30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 3 | 20231227 | 191500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20231227 | 191400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20231227 | 191300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20231227 | 191200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20231227 | 191100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20231227 | 191000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20231227 | 190900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20231227 | 190800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20231227 | 190700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20231227 | 190600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20231227 | 190500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20231227 | 190400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20231227 | 190300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20231227 | 190200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20231227 | 190100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20231227 | 190000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20231227 | 185900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20231227 | 185800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20231227 | 185700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20231227 | 185600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20231227 | 185500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20231227 | 185400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20231227 | 185300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20231227 | 185200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20231227 | 185100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20231227 | 185000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20231227 | 184900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20231227 | 184800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20231227 | 184700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20231227 | 184600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 33 | 20231227 | 184500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20231227 | 184400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20231227 | 184300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20231227 | 184200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20231227 | 184100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20231227 | 184000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20231227 | 183900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20231227 | 183800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20231227 | 183700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20231227 | 183600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20231227 | 183500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20231227 | 183400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20231227 | 183300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20231227 | 183200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20231227 | 183100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20231227 | 183000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20231227 | 182900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20231227 | 182800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20231227 | 182700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20231227 | 182600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20231227 | 182500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20231227 | 182400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20231227 | 182300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20231227 | 182200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20231227 | 182100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20231227 | 182000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20231227 | 181900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20231227 | 181800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20231227 | 181700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20231227 | 181600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 63 | 20231227 | 181500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20231227 | 181400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20231227 | 181300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20231227 | 181200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20231227 | 181100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20231227 | 181000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20231227 | 180900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20231227 | 180800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20231227 | 180700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20231227 | 180600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20231227 | 180500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20231227 | 180400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20231227 | 180300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20231227 | 180200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20231227 | 180100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20231227 | 180000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20231227 | 175900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20231227 | 175800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20231227 | 175700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20231227 | 175600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20231227 | 175500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20231227 | 175400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20231227 | 175300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20231227 | 175200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20231227 | 175100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20231227 | 175000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20231227 | 174900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20231227 | 174800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20231227 | 174700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20231227 | 174600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 93 | 20231227 | 174500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20231227 | 174400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20231227 | 174300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20231227 | 174200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20231227 | 174100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20231227 | 174000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20231227 | 173900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20231227 | 173800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20231227 | 173700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20231227 | 173600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20231227 | 173500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20231227 | 173400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20231227 | 173300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20231227 | 173200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20231227 | 173100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20231227 | 173000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20231227 | 172900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20231227 | 172800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20231227 | 172700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20231227 | 172600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20231227 | 172500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20231227 | 172400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20231227 | 172300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20231227 | 172200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20231227 | 172100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20231227 | 172000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20231227 | 171900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20231227 | 171800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20231227 | 171700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20231227 | 171600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 123 | 20231227 | 171500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20231227 | 171400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20231227 | 171300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20231227 | 171200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20231227 | 171100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20231227 | 171000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20231227 | 170900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20231227 | 170800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20231227 | 170700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20231227 | 170600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20231227 | 170500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20231227 | 170400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20231227 | 170300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20231227 | 170200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20231227 | 170100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20231227 | 170000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20231227 | 165900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20231227 | 165800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20231227 | 165700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20231227 | 165600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20231227 | 165500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20231227 | 165400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20231227 | 165300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20231227 | 165200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20231227 | 165100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20231227 | 165000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20231227 | 164900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20231227 | 164800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20231227 | 164700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20231227 | 164600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 153 | 20231227 | 164500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20231227 | 164400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20231227 | 164300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20231227 | 164200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20231227 | 164100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20231227 | 164000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20231227 | 163900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20231227 | 163800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20231227 | 163700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20231227 | 163600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20231227 | 163500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20231227 | 163400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20231227 | 163300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20231227 | 163200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20231227 | 163100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20231227 | 163000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20231227 | 162900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20231227 | 162800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20231227 | 162700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20231227 | 162600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20231227 | 162500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20231227 | 162400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20231227 | 162300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20231227 | 162200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20231227 | 162100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20231227 | 162000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20231227 | 161900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20231227 | 161800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20231227 | 161700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20231227 | 161600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 183 | 20231227 | 161500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20231227 | 161400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20231227 | 161300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20231227 | 161200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20231227 | 161100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20231227 | 161000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20231227 | 160900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20231227 | 160800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20231227 | 160700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20231227 | 160600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20231227 | 160500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20231227 | 160400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20231227 | 160300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20231227 | 160200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20231227 | 160100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20231227 | 160000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20231227 | 155900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20231227 | 155800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20231227 | 155700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20231227 | 155600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20231227 | 155500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20231227 | 155400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20231227 | 155300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20231227 | 155200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20231227 | 155100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20231227 | 155000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20231227 | 154900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20231227 | 154800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20231227 | 154700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20231227 | 154600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 213 | 20231227 | 154500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20231227 | 154400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20231227 | 154300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20231227 | 154200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20231227 | 154100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20231227 | 154000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20231227 | 153900 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20231227 | 153800 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20231227 | 153700 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20231227 | 153600 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20231227 | 153500 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20231227 | 153400 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20231227 | 153300 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20231227 | 153200 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20231227 | 153100 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20231227 | 153000 | 4503649940 | 3560 | 3560 | 3560 | 3560 | 8669 |
| 229 | 20231227 | 152900 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 230 | 20231227 | 152800 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 231 | 20231227 | 152700 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 232 | 20231227 | 152600 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 233 | 20231227 | 152500 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 234 | 20231227 | 152400 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 235 | 20231227 | 152300 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20231227 | 152200 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20231227 | 152100 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 238 | 20231227 | 152000 | 4472788300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 239 | 20231227 | 151900 | 4472788300 | 3555 | 3575 | 3575 | 3555 | 2593 |
| 240 | 20231227 | 151800 | 4463549135 | 3555 | 3570 | 3575 | 3555 | 5280 |
| 241 | 20231227 | 151700 | 4444725220 | 3570 | 3570 | 3580 | 3565 | 3338 |
| 242 | 20231227 | 151600 | 4432805020 | 3575 | 3570 | 3575 | 3565 | 1025 |
| 243 | 20231227 | 151500 | 4429142135 | 3570 | 3565 | 3570 | 3565 | 5690 |
| 244 | 20231227 | 151400 | 4408841115 | 3565 | 3565 | 3565 | 3565 | 0 |
| 245 | 20231227 | 151300 | 4408841115 | 3565 | 3570 | 3570 | 3565 | 840 |
| 246 | 20231227 | 151200 | 4405844230 | 3565 | 3565 | 3565 | 3565 | 11 |
| 247 | 20231227 | 151100 | 4405805015 | 3565 | 3570 | 3570 | 3565 | 801 |
| 248 | 20231227 | 151000 | 4402949445 | 3565 | 3565 | 3565 | 3565 | 1698 |
| 249 | 20231227 | 150900 | 4396896075 | 3565 | 3565 | 3570 | 3565 | 937 |
| 250 | 20231227 | 150800 | 4393555665 | 3565 | 3565 | 3565 | 3565 | 2730 |
| 251 | 20231227 | 150700 | 4383823215 | 3560 | 3565 | 3565 | 3560 | 978 |
| 252 | 20231227 | 150600 | 4380341525 | 3555 | 3565 | 3565 | 3555 | 5652 |
| 253 | 20231227 | 150500 | 4360217215 | 3565 | 3560 | 3565 | 3555 | 1772 |
| 254 | 20231227 | 150400 | 4353912740 | 3560 | 3560 | 3560 | 3560 | 2080 |
| 255 | 20231227 | 150300 | 4346507940 | 3560 | 3560 | 3560 | 3560 | 945 |
| 256 | 20231227 | 150200 | 4343143740 | 3560 | 3560 | 3565 | 3560 | 6172 |
| 257 | 20231227 | 150100 | 4321169865 | 3560 | 3560 | 3560 | 3555 | 5011 |
| 258 | 20231227 | 150000 | 4303331260 | 3560 | 3555 | 3560 | 3555 | 2046 |
| 259 | 20231227 | 145900 | 4296056235 | 3560 | 3555 | 3560 | 3555 | 2923 |
| 260 | 20231227 | 145800 | 4285664940 | 3555 | 3555 | 3560 | 3555 | 263 |
| 261 | 20231227 | 145700 | 4284729715 | 3555 | 3560 | 3560 | 3555 | 1211 |
| 262 | 20231227 | 145600 | 4280423915 | 3560 | 3550 | 3560 | 3550 | 1587 |
| 263 | 20231227 | 145500 | 4274790005 | 3560 | 3560 | 3560 | 3555 | 313 |
| 264 | 20231227 | 145400 | 4273675785 | 3555 | 3560 | 3560 | 3555 | 1889 |
| 265 | 20231227 | 145300 | 4266960385 | 3560 | 3560 | 3560 | 3555 | 170 |
| 266 | 20231227 | 145200 | 4266355250 | 3560 | 3560 | 3560 | 3560 | 1 |
| 267 | 20231227 | 145100 | 4266351690 | 3555 | 3555 | 3555 | 3555 | 150 |
| 268 | 20231227 | 145000 | 4265818440 | 3555 | 3555 | 3560 | 3555 | 1147 |
| 269 | 20231227 | 144900 | 4261740805 | 3560 | 3555 | 3560 | 3555 | 6 |
| 270 | 20231227 | 144800 | 4261719470 | 3560 | 3560 | 3560 | 3560 | 478 |
| 271 | 20231227 | 144700 | 4260017790 | 3550 | 3560 | 3560 | 3550 | 602 |
| 272 | 20231227 | 144600 | 4257877775 | 3555 | 3555 | 3555 | 3555 | 593 |
| 273 | 20231227 | 144500 | 4255769660 | 3555 | 3555 | 3555 | 3550 | 549 |
| 274 | 20231227 | 144400 | 4253817975 | 3550 | 3550 | 3555 | 3550 | 151 |
| 275 | 20231227 | 144300 | 4253281920 | 3545 | 3550 | 3550 | 3545 | 550 |
| 276 | 20231227 | 144200 | 4251331670 | 3560 | 3560 | 3560 | 3560 | 1005 |
| 277 | 20231227 | 144100 | 4247753870 | 3560 | 3560 | 3560 | 3560 | 829 |
| 278 | 20231227 | 144000 | 4244802630 | 3560 | 3555 | 3560 | 3555 | 1000 |
| 279 | 20231227 | 143900 | 4241245820 | 3560 | 3560 | 3560 | 3560 | 5005 |
| 280 | 20231227 | 143800 | 4223428020 | 3545 | 3545 | 3550 | 3545 | 351 |
| 281 | 20231227 | 143700 | 4222183710 | 3545 | 3545 | 3545 | 3545 | 117 |
| 282 | 20231227 | 143600 | 4221768945 | 3560 | 3550 | 3560 | 3545 | 384 |
| 283 | 20231227 | 143500 | 4220406235 | 3550 | 3545 | 3550 | 3545 | 1030 |
| 284 | 20231227 | 143400 | 4216754880 | 3545 | 3540 | 3545 | 3540 | 349 |
| 285 | 20231227 | 143300 | 4215519415 | 3550 | 3560 | 3560 | 3540 | 864 |
| 286 | 20231227 | 143200 | 4212453835 | 3560 | 3550 | 3560 | 3550 | 214 |
| 287 | 20231227 | 143100 | 4211693125 | 3560 | 3560 | 3560 | 3550 | 1301 |
| 288 | 20231227 | 143000 | 4207071565 | 3550 | 3550 | 3550 | 3550 | 3199 |
| 289 | 20231227 | 142900 | 4195715115 | 3530 | 3535 | 3535 | 3530 | 1080 |
| 290 | 20231227 | 142800 | 4191897565 | 3535 | 3530 | 3550 | 3530 | 413 |
| 291 | 20231227 | 142700 | 4190438095 | 3530 | 3530 | 3530 | 3530 | 512 |
| 292 | 20231227 | 142600 | 4188630735 | 3530 | 3535 | 3535 | 3530 | 1355 |
| 293 | 20231227 | 142500 | 4183846585 | 3530 | 3540 | 3545 | 3530 | 2443 |
| 294 | 20231227 | 142400 | 4175200570 | 3540 | 3545 | 3545 | 3540 | 1580 |
| 295 | 20231227 | 142300 | 4169599870 | 3540 | 3540 | 3540 | 3520 | 5759 |
| 296 | 20231227 | 142200 | 4149286300 | 3525 | 3550 | 3550 | 3515 | 10350 |
| 297 | 20231227 | 142100 | 4112757090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 298 | 20231227 | 142000 | 4112757090 | 3550 | 3550 | 3550 | 3550 | 32 |
| 299 | 20231227 | 141900 | 4112643490 | 3550 | 3545 | 3550 | 3545 | 1006 |
| 300 | 20231227 | 141800 | 4109077190 | 3545 | 3550 | 3550 | 3545 | 3738 |
| 301 | 20231227 | 141700 | 4095813205 | 3560 | 3550 | 3560 | 3545 | 652 |
| 302 | 20231227 | 141600 | 4093498725 | 3550 | 3550 | 3550 | 3550 | 449 |
| 303 | 20231227 | 141500 | 4091904775 | 3550 | 3550 | 3550 | 3550 | 1997 |
| 304 | 20231227 | 141400 | 4084815425 | 3560 | 3560 | 3560 | 3560 | 1486 |
| 305 | 20231227 | 141300 | 4079525265 | 3560 | 3560 | 3560 | 3560 | 1 |
| 306 | 20231227 | 141200 | 4079521705 | 3560 | 3545 | 3560 | 3545 | 4895 |
| 307 | 20231227 | 141100 | 4062156240 | 3545 | 3550 | 3550 | 3545 | 4918 |
| 308 | 20231227 | 141000 | 4044697865 | 3550 | 3555 | 3555 | 3550 | 594 |
| 309 | 20231227 | 140900 | 4042588165 | 3555 | 3550 | 3560 | 3550 | 360 |
| 310 | 20231227 | 140800 | 4041309945 | 3560 | 3560 | 3560 | 3560 | 50 |
| 311 | 20231227 | 140700 | 4041131945 | 3560 | 3565 | 3565 | 3560 | 3550 |
| 312 | 20231227 | 140600 | 4028479565 | 3565 | 3570 | 3570 | 3565 | 2360 |
| 313 | 20231227 | 140500 | 4020066015 | 3570 | 3565 | 3570 | 3565 | 980 |
| 314 | 20231227 | 140400 | 4016572310 | 3565 | 3560 | 3565 | 3550 | 2450 |
| 315 | 20231227 | 140300 | 4007840160 | 3560 | 3555 | 3560 | 3555 | 2515 |
| 316 | 20231227 | 140200 | 3998897345 | 3555 | 3550 | 3555 | 3550 | 1935 |
| 317 | 20231227 | 140100 | 3992028085 | 3550 | 3550 | 3550 | 3550 | 523 |
| 318 | 20231227 | 140000 | 3990171435 | 3555 | 3555 | 3555 | 3555 | 2058 |
| 319 | 20231227 | 135900 | 3982855245 | 3555 | 3555 | 3555 | 3555 | 625 |
| 320 | 20231227 | 135800 | 3980633370 | 3555 | 3555 | 3555 | 3555 | 0 |
| 321 | 20231227 | 135700 | 3980633370 | 3555 | 3560 | 3560 | 3555 | 958 |
| 322 | 20231227 | 135600 | 3977225390 | 3560 | 3560 | 3560 | 3560 | 210 |
| 323 | 20231227 | 135500 | 3976477790 | 3560 | 3550 | 3560 | 3550 | 2210 |
| 324 | 20231227 | 135400 | 3968621875 | 3555 | 3550 | 3555 | 3545 | 1429 |
| 325 | 20231227 | 135300 | 3963551020 | 3550 | 3550 | 3555 | 3550 | 182 |
| 326 | 20231227 | 135200 | 3962904670 | 3550 | 3535 | 3550 | 3535 | 4270 |
| 327 | 20231227 | 135100 | 3947800170 | 3530 | 3545 | 3545 | 3530 | 1699 |
| 328 | 20231227 | 135000 | 3941787975 | 3545 | 3545 | 3545 | 3545 | 0 |
| 329 | 20231227 | 134900 | 3941787975 | 3545 | 3550 | 3550 | 3545 | 71 |
| 330 | 20231227 | 134800 | 3941536275 | 3550 | 3550 | 3550 | 3550 | 213 |
| 331 | 20231227 | 134700 | 3940780125 | 3555 | 3555 | 3555 | 3555 | 53 |
| 332 | 20231227 | 134600 | 3940591710 | 3555 | 3555 | 3555 | 3555 | 203 |
| 333 | 20231227 | 134500 | 3939870045 | 3555 | 3555 | 3555 | 3555 | 231 |
| 334 | 20231227 | 134400 | 3939048840 | 3555 | 3555 | 3555 | 3555 | 3 |
| 335 | 20231227 | 134300 | 3939038175 | 3555 | 3555 | 3555 | 3555 | 0 |
| 336 | 20231227 | 134200 | 3939038175 | 3555 | 3555 | 3555 | 3555 | 70 |
| 337 | 20231227 | 134100 | 3938789325 | 3555 | 3555 | 3555 | 3555 | 289 |
| 338 | 20231227 | 134000 | 3937761930 | 3565 | 3565 | 3565 | 3550 | 1200 |
| 339 | 20231227 | 133900 | 3933496430 | 3565 | 3565 | 3565 | 3565 | 2159 |
| 340 | 20231227 | 133800 | 3925799595 | 3540 | 3540 | 3540 | 3540 | 204 |
| 341 | 20231227 | 133700 | 3925077435 | 3540 | 3540 | 3540 | 3530 | 2557 |
| 342 | 20231227 | 133600 | 3916036470 | 3540 | 3540 | 3540 | 3540 | 145 |
| 343 | 20231227 | 133500 | 3915523170 | 3540 | 3540 | 3540 | 3540 | 2000 |
| 344 | 20231227 | 133400 | 3908443170 | 3540 | 3550 | 3550 | 3540 | 1320 |
| 345 | 20231227 | 133300 | 3903770220 | 3535 | 3535 | 3540 | 3535 | 2200 |
| 346 | 20231227 | 133200 | 3895993070 | 3565 | 3560 | 3565 | 3540 | 4479 |
| 347 | 20231227 | 133100 | 3880109910 | 3565 | 3565 | 3565 | 3565 | 358 |
| 348 | 20231227 | 133000 | 3878833640 | 3565 | 3565 | 3565 | 3565 | 110 |
| 349 | 20231227 | 132900 | 3878441490 | 3565 | 3565 | 3565 | 3565 | 401 |
| 350 | 20231227 | 132800 | 3877011925 | 3565 | 3565 | 3565 | 3565 | 0 |
| 351 | 20231227 | 132700 | 3877011925 | 3565 | 3565 | 3565 | 3565 | 2214 |
| 352 | 20231227 | 132600 | 3869119015 | 3565 | 3565 | 3565 | 3565 | 0 |
| 353 | 20231227 | 132500 | 3869119015 | 3565 | 3575 | 3575 | 3565 | 2473 |
| 354 | 20231227 | 132400 | 3860278800 | 3575 | 3580 | 3580 | 3575 | 10356 |
| 355 | 20231227 | 132300 | 3823254320 | 3585 | 3585 | 3590 | 3585 | 256 |
| 356 | 20231227 | 132200 | 3822336400 | 3585 | 3585 | 3585 | 3585 | 0 |
| 357 | 20231227 | 132100 | 3822336400 | 3585 | 3580 | 3585 | 3580 | 501 |
| 358 | 20231227 | 132000 | 3820542815 | 3580 | 3580 | 3580 | 3580 | 1500 |
| 359 | 20231227 | 131900 | 3815172815 | 3580 | 3580 | 3580 | 3580 | 800 |
| 360 | 20231227 | 131800 | 3812308815 | 3580 | 3580 | 3580 | 3580 | 175 |
| 361 | 20231227 | 131700 | 3811682315 | 3580 | 3570 | 3580 | 3570 | 783 |
| 362 | 20231227 | 131600 | 3808880375 | 3570 | 3565 | 3570 | 3565 | 167 |
| 363 | 20231227 | 131500 | 3808284590 | 3570 | 3570 | 3570 | 3570 | 415 |
| 364 | 20231227 | 131400 | 3806803040 | 3570 | 3570 | 3570 | 3570 | 229 |
| 365 | 20231227 | 131300 | 3805985510 | 3570 | 3575 | 3575 | 3570 | 1192 |
| 366 | 20231227 | 131200 | 3801729220 | 3575 | 3575 | 3575 | 3575 | 650 |
| 367 | 20231227 | 131100 | 3799405470 | 3580 | 3580 | 3585 | 3580 | 3489 |
| 368 | 20231227 | 131000 | 3786914840 | 3585 | 3585 | 3585 | 3585 | 32 |
| 369 | 20231227 | 130900 | 3786800120 | 3585 | 3585 | 3585 | 3585 | 0 |
| 370 | 20231227 | 130800 | 3786800120 | 3585 | 3585 | 3590 | 3585 | 181 |
| 371 | 20231227 | 130700 | 3786151230 | 3585 | 3585 | 3590 | 3585 | 188 |
| 372 | 20231227 | 130600 | 3785476510 | 3590 | 3585 | 3590 | 3585 | 251 |
| 373 | 20231227 | 130500 | 3784576015 | 3585 | 3585 | 3585 | 3585 | 700 |
| 374 | 20231227 | 130400 | 3782066515 | 3585 | 3585 | 3585 | 3585 | 140 |
| 375 | 20231227 | 130300 | 3781564615 | 3595 | 3590 | 3595 | 3590 | 3001 |
| 376 | 20231227 | 130200 | 3770791020 | 3595 | 3595 | 3595 | 3595 | 0 |
| 377 | 20231227 | 130100 | 3770791020 | 3595 | 3590 | 3595 | 3580 | 1147 |
| 378 | 20231227 | 130000 | 3766679870 | 3590 | 3595 | 3595 | 3585 | 344 |
| 379 | 20231227 | 125900 | 3765446525 | 3595 | 3595 | 3595 | 3595 | 2 |
| 380 | 20231227 | 125800 | 3765439335 | 3580 | 3600 | 3600 | 3580 | 95 |
| 381 | 20231227 | 125700 | 3765098410 | 3600 | 3585 | 3600 | 3580 | 5866 |
| 382 | 20231227 | 125600 | 3744038610 | 3585 | 3580 | 3585 | 3575 | 1103 |
| 383 | 20231227 | 125500 | 3740088850 | 3575 | 3570 | 3575 | 3570 | 879 |
| 384 | 20231227 | 125400 | 3736946475 | 3575 | 3580 | 3580 | 3575 | 696 |
| 385 | 20231227 | 125300 | 3734458140 | 3585 | 3575 | 3585 | 3575 | 128 |
| 386 | 20231227 | 125200 | 3733999895 | 3585 | 3590 | 3590 | 3585 | 111 |
| 387 | 20231227 | 125100 | 3733601410 | 3590 | 3580 | 3590 | 3575 | 527 |
| 388 | 20231227 | 125000 | 3731714350 | 3590 | 3590 | 3590 | 3590 | 10 |
| 389 | 20231227 | 124900 | 3731678450 | 3590 | 3580 | 3590 | 3580 | 2589 |
| 390 | 20231227 | 124800 | 3722408520 | 3575 | 3575 | 3575 | 3570 | 684 |
| 391 | 20231227 | 124700 | 3719964335 | 3575 | 3575 | 3575 | 3575 | 0 |
| 392 | 20231227 | 124600 | 3719964335 | 3575 | 3575 | 3575 | 3575 | 0 |
| 393 | 20231227 | 124500 | 3719964335 | 3575 | 3575 | 3580 | 3565 | 992 |
| 394 | 20231227 | 124400 | 3716419635 | 3580 | 3580 | 3580 | 3580 | 1735 |
| 395 | 20231227 | 124300 | 3710208335 | 3590 | 3590 | 3590 | 3590 | 350 |
| 396 | 20231227 | 124200 | 3708951835 | 3590 | 3590 | 3590 | 3590 | 121 |
| 397 | 20231227 | 124100 | 3708517445 | 3585 | 3590 | 3590 | 3585 | 218 |
| 398 | 20231227 | 124000 | 3707735855 | 3585 | 3595 | 3595 | 3585 | 82 |
| 399 | 20231227 | 123900 | 3707441550 | 3590 | 3595 | 3595 | 3590 | 556 |
| 400 | 20231227 | 123800 | 3705443005 | 3590 | 3590 | 3595 | 3580 | 1066 |
| 401 | 20231227 | 123700 | 3701616480 | 3590 | 3590 | 3590 | 3590 | 1 |
| 402 | 20231227 | 123600 | 3701612890 | 3590 | 3580 | 3590 | 3580 | 2086 |
| 403 | 20231227 | 123500 | 3694141300 | 3580 | 3590 | 3590 | 3580 | 9230 |
| 404 | 20231227 | 123400 | 3661071720 | 3590 | 3590 | 3590 | 3590 | 151 |
| 405 | 20231227 | 123300 | 3660529630 | 3590 | 3590 | 3595 | 3590 | 1681 |
| 406 | 20231227 | 123200 | 3654494815 | 3590 | 3580 | 3590 | 3580 | 445 |
| 407 | 20231227 | 123100 | 3652900970 | 3580 | 3590 | 3590 | 3580 | 3539 |
| 408 | 20231227 | 123000 | 3640225970 | 3595 | 3580 | 3595 | 3580 | 1845 |
| 409 | 20231227 | 122900 | 3633603505 | 3580 | 3575 | 3580 | 3575 | 579 |
| 410 | 20231227 | 122800 | 3631531080 | 3580 | 3580 | 3580 | 3580 | 522 |
| 411 | 20231227 | 122700 | 3629662320 | 3580 | 3580 | 3580 | 3580 | 117 |
| 412 | 20231227 | 122600 | 3629243460 | 3580 | 3580 | 3580 | 3580 | 85 |
| 413 | 20231227 | 122500 | 3628939160 | 3575 | 3580 | 3580 | 3575 | 60 |
| 414 | 20231227 | 122400 | 3628724610 | 3575 | 3570 | 3575 | 3570 | 7015 |
| 415 | 20231227 | 122300 | 3603665690 | 3570 | 3555 | 3570 | 3555 | 155 |
| 416 | 20231227 | 122200 | 3603114590 | 3555 | 3570 | 3570 | 3555 | 264 |
| 417 | 20231227 | 122100 | 3602174570 | 3570 | 3570 | 3570 | 3570 | 1 |
| 418 | 20231227 | 122000 | 3602171000 | 3570 | 3570 | 3570 | 3570 | 301 |
| 419 | 20231227 | 121900 | 3601096430 | 3570 | 3570 | 3570 | 3570 | 0 |
| 420 | 20231227 | 121800 | 3601096430 | 3570 | 3565 | 3570 | 3565 | 52 |
| 421 | 20231227 | 121700 | 3600911040 | 3570 | 3570 | 3570 | 3570 | 811 |
| 422 | 20231227 | 121600 | 3598015770 | 3570 | 3570 | 3570 | 3540 | 4952 |
| 423 | 20231227 | 121500 | 3580448350 | 3570 | 3565 | 3570 | 3565 | 423 |
| 424 | 20231227 | 121400 | 3578940345 | 3565 | 3565 | 3565 | 3560 | 213 |
| 425 | 20231227 | 121300 | 3578181005 | 3565 | 3565 | 3565 | 3565 | 491 |
| 426 | 20231227 | 121200 | 3576430590 | 3565 | 3560 | 3565 | 3560 | 110 |
| 427 | 20231227 | 121100 | 3576038980 | 3560 | 3560 | 3560 | 3560 | 1902 |
| 428 | 20231227 | 121000 | 3569267860 | 3560 | 3555 | 3560 | 3555 | 438 |
| 429 | 20231227 | 120900 | 3567710765 | 3555 | 3555 | 3555 | 3555 | 25 |
| 430 | 20231227 | 120800 | 3567621890 | 3555 | 3545 | 3555 | 3545 | 52 |
| 431 | 20231227 | 120700 | 3567437040 | 3560 | 3560 | 3560 | 3555 | 281 |
| 432 | 20231227 | 120600 | 3566438075 | 3560 | 3550 | 3560 | 3550 | 26 |
| 433 | 20231227 | 120500 | 3566345655 | 3560 | 3545 | 3560 | 3545 | 2186 |
| 434 | 20231227 | 120400 | 3558588205 | 3545 | 3555 | 3555 | 3545 | 2305 |
| 435 | 20231227 | 120300 | 3550415930 | 3555 | 3555 | 3555 | 3555 | 1 |
| 436 | 20231227 | 120200 | 3550412375 | 3540 | 3540 | 3540 | 3540 | 40 |
| 437 | 20231227 | 120100 | 3550270775 | 3540 | 3550 | 3550 | 3540 | 1278 |
| 438 | 20231227 | 120000 | 3545742085 | 3550 | 3555 | 3555 | 3550 | 11 |
| 439 | 20231227 | 115900 | 3545702985 | 3555 | 3555 | 3555 | 3555 | 100 |
| 440 | 20231227 | 115800 | 3545347485 | 3555 | 3555 | 3555 | 3555 | 1 |
| 441 | 20231227 | 115700 | 3545343930 | 3545 | 3545 | 3545 | 3545 | 3000 |
| 442 | 20231227 | 115600 | 3534708930 | 3560 | 3560 | 3560 | 3560 | 3 |
| 443 | 20231227 | 115500 | 3534698250 | 3560 | 3560 | 3560 | 3560 | 1 |
| 444 | 20231227 | 115400 | 3534694690 | 3540 | 3540 | 3540 | 3540 | 151 |
| 445 | 20231227 | 115300 | 3534160150 | 3555 | 3550 | 3555 | 3550 | 1531 |
| 446 | 20231227 | 115200 | 3528724085 | 3550 | 3550 | 3550 | 3550 | 214 |
| 447 | 20231227 | 115100 | 3527964385 | 3550 | 3535 | 3550 | 3535 | 620 |
| 448 | 20231227 | 115000 | 3525770135 | 3535 | 3545 | 3545 | 3535 | 1085 |
| 449 | 20231227 | 114900 | 3521934265 | 3545 | 3540 | 3545 | 3540 | 19203 |
| 450 | 20231227 | 114800 | 3453864800 | 3540 | 3540 | 3540 | 3540 | 694 |
| 451 | 20231227 | 114700 | 3451408040 | 3545 | 3545 | 3545 | 3540 | 204 |
| 452 | 20231227 | 114600 | 3450685365 | 3545 | 3545 | 3545 | 3545 | 1001 |
| 453 | 20231227 | 114500 | 3447136820 | 3545 | 3545 | 3545 | 3545 | 30 |
| 454 | 20231227 | 114400 | 3447030470 | 3555 | 3550 | 3555 | 3550 | 122 |
| 455 | 20231227 | 114300 | 3446597160 | 3550 | 3550 | 3550 | 3550 | 85 |
| 456 | 20231227 | 114200 | 3446295410 | 3555 | 3555 | 3555 | 3555 | 230 |
| 457 | 20231227 | 114100 | 3445477760 | 3545 | 3545 | 3545 | 3545 | 1 |
| 458 | 20231227 | 114000 | 3445474215 | 3555 | 3555 | 3555 | 3555 | 450 |
| 459 | 20231227 | 113900 | 3443874465 | 3555 | 3545 | 3555 | 3545 | 700 |
| 460 | 20231227 | 113800 | 3441392125 | 3550 | 3555 | 3555 | 3550 | 12 |
| 461 | 20231227 | 113700 | 3441349515 | 3555 | 3545 | 3555 | 3545 | 3413 |
| 462 | 20231227 | 113600 | 3429235430 | 3545 | 3545 | 3545 | 3545 | 2776 |
| 463 | 20231227 | 113500 | 3419394510 | 3545 | 3550 | 3550 | 3545 | 812 |
| 464 | 20231227 | 113400 | 3416515920 | 3545 | 3545 | 3545 | 3545 | 348 |
| 465 | 20231227 | 113300 | 3415282260 | 3545 | 3555 | 3560 | 3545 | 1085 |
| 466 | 20231227 | 113200 | 3411432750 | 3560 | 3560 | 3560 | 3560 | 3 |
| 467 | 20231227 | 113100 | 3411422070 | 3560 | 3555 | 3560 | 3555 | 253 |
| 468 | 20231227 | 113000 | 3410522155 | 3560 | 3560 | 3560 | 3560 | 21 |
| 469 | 20231227 | 112900 | 3410447395 | 3565 | 3550 | 3565 | 3550 | 2370 |
| 470 | 20231227 | 112800 | 3402033745 | 3550 | 3565 | 3565 | 3550 | 2242 |
| 471 | 20231227 | 112700 | 3394052840 | 3565 | 3565 | 3565 | 3550 | 4429 |
| 472 | 20231227 | 112600 | 3378315760 | 3560 | 3560 | 3560 | 3560 | 161 |
| 473 | 20231227 | 112500 | 3377742600 | 3565 | 3575 | 3575 | 3560 | 2823 |
| 474 | 20231227 | 112400 | 3367687115 | 3575 | 3575 | 3580 | 3575 | 466 |
| 475 | 20231227 | 112300 | 3366020930 | 3575 | 3565 | 3575 | 3565 | 391 |
| 476 | 20231227 | 112200 | 3364625620 | 3565 | 3570 | 3570 | 3565 | 1178 |
| 477 | 20231227 | 112100 | 3360423200 | 3570 | 3570 | 3570 | 3565 | 55 |
| 478 | 20231227 | 112000 | 3360226870 | 3570 | 3565 | 3570 | 3565 | 1166 |
| 479 | 20231227 | 111900 | 3356069775 | 3565 | 3565 | 3565 | 3565 | 337 |
| 480 | 20231227 | 111800 | 3354868370 | 3565 | 3565 | 3565 | 3565 | 40 |
| 481 | 20231227 | 111700 | 3354725770 | 3565 | 3560 | 3565 | 3560 | 1150 |
| 482 | 20231227 | 111600 | 3350631020 | 3555 | 3555 | 3560 | 3555 | 176 |
| 483 | 20231227 | 111500 | 3350005290 | 3555 | 3565 | 3565 | 3555 | 5005 |
| 484 | 20231227 | 111400 | 3332163255 | 3565 | 3565 | 3565 | 3565 | 374 |
| 485 | 20231227 | 111300 | 3330829945 | 3565 | 3550 | 3565 | 3550 | 3526 |
| 486 | 20231227 | 111200 | 3318289835 | 3550 | 3540 | 3550 | 3540 | 1959 |
| 487 | 20231227 | 111100 | 3311354965 | 3540 | 3540 | 3550 | 3540 | 419 |
| 488 | 20231227 | 111000 | 3309871695 | 3540 | 3540 | 3540 | 3540 | 33 |
| 489 | 20231227 | 110900 | 3309754875 | 3540 | 3540 | 3540 | 3540 | 421 |
| 490 | 20231227 | 110800 | 3308264535 | 3540 | 3545 | 3550 | 3540 | 565 |
| 491 | 20231227 | 110700 | 3306261615 | 3545 | 3540 | 3545 | 3535 | 3477 |
| 492 | 20231227 | 110600 | 3293958270 | 3535 | 3540 | 3540 | 3535 | 400 |
| 493 | 20231227 | 110500 | 3292542275 | 3540 | 3540 | 3540 | 3540 | 402 |
| 494 | 20231227 | 110400 | 3291119195 | 3540 | 3530 | 3540 | 3530 | 3647 |
| 495 | 20231227 | 110300 | 3278230905 | 3525 | 3525 | 3525 | 3525 | 0 |
| 496 | 20231227 | 110200 | 3278230905 | 3525 | 3530 | 3530 | 3525 | 306 |
| 497 | 20231227 | 110100 | 3277151855 | 3530 | 3530 | 3530 | 3530 | 79 |
| 498 | 20231227 | 110000 | 3276872985 | 3530 | 3530 | 3530 | 3530 | 34 |
| 499 | 20231227 | 105900 | 3276752965 | 3530 | 3530 | 3530 | 3530 | 21 |
| 500 | 20231227 | 105800 | 3276678835 | 3515 | 3520 | 3530 | 3515 | 1006 |
| 501 | 20231227 | 105700 | 3273139570 | 3530 | 3520 | 3530 | 3520 | 30 |
| 502 | 20231227 | 105600 | 3273033935 | 3520 | 3520 | 3520 | 3515 | 396 |
| 503 | 20231227 | 105500 | 3271641440 | 3520 | 3520 | 3520 | 3520 | 673 |
| 504 | 20231227 | 105400 | 3269272480 | 3520 | 3520 | 3530 | 3520 | 2404 |
| 505 | 20231227 | 105300 | 3260792780 | 3530 | 3535 | 3535 | 3520 | 3355 |
| 506 | 20231227 | 105200 | 3248979930 | 3535 | 3530 | 3535 | 3530 | 42 |
| 507 | 20231227 | 105100 | 3248831655 | 3530 | 3530 | 3535 | 3530 | 8483 |
| 508 | 20231227 | 105000 | 3218870580 | 3530 | 3525 | 3530 | 3525 | 188 |
| 509 | 20231227 | 104900 | 3218207315 | 3530 | 3530 | 3530 | 3525 | 580 |
| 510 | 20231227 | 104800 | 3216160470 | 3530 | 3520 | 3530 | 3520 | 240 |
| 511 | 20231227 | 104700 | 3215314320 | 3530 | 3530 | 3535 | 3530 | 4195 |
| 512 | 20231227 | 104600 | 3200505955 | 3530 | 3525 | 3530 | 3515 | 7243 |
| 513 | 20231227 | 104500 | 3175000070 | 3525 | 3515 | 3525 | 3515 | 1455 |
| 514 | 20231227 | 104400 | 3169885380 | 3515 | 3510 | 3515 | 3505 | 911 |
| 515 | 20231227 | 104300 | 3166688070 | 3510 | 3510 | 3515 | 3510 | 2674 |
| 516 | 20231227 | 104200 | 3157302325 | 3510 | 3510 | 3510 | 3505 | 1661 |
| 517 | 20231227 | 104100 | 3151477220 | 3510 | 3505 | 3515 | 3505 | 3117 |
| 518 | 20231227 | 104000 | 3140548385 | 3510 | 3490 | 3510 | 3485 | 19529 |
| 519 | 20231227 | 103900 | 3072296685 | 3490 | 3490 | 3490 | 3485 | 580 |
| 520 | 20231227 | 103800 | 3070274460 | 3490 | 3500 | 3500 | 3490 | 629 |
| 521 | 20231227 | 103700 | 3068078310 | 3500 | 3500 | 3510 | 3500 | 8500 |
| 522 | 20231227 | 103600 | 3038327110 | 3510 | 3510 | 3510 | 3510 | 11 |
| 523 | 20231227 | 103500 | 3038288500 | 3500 | 3505 | 3510 | 3500 | 2995 |
| 524 | 20231227 | 103400 | 3027803275 | 3505 | 3515 | 3515 | 3505 | 1795 |
| 525 | 20231227 | 103300 | 3021503640 | 3515 | 3495 | 3515 | 3495 | 5545 |
| 526 | 20231227 | 103200 | 3002090590 | 3490 | 3495 | 3495 | 3485 | 652 |
| 527 | 20231227 | 103100 | 2999815190 | 3480 | 3495 | 3500 | 3480 | 8804 |
| 528 | 20231227 | 103000 | 2969099785 | 3495 | 3500 | 3500 | 3485 | 625 |
| 529 | 20231227 | 102900 | 2966919455 | 3500 | 3510 | 3510 | 3490 | 446 |
| 530 | 20231227 | 102800 | 2965359900 | 3510 | 3515 | 3520 | 3480 | 14029 |
| 531 | 20231227 | 102700 | 2916262690 | 3520 | 3510 | 3520 | 3510 | 697 |
| 532 | 20231227 | 102600 | 2913810060 | 3520 | 3520 | 3520 | 3505 | 724 |
| 533 | 20231227 | 102500 | 2911270485 | 3510 | 3510 | 3520 | 3510 | 2366 |
| 534 | 20231227 | 102400 | 2902954485 | 3520 | 3525 | 3535 | 3515 | 7436 |
| 535 | 20231227 | 102300 | 2876772425 | 3525 | 3520 | 3535 | 3520 | 4853 |
| 536 | 20231227 | 102200 | 2859678530 | 3520 | 3520 | 3520 | 3520 | 887 |
| 537 | 20231227 | 102100 | 2856556290 | 3520 | 3510 | 3520 | 3510 | 3727 |
| 538 | 20231227 | 102000 | 2843451310 | 3515 | 3515 | 3515 | 3510 | 510 |
| 539 | 20231227 | 101900 | 2841659655 | 3515 | 3510 | 3515 | 3510 | 5856 |
| 540 | 20231227 | 101800 | 2821105080 | 3510 | 3510 | 3520 | 3495 | 8348 |
| 541 | 20231227 | 101700 | 2791849570 | 3515 | 3500 | 3515 | 3500 | 5147 |
| 542 | 20231227 | 101600 | 2773804355 | 3500 | 3500 | 3510 | 3500 | 13767 |
| 543 | 20231227 | 101500 | 2725598985 | 3510 | 3480 | 3510 | 3480 | 7041 |
| 544 | 20231227 | 101400 | 2701011950 | 3480 | 3475 | 3480 | 3475 | 2273 |
| 545 | 20231227 | 101300 | 2693111600 | 3465 | 3450 | 3470 | 3450 | 3530 |
| 546 | 20231227 | 101200 | 2680884295 | 3450 | 3450 | 3450 | 3445 | 1088 |
| 547 | 20231227 | 101100 | 2677134085 | 3450 | 3445 | 3455 | 3445 | 733 |
| 548 | 20231227 | 101000 | 2674605070 | 3445 | 3435 | 3445 | 3435 | 1102 |
| 549 | 20231227 | 100900 | 2670816710 | 3430 | 3445 | 3445 | 3430 | 10527 |
| 550 | 20231227 | 100800 | 2634641385 | 3445 | 3460 | 3460 | 3440 | 504 |
| 551 | 20231227 | 100700 | 2632901125 | 3440 | 3465 | 3470 | 3440 | 13527 |
| 552 | 20231227 | 100600 | 2586252920 | 3460 | 3455 | 3465 | 3455 | 2225 |
| 553 | 20231227 | 100500 | 2578552920 | 3460 | 3455 | 3475 | 3455 | 10070 |
| 554 | 20231227 | 100400 | 2543675130 | 3450 | 3430 | 3450 | 3425 | 9223 |
| 555 | 20231227 | 100300 | 2511986155 | 3430 | 3430 | 3440 | 3425 | 8567 |
| 556 | 20231227 | 100200 | 2482607015 | 3430 | 3450 | 3450 | 3420 | 7030 |
| 557 | 20231227 | 100100 | 2458499825 | 3450 | 3415 | 3450 | 3415 | 19726 |
| 558 | 20231227 | 100000 | 2390868315 | 3415 | 3425 | 3430 | 3415 | 17127 |
| 559 | 20231227 | 095900 | 2332300295 | 3430 | 3430 | 3435 | 3425 | 18143 |
| 560 | 20231227 | 095800 | 2270095150 | 3435 | 3440 | 3450 | 3425 | 40697 |
| 561 | 20231227 | 095700 | 2130340485 | 3450 | 3450 | 3450 | 3430 | 38332 |
| 562 | 20231227 | 095600 | 1998307930 | 3450 | 3450 | 3460 | 3450 | 12502 |
| 563 | 20231227 | 095500 | 1955168890 | 3455 | 3465 | 3470 | 3450 | 15733 |
| 564 | 20231227 | 095400 | 1900791405 | 3460 | 3460 | 3480 | 3460 | 12099 |
| 565 | 20231227 | 095300 | 1858889685 | 3460 | 3470 | 3490 | 3455 | 18315 |
| 566 | 20231227 | 095200 | 1795489135 | 3470 | 3490 | 3500 | 3470 | 23484 |
| 567 | 20231227 | 095100 | 1713706345 | 3485 | 3490 | 3500 | 3485 | 7417 |
| 568 | 20231227 | 095000 | 1687813640 | 3495 | 3510 | 3510 | 3490 | 40066 |
| 569 | 20231227 | 094900 | 1547598580 | 3510 | 3510 | 3515 | 3500 | 13447 |
| 570 | 20231227 | 094800 | 1500441320 | 3515 | 3535 | 3535 | 3510 | 28897 |
| 571 | 20231227 | 094700 | 1398680870 | 3535 | 3550 | 3550 | 3525 | 14000 |
| 572 | 20231227 | 094600 | 1349223595 | 3550 | 3545 | 3550 | 3545 | 5674 |
| 573 | 20231227 | 094500 | 1329101900 | 3550 | 3550 | 3560 | 3550 | 4080 |
| 574 | 20231227 | 094400 | 1314617760 | 3545 | 3550 | 3560 | 3540 | 7180 |
| 575 | 20231227 | 094300 | 1289154795 | 3550 | 3550 | 3550 | 3545 | 13919 |
| 576 | 20231227 | 094200 | 1239744845 | 3550 | 3560 | 3560 | 3550 | 12142 |
| 577 | 20231227 | 094100 | 1196597750 | 3560 | 3560 | 3560 | 3560 | 8834 |
| 578 | 20231227 | 094000 | 1165148710 | 3560 | 3570 | 3570 | 3560 | 7532 |
| 579 | 20231227 | 093900 | 1138270370 | 3570 | 3580 | 3580 | 3560 | 12692 |
| 580 | 20231227 | 093800 | 1093020995 | 3580 | 3590 | 3590 | 3580 | 1496 |
| 581 | 20231227 | 093700 | 1087665045 | 3580 | 3570 | 3585 | 3560 | 15187 |
| 582 | 20231227 | 093600 | 1033443525 | 3585 | 3580 | 3585 | 3560 | 19896 |
| 583 | 20231227 | 093500 | 962371255 | 3575 | 3580 | 3585 | 3575 | 6230 |
| 584 | 20231227 | 093400 | 940072190 | 3580 | 3595 | 3595 | 3580 | 12584 |
| 585 | 20231227 | 093300 | 894941525 | 3595 | 3595 | 3595 | 3590 | 3845 |
| 586 | 20231227 | 093200 | 881121250 | 3595 | 3605 | 3605 | 3595 | 2883 |
| 587 | 20231227 | 093100 | 870744180 | 3605 | 3605 | 3605 | 3600 | 1236 |
| 588 | 20231227 | 093000 | 866293295 | 3610 | 3615 | 3615 | 3610 | 3896 |
| 589 | 20231227 | 092900 | 852224735 | 3605 | 3605 | 3620 | 3605 | 7517 |
| 590 | 20231227 | 092800 | 825093390 | 3605 | 3605 | 3605 | 3600 | 3347 |
| 591 | 20231227 | 092700 | 813028880 | 3610 | 3620 | 3620 | 3610 | 1765 |
| 592 | 20231227 | 092600 | 806648385 | 3625 | 3625 | 3625 | 3620 | 7428 |
| 593 | 20231227 | 092500 | 779754790 | 3625 | 3620 | 3640 | 3620 | 2989 |
| 594 | 20231227 | 092400 | 768915180 | 3620 | 3620 | 3620 | 3500 | 38048 |
| 595 | 20231227 | 092300 | 632370710 | 3620 | 3620 | 3620 | 3610 | 13576 |
| 596 | 20231227 | 092200 | 583290655 | 3620 | 3625 | 3630 | 3620 | 6391 |
| 597 | 20231227 | 092100 | 560128715 | 3625 | 3635 | 3645 | 3625 | 9079 |
| 598 | 20231227 | 092000 | 527172950 | 3635 | 3635 | 3650 | 3630 | 9034 |
| 599 | 20231227 | 091900 | 494356920 | 3635 | 3635 | 3640 | 3635 | 5099 |
| 600 | 20231227 | 091800 | 475819430 | 3640 | 3640 | 3650 | 3640 | 1200 |
| 601 | 20231227 | 091700 | 471450430 | 3640 | 3660 | 3660 | 3635 | 3512 |
| 602 | 20231227 | 091600 | 458660160 | 3660 | 3645 | 3660 | 3635 | 20403 |
| 603 | 20231227 | 091500 | 384259535 | 3645 | 3655 | 3660 | 3635 | 4423 |
| 604 | 20231227 | 091400 | 368118700 | 3660 | 3675 | 3675 | 3655 | 4351 |
| 605 | 20231227 | 091300 | 352144385 | 3680 | 3655 | 3680 | 3650 | 7297 |
| 606 | 20231227 | 091200 | 325460765 | 3660 | 3660 | 3680 | 3655 | 3727 |
| 607 | 20231227 | 091100 | 311822095 | 3655 | 3660 | 3690 | 3650 | 3843 |
| 608 | 20231227 | 091000 | 297753975 | 3680 | 3655 | 3680 | 3650 | 2788 |
| 609 | 20231227 | 090900 | 287553915 | 3650 | 3700 | 3700 | 3650 | 8032 |
| 610 | 20231227 | 090800 | 258088965 | 3700 | 3690 | 3700 | 3675 | 3466 |
| 611 | 20231227 | 090700 | 245324785 | 3685 | 3680 | 3695 | 3680 | 1789 |
| 612 | 20231227 | 090600 | 238726110 | 3680 | 3725 | 3725 | 3680 | 19378 |
| 613 | 20231227 | 090500 | 167212440 | 3710 | 3735 | 3740 | 3710 | 13505 |
| 614 | 20231227 | 090400 | 116918220 | 3745 | 3740 | 3765 | 3735 | 10873 |
| 615 | 20231227 | 090300 | 76269960 | 3740 | 3745 | 3770 | 3740 | 1532 |
| 616 | 20231227 | 090200 | 70531600 | 3745 | 3765 | 3775 | 3735 | 4094 |
| 617 | 20231227 | 090100 | 55115475 | 3765 | 3725 | 3790 | 3725 | 3950 |
| 618 | 20231227 | 090000 | 40275140 | 3750 | 3705 | 3750 | 3705 | 10765 |