | 4430 | 1502 |
| 537 | 20231228 | 103000 | 1409556175 | 4435 | 4425 | 4435 | 4425 | 1592 |
| 538 | 20231228 | 102900 | 1402509775 | 4430 | 4425 | 4430 | 4425 | 1153 |
| 539 | 20231228 | 102800 | 1397406445 | 4420 | 4420 | 4425 | 4415 | 764 |
| 540 | 20231228 | 102700 | 1394027795 | 4420 | 4415 | 4420 | 4415 | 8775 |
| 541 | 20231228 | 102600 | 1355259080 | 4415 | 4420 | 4420 | 4415 | 507 |
| 542 | 20231228 | 102500 | 1353020640 | 4420 | 4415 | 4420 | 4415 | 886 |
| 543 | 20231228 | 102400 | 1349108135 | 4415 | 4420 | 4420 | 4415 | 1548 |
| 544 | 20231228 | 102300 | 1342268475 | 4420 | 4415 | 4420 | 4415 | 1255 |
| 545 | 20231228 | 102200 | 1336722145 | 4415 | 4415 | 4420 | 4415 | 4076 |
| 546 | 20231228 | 102100 | 1318715350 | 4420 | 4420 | 4420 | 4420 | 151 |
| 547 | 20231228 | 102000 | 1318047930 | 4415 | 4420 | 4420 | 4415 | 91 |
| 548 | 20231228 | 101900 | 1317646105 | 4420 | 4420 | 4420 | 4415 | 1417 |
| 549 | 20231228 | 101800 | 1311382970 | 4420 | 4420 | 4420 | 4420 | 205 |
| 550 | 20231228 | 101700 | 1310476870 | 4420 | 4420 | 4420 | 4420 | 121 |
| 551 | 20231228 | 101600 | 1309942050 | 4415 | 4415 | 4415 | 4415 | 22 |
| 552 | 20231228 | 101500 | 1309844920 | 4420 | 4420 | 4420 | 4420 | 907 |
| 553 | 20231228 | 101400 | 1305835980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 554 | 20231228 | 101300 | 1305835980 | 4415 | 4410 | 4415 | 4410 | 4829 |
| 555 | 20231228 | 101200 | 1284520285 | 4410 | 4405 | 4410 | 4405 | 1304 |
| 556 | 20231228 | 101100 | 1278770395 | 4410 | 4405 | 4410 | 4405 | 319 |
| 557 | 20231228 | 101000 | 1277364890 | 4405 | 4400 | 4405 | 4390 | 1010 |
| 558 | 20231228 | 100900 | 1272927625 | 4395 | 4405 | 4405 | 4395 | 11080 |
| 559 | 20231228 | 100800 | 1224196925 | 4415 | 4415 | 4415 | 4415 | 111 |
| 560 | 20231228 | 100700 | 1223706860 | 4415 | 4405 | 4415 | 4400 | 4799 |
| 561 | 20231228 | 100600 | 1202568400 | 4405 | 4410 | 4410 | 4405 | 2408 |
| 562 | 20231228 | 100500 | 1191949130 | 4410 | 4410 | 4410 | 4410 | 1387 |
| 563 | 20231228 | 100400 | 1185832460 | 4410 | 4415 | 4415 | 4410 | 427 |
| 564 | 20231228 | 100300 | 1183949010 | 4410 | 4415 | 4415 | 4410 | 1219 |
| 565 | 20231228 | 100200 | 1178569285 | 4410 | 4410 | 4410 | 4410 | 1260 |
| 566 | 20231228 | 100100 | 1173012685 | 4410 | 4410 | 4410 | 4405 | 1728 |
| 567 | 20231228 | 100000 | 1165398205 | 4410 | 4410 | 4410 | 4410 | 1001 |
| 568 | 20231228 | 095900 | 1160983795 | 4405 | 4405 | 4410 | 4405 | 137 |
| 569 | 20231228 | 095800 | 1160379805 | 4405 | 4405 | 4405 | 4405 | 2136 |
| 570 | 20231228 | 095700 | 1150970725 | 4405 | 4400 | 4405 | 4400 | 261 |
| 571 | 20231228 | 095600 | 1149822100 | 4400 | 4400 | 4400 | 4395 | 4592 |
| 572 | 20231228 | 095500 | 1129617305 | 4400 | 4395 | 4400 | 4390 | 2874 |
| 573 | 20231228 | 095400 | 1116981905 | 4395 | 4400 | 4400 | 4390 | 7079 |
| 574 | 20231228 | 095300 | 1085875235 | 4400 | 4400 | 4400 | 4400 | 2705 |
| 575 | 20231228 | 095200 | 1073973235 | 4400 | 4405 | 4405 | 4400 | 1650 |
| 576 | 20231228 | 095100 | 1066708875 | 4405 | 4410 | 4410 | 4405 | 1302 |
| 577 | 20231228 | 095000 | 1060972120 | 4405 | 4405 | 4410 | 4405 | 1770 |
| 578 | 20231228 | 094900 | 1053174270 | 4405 | 4410 | 4410 | 4405 | 1260 |
| 579 | 20231228 | 094800 | 1047623710 | 4400 | 4410 | 4410 | 4400 | 4514 |
| 580 | 20231228 | 094700 | 1027739845 | 4410 | 4415 | 4415 | 4405 | 8006 |
| 581 | 20231228 | 094600 | 992413065 | 4415 | 4415 | 4420 | 4415 | 5622 |
| 582 | 20231228 | 094500 | 967591715 | 4420 | 4425 | 4430 | 4415 | 9376 |
| 583 | 20231228 | 094400 | 926125515 | 4425 | 4460 | 4460 | 4425 | 13169 |
| 584 | 20231228 | 094300 | 867565315 | 4460 | 4450 | 4465 | 4445 | 12390 |
| 585 | 20231228 | 094200 | 812371620 | 4450 | 4435 | 4455 | 4425 | 7336 |
| 586 | 20231228 | 094100 | 779766970 | 4430 | 4425 | 4430 | 4420 | 1264 |
| 587 | 20231228 | 094000 | 774170245 | 4425 | 4420 | 4425 | 4420 | 1116 |
| 588 | 20231228 | 093900 | 769232670 | 4425 | 4425 | 4430 | 4425 | 8114 |
| 589 | 20231228 | 093800 | 733317040 | 4425 | 4430 | 4440 | 4425 | 3850 |
| 590 | 20231228 | 093700 | 716258845 | 4420 | 4435 | 4435 | 4420 | 3202 |
| 591 | 20231228 | 093600 | 702067525 | 4435 | 4430 | 4435 | 4410 | 2691 |
| 592 | 20231228 | 093500 | 690178620 | 4425 | 4430 | 4435 | 4425 | 2329 |
| 593 | 20231228 | 093400 | 679856140 | 4430 | 4415 | 4430 | 4410 | 4629 |
| 594 | 20231228 | 093300 | 659401555 | 4410 | 4410 | 4410 | 4410 | 225 |
| 595 | 20231228 | 093200 | 658409305 | 4410 | 4400 | 4410 | 4400 | 1106 |
| 596 | 20231228 | 093100 | 653534070 | 4400 | 4395 | 4400 | 4395 | 832 |
| 597 | 20231228 | 093000 | 649873275 | 4400 | 4400 | 4400 | 4400 | 1517 |
| 598 | 20231228 | 092900 | 643198475 | 4400 | 4400 | 4405 | 4400 | 823 |
| 599 | 20231228 | 092800 | 639574460 | 4405 | 4405 | 4405 | 4400 | 394 |
| 600 | 20231228 | 092700 | 637839060 | 4400 | 4400 | 4405 | 4395 | 3557 |
| 601 | 20231228 | 092600 | 622198250 | 4395 | 4395 | 4400 | 4390 | 3137 |
| 602 | 20231228 | 092500 | 608406335 | 4395 | 4395 | 4400 | 4395 | 1566 |
| 603 | 20231228 | 092400 | 601522085 | 4400 | 4400 | 4400 | 4395 | 756 |
| 604 | 20231228 | 092300 | 598195705 | 4400 | 4410 | 4410 | 4400 | 7954 |
| 605 | 20231228 | 092200 | 563168510 | 4415 | 4405 | 4420 | 4405 | 5172 |
| 606 | 20231228 | 092100 | 540339780 | 4410 | 4410 | 4415 | 4405 | 434 |
| 607 | 20231228 | 092000 | 538425915 | 4405 | 4400 | 4405 | 4400 | 625 |
| 608 | 20231228 | 091900 | 535673245 | 4400 | 4395 | 4400 | 4390 | 2874 |
| 609 | 20231228 | 091800 | 523039830 | 4395 | 4400 | 4400 | 4395 | 462 |
| 610 | 20231228 | 091700 | 521009245 | 4400 | 4380 | 4405 | 4380 | 3552 |
| 611 | 20231228 | 091600 | 505384480 | 4375 | 4370 | 4400 | 4370 | 3364 |
| 612 | 20231228 | 091500 | 490666145 | 4370 | 4380 | 4400 | 4370 | 18123 |
| 613 | 20231228 | 091400 | 411296190 | 4380 | 4390 | 4390 | 4380 | 754 |
| 614 | 20231228 | 091300 | 407990250 | 4390 | 4390 | 4395 | 4385 | 4449 |
| 615 | 20231228 | 091200 | 388459130 | 4390 | 4380 | 4390 | 4365 | 1863 |
| 616 | 20231228 | 091100 | 380320800 | 4380 | 4380 | 4380 | 4365 | 8955 |
| 617 | 20231228 | 091000 | 341179990 | 4380 | 4390 | 4390 | 4375 | 2955 |
| 618 | 20231228 | 090900 | 328236885 | 4385 | 4375 | 4390 | 4375 | 4103 |
| 619 | 20231228 | 090800 | 310242475 | 4375 | 4400 | 4400 | 4370 | 21568 |
| 620 | 20231228 | 090700 | 215740610 | 4400 | 4410 | 4410 | 4400 | 8241 |
| 621 | 20231228 | 090600 | 179466430 | 4410 | 4420 | 4420 | 4410 | 1241 |
| 622 | 20231228 | 090500 | 173986840 | 4410 | 4405 | 4420 | 4405 | 695 |
| 623 | 20231228 | 090400 | 170922760 | 4405 | 4435 | 4435 | 4400 | 3812 |
| 624 | 20231228 | 090300 | 154133755 | 4410 | 4395 | 4410 | 4395 | 5478 |
| 625 | 20231228 | 090200 | 130041265 | 4395 | 4410 | 4410 | 4395 | 6065 |
| 626 | 20231228 | 090100 | 103352060 | 4405 | 4420 | 4420 | 4405 | 6887 |
| 627 | 20231228 | 090000 | 72982665 | 4430 | 4440 | 4440 | 4425 | 14527 |