29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 8674 |
| 3 | 20231228 | 185800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20231228 | 185700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20231228 | 185600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20231228 | 185500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20231228 | 185400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20231228 | 185300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20231228 | 185200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20231228 | 185100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20231228 | 185000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20231228 | 184900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20231228 | 184800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20231228 | 184700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20231228 | 184600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20231228 | 184500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20231228 | 184400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20231228 | 184300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20231228 | 184200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20231228 | 184100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20231228 | 184000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20231228 | 183900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20231228 | 183800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20231228 | 183700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20231228 | 183600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20231228 | 183500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20231228 | 183400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20231228 | 183300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20231228 | 183200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20231228 | 183100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20231228 | 183000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20231228 | 182900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 8674 |
| 33 | 20231228 | 182800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20231228 | 182700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20231228 | 182600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20231228 | 182500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20231228 | 182400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20231228 | 182300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20231228 | 182200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20231228 | 182100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20231228 | 182000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20231228 | 181900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20231228 | 181800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20231228 | 181700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20231228 | 181600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20231228 | 181500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20231228 | 181400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20231228 | 181300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20231228 | 181200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20231228 | 181100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20231228 | 181000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20231228 | 180900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20231228 | 180800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20231228 | 180700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20231228 | 180600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20231228 | 180500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20231228 | 180400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20231228 | 180300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20231228 | 180200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20231228 | 180100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20231228 | 180000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20231228 | 175900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 8674 |
| 63 | 20231228 | 175800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20231228 | 175700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20231228 | 175600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20231228 | 175500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20231228 | 175400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20231228 | 175300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20231228 | 175200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20231228 | 175100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20231228 | 175000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20231228 | 174900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20231228 | 174800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20231228 | 174700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20231228 | 174600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20231228 | 174500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20231228 | 174400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20231228 | 174300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20231228 | 174200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20231228 | 174100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20231228 | 174000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20231228 | 173900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20231228 | 173800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20231228 | 173700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20231228 | 173600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20231228 | 173500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20231228 | 173400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20231228 | 173300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20231228 | 173200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20231228 | 173100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20231228 | 173000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20231228 | 172900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 8674 |
| 93 | 20231228 | 172800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20231228 | 172700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20231228 | 172600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20231228 | 172500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20231228 | 172400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20231228 | 172300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20231228 | 172200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20231228 | 172100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20231228 | 172000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20231228 | 171900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20231228 | 171800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20231228 | 171700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20231228 | 171600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20231228 | 171500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20231228 | 171400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20231228 | 171300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20231228 | 171200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20231228 | 171100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20231228 | 171000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20231228 | 170900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20231228 | 170800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20231228 | 170700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20231228 | 170600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20231228 | 170500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20231228 | 170400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20231228 | 170300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20231228 | 170200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20231228 | 170100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20231228 | 170000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20231228 | 165900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 8674 |
| 123 | 20231228 | 165800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20231228 | 165700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20231228 | 165600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20231228 | 165500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20231228 | 165400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20231228 | 165300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20231228 | 165200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20231228 | 165100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20231228 | 165000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20231228 | 164900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20231228 | 164800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20231228 | 164700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20231228 | 164600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20231228 | 164500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20231228 | 164400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20231228 | 164300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20231228 | 164200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20231228 | 164100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20231228 | 164000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20231228 | 163900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20231228 | 163800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20231228 | 163700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20231228 | 163600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20231228 | 163500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20231228 | 163400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20231228 | 163300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20231228 | 163200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20231228 | 163100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20231228 | 163000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20231228 | 162900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 8674 |
| 153 | 20231228 | 162800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20231228 | 162700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20231228 | 162600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20231228 | 162500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20231228 | 162400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20231228 | 162300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20231228 | 162200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20231228 | 162100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20231228 | 162000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20231228 | 161900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20231228 | 161800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20231228 | 161700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20231228 | 161600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20231228 | 161500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20231228 | 161400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20231228 | 161300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20231228 | 161200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20231228 | 161100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20231228 | 161000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20231228 | 160900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20231228 | 160800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20231228 | 160700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20231228 | 160600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20231228 | 160500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20231228 | 160400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20231228 | 160300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20231228 | 160200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20231228 | 160100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20231228 | 160000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20231228 | 155900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 8674 |
| 183 | 20231228 | 155800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20231228 | 155700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 185 | 20231228 | 155600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20231228 | 155500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20231228 | 155400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20231228 | 155300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20231228 | 155200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20231228 | 155100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20231228 | 155000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20231228 | 154900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20231228 | 154800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 194 | 20231228 | 154700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 195 | 20231228 | 154600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 196 | 20231228 | 154500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 197 | 20231228 | 154400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 198 | 20231228 | 154300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 199 | 20231228 | 154200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 200 | 20231228 | 154100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 201 | 20231228 | 154000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 202 | 20231228 | 153900 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 203 | 20231228 | 153800 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 204 | 20231228 | 153700 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 205 | 20231228 | 153600 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 206 | 20231228 | 153500 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 207 | 20231228 | 153400 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 208 | 20231228 | 153300 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 209 | 20231228 | 153200 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20231228 | 153100 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20231228 | 153000 | 1651692025 | 4760 | 4760 | 4760 | 4760 | 8674 |
| 212 | 20231228 | 152900 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 213 | 20231228 | 152800 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20231228 | 152700 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20231228 | 152600 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20231228 | 152500 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20231228 | 152400 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20231228 | 152300 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20231228 | 152200 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20231228 | 152100 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20231228 | 152000 | 1610403785 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20231228 | 151900 | 1610403785 | 4750 | 4755 | 4755 | 4750 | 1473 |
| 223 | 20231228 | 151800 | 1603400165 | 4755 | 4750 | 4755 | 4750 | 1222 |
| 224 | 20231228 | 151700 | 1597589580 | 4755 | 4755 | 4755 | 4750 | 622 |
| 225 | 20231228 | 151600 | 1594634320 | 4755 | 4755 | 4755 | 4755 | 619 |
| 226 | 20231228 | 151500 | 1591690975 | 4750 | 4755 | 4755 | 4750 | 732 |
| 227 | 20231228 | 151400 | 1588210440 | 4755 | 4755 | 4755 | 4750 | 900 |
| 228 | 20231228 | 151300 | 1583931675 | 4750 | 4750 | 4750 | 4750 | 101 |
| 229 | 20231228 | 151200 | 1583451925 | 4755 | 4750 | 4755 | 4750 | 351 |
| 230 | 20231228 | 151100 | 1581784010 | 4755 | 4755 | 4760 | 4755 | 447 |
| 231 | 20231228 | 151000 | 1579658500 | 4755 | 4760 | 4760 | 4755 | 1446 |
| 232 | 20231228 | 150900 | 1572776675 | 4760 | 4745 | 4760 | 4745 | 1672 |
| 233 | 20231228 | 150800 | 1564826315 | 4745 | 4750 | 4755 | 4745 | 1493 |
| 234 | 20231228 | 150700 | 1557735100 | 4750 | 4755 | 4755 | 4750 | 607 |
| 235 | 20231228 | 150600 | 1554851390 | 4750 | 4740 | 4750 | 4740 | 573 |
| 236 | 20231228 | 150500 | 1552130155 | 4750 | 4750 | 4750 | 4735 | 553 |
| 237 | 20231228 | 150400 | 1549511150 | 4750 | 4745 | 4750 | 4735 | 482 |
| 238 | 20231228 | 150300 | 1547224075 | 4740 | 4740 | 4740 | 4735 | 296 |
| 239 | 20231228 | 150200 | 1545821055 | 4740 | 4735 | 4740 | 4720 | 631 |
| 240 | 20231228 | 150100 | 1542835945 | 4720 | 4725 | 4735 | 4720 | 1070 |
| 241 | 20231228 | 150000 | 1537775740 | 4730 | 4730 | 4735 | 4710 | 1538 |
| 242 | 20231228 | 145900 | 1530500370 | 4730 | 4725 | 4730 | 4720 | 1030 |
| 243 | 20231228 | 145800 | 1525628555 | 4725 | 4715 | 4725 | 4710 | 1901 |
| 244 | 20231228 | 145700 | 1516657905 | 4710 | 4715 | 4715 | 4710 | 1452 |
| 245 | 20231228 | 145600 | 1509811835 | 4715 | 4720 | 4720 | 4710 | 371 |
| 246 | 20231228 | 145500 | 1508062165 | 4720 | 4710 | 4720 | 4700 | 4135 |
| 247 | 20231228 | 145400 | 1488545515 | 4710 | 4700 | 4715 | 4695 | 66 |
| 248 | 20231228 | 145300 | 1488235470 | 4695 | 4700 | 4710 | 4695 | 468 |
| 249 | 20231228 | 145200 | 1486037405 | 4705 | 4680 | 4705 | 4670 | 112 |
| 250 | 20231228 | 145100 | 1485513330 | 4680 | 4660 | 4680 | 4660 | 870 |
| 251 | 20231228 | 145000 | 1481454720 | 4665 | 4650 | 4665 | 4650 | 1302 |
| 252 | 20231228 | 144900 | 1475382440 | 4650 | 4645 | 4665 | 4645 | 537 |
| 253 | 20231228 | 144800 | 1472884090 | 4640 | 4735 | 4750 | 4640 | 2775 |
| 254 | 20231228 | 144700 | 1459880180 | 4735 | 4760 | 4760 | 4730 | 835 |
| 255 | 20231228 | 144600 | 1455912760 | 4760 | 4760 | 4760 | 4750 | 1821 |
| 256 | 20231228 | 144500 | 1447249670 | 4760 | 4750 | 4760 | 4750 | 455 |
| 257 | 20231228 | 144400 | 1445086070 | 4750 | 4760 | 4765 | 4745 | 473 |
| 258 | 20231228 | 144300 | 1442836770 | 4765 | 4760 | 4765 | 4755 | 1500 |
| 259 | 20231228 | 144200 | 1435699775 | 4760 | 4745 | 4760 | 4745 | 602 |
| 260 | 20231228 | 144100 | 1432840640 | 4750 | 4750 | 4750 | 4745 | 1755 |
| 261 | 20231228 | 144000 | 1424505610 | 4745 | 4740 | 4750 | 4730 | 1727 |
| 262 | 20231228 | 143900 | 1416307210 | 4740 | 4735 | 4740 | 4735 | 640 |
| 263 | 20231228 | 143800 | 1413273710 | 4735 | 4735 | 4740 | 4735 | 626 |
| 264 | 20231228 | 143700 | 1410309595 | 4735 | 4730 | 4735 | 4725 | 1734 |
| 265 | 20231228 | 143600 | 1402103935 | 4725 | 4720 | 4725 | 4720 | 2371 |
| 266 | 20231228 | 143500 | 1390905940 | 4715 | 4715 | 4720 | 4715 | 97 |
| 267 | 20231228 | 143400 | 1390448365 | 4715 | 4715 | 4725 | 4710 | 867 |
| 268 | 20231228 | 143300 | 1386359590 | 4715 | 4720 | 4720 | 4710 | 886 |
| 269 | 20231228 | 143200 | 1382182715 | 4720 | 4715 | 4720 | 4705 | 119 |
| 270 | 20231228 | 143100 | 1381621460 | 4700 | 4700 | 4700 | 4695 | 588 |
| 271 | 20231228 | 143000 | 1378858360 | 4700 | 4705 | 4720 | 4695 | 1286 |
| 272 | 20231228 | 142900 | 1372799170 | 4700 | 4690 | 4705 | 4690 | 276 |
| 273 | 20231228 | 142800 | 1371501875 | 4690 | 4700 | 4700 | 4685 | 646 |
| 274 | 20231228 | 142700 | 1368472365 | 4685 | 4715 | 4725 | 4680 | 4781 |
| 275 | 20231228 | 142600 | 1346042805 | 4725 | 4740 | 4740 | 4725 | 1638 |
| 276 | 20231228 | 142500 | 1338291455 | 4740 | 4745 | 4745 | 4715 | 2047 |
| 277 | 20231228 | 142400 | 1328589120 | 4745 | 4705 | 4745 | 4705 | 5801 |
| 278 | 20231228 | 142300 | 1301244575 | 4700 | 4690 | 4700 | 4690 | 1179 |
| 279 | 20231228 | 142200 | 1295711820 | 4685 | 4680 | 4690 | 4680 | 1589 |
| 280 | 20231228 | 142100 | 1288260375 | 4680 | 4680 | 4680 | 4680 | 1542 |
| 281 | 20231228 | 142000 | 1281043815 | 4675 | 4670 | 4680 | 4670 | 1069 |
| 282 | 20231228 | 141900 | 1276043110 | 4670 | 4670 | 4670 | 4660 | 736 |
| 283 | 20231228 | 141800 | 1272606995 | 4660 | 4655 | 4660 | 4655 | 413 |
| 284 | 20231228 | 141700 | 1270683275 | 4655 | 4650 | 4655 | 4650 | 538 |
| 285 | 20231228 | 141600 | 1268178920 | 4650 | 4655 | 4655 | 4650 | 1123 |
| 286 | 20231228 | 141500 | 1262954260 | 4655 | 4655 | 4655 | 4650 | 533 |
| 287 | 20231228 | 141400 | 1260473155 | 4650 | 4650 | 4655 | 4645 | 202 |
| 288 | 20231228 | 141300 | 1259534170 | 4650 | 4650 | 4650 | 4645 | 1062 |
| 289 | 20231228 | 141200 | 1254595990 | 4650 | 4650 | 4655 | 4650 | 533 |
| 290 | 20231228 | 141100 | 1252117060 | 4645 | 4650 | 4650 | 4640 | 867 |
| 291 | 20231228 | 141000 | 1248087180 | 4650 | 4655 | 4655 | 4650 | 728 |
| 292 | 20231228 | 140900 | 1244699990 | 4655 | 4665 | 4665 | 4655 | 1294 |
| 293 | 20231228 | 140800 | 1238668380 | 4665 | 4660 | 4665 | 4660 | 874 |
| 294 | 20231228 | 140700 | 1234592875 | 4660 | 4650 | 4660 | 4650 | 129 |
| 295 | 20231228 | 140600 | 1233992005 | 4650 | 4660 | 4660 | 4650 | 639 |
| 296 | 20231228 | 140500 | 1231017470 | 4655 | 4655 | 4660 | 4655 | 730 |
| 297 | 20231228 | 140400 | 1227616995 | 4655 | 4645 | 4655 | 4645 | 753 |
| 298 | 20231228 | 140300 | 1224115230 | 4640 | 4645 | 4645 | 4640 | 1356 |
| 299 | 20231228 | 140200 | 1217818000 | 4645 | 4640 | 4645 | 4640 | 258 |
| 300 | 20231228 | 140100 | 1216620430 | 4635 | 4645 | 4645 | 4635 | 1467 |
| 301 | 20231228 | 140000 | 1209810555 | 4645 | 4655 | 4655 | 4645 | 682 |
| 302 | 20231228 | 135900 | 1206640030 | 4655 | 4655 | 4655 | 4640 | 629 |
| 303 | 20231228 | 135800 | 1203718335 | 4635 | 4640 | 4655 | 4635 | 2273 |
| 304 | 20231228 | 135700 | 1193155585 | 4640 | 4645 | 4650 | 4635 | 342 |
| 305 | 20231228 | 135600 | 1191568735 | 4650 | 4645 | 4650 | 4630 | 147 |
| 306 | 20231228 | 135500 | 1190886445 | 4645 | 4645 | 4655 | 4645 | 1127 |
| 307 | 20231228 | 135400 | 1185646030 | 4645 | 4625 | 4645 | 4625 | 825 |
| 308 | 20231228 | 135300 | 1181821705 | 4625 | 4625 | 4625 | 4605 | 526 |
| 309 | 20231228 | 135200 | 1179394760 | 4625 | 4640 | 4640 | 4620 | 767 |
| 310 | 20231228 | 135100 | 1175843765 | 4640 | 4640 | 4645 | 4615 | 1251 |
| 311 | 20231228 | 135000 | 1170054385 | 4635 | 4635 | 4640 | 4635 | 1989 |
| 312 | 20231228 | 134900 | 1160830440 | 4635 | 4635 | 4635 | 4630 | 570 |
| 313 | 20231228 | 134800 | 1158188500 | 4635 | 4635 | 4635 | 4630 | 574 |
| 314 | 20231228 | 134700 | 1155528070 | 4635 | 4620 | 4635 | 4620 | 717 |
| 315 | 20231228 | 134600 | 1152212500 | 4620 | 4605 | 4620 | 4600 | 873 |
| 316 | 20231228 | 134500 | 1148191110 | 4600 | 4595 | 4610 | 4590 | 788 |
| 317 | 20231228 | 134400 | 1144570920 | 4585 | 4600 | 4600 | 4580 | 454 |
| 318 | 20231228 | 134300 | 1142486085 | 4600 | 4585 | 4600 | 4575 | 1072 |
| 319 | 20231228 | 134200 | 1137568385 | 4585 | 4570 | 4585 | 4570 | 501 |
| 320 | 20231228 | 134100 | 1135274630 | 4565 | 4565 | 4565 | 4560 | 511 |
| 321 | 20231228 | 134000 | 1132943595 | 4560 | 4560 | 4570 | 4560 | 804 |
| 322 | 20231228 | 133900 | 1129273205 | 4560 | 4565 | 4565 | 4560 | 829 |
| 323 | 20231228 | 133800 | 1125492470 | 4560 | 4555 | 4565 | 4555 | 581 |
| 324 | 20231228 | 133700 | 1122843515 | 4555 | 4555 | 4560 | 4550 | 410 |
| 325 | 20231228 | 133600 | 1120977160 | 4550 | 4545 | 4555 | 4545 | 1053 |
| 326 | 20231228 | 133500 | 1116185115 | 4540 | 4545 | 4550 | 4535 | 631 |
| 327 | 20231228 | 133400 | 1113320050 | 4545 | 4540 | 4545 | 4525 | 921 |
| 328 | 20231228 | 133300 | 1109145840 | 4545 | 4535 | 4545 | 4530 | 502 |
| 329 | 20231228 | 133200 | 1106868385 | 4535 | 4535 | 4535 | 4525 | 685 |
| 330 | 20231228 | 133100 | 1103765390 | 4535 | 4520 | 4535 | 4520 | 231 |
| 331 | 20231228 | 133000 | 1102719330 | 4520 | 4515 | 4530 | 4515 | 479 |
| 332 | 20231228 | 132900 | 1100556035 | 4510 | 4515 | 4515 | 4510 | 527 |
| 333 | 20231228 | 132800 | 1098176635 | 4535 | 4505 | 4535 | 4495 | 1468 |
| 334 | 20231228 | 132700 | 1091553660 | 4500 | 4515 | 4515 | 4490 | 1919 |
| 335 | 20231228 | 132600 | 1082916030 | 4515 | 4520 | 4525 | 4510 | 1140 |
| 336 | 20231228 | 132500 | 1077767035 | 4545 | 4525 | 4555 | 4500 | 2022 |
| 337 | 20231228 | 132400 | 1068645505 | 4525 | 4545 | 4550 | 4525 | 2575 |
| 338 | 20231228 | 132300 | 1056961745 | 4550 | 4550 | 4570 | 4540 | 867 |
| 339 | 20231228 | 132200 | 1053011885 | 4550 | 4535 | 4550 | 4535 | 999 |
| 340 | 20231228 | 132100 | 1048474085 | 4530 | 4510 | 4575 | 4475 | 13829 |
| 341 | 20231228 | 132000 | 986135120 | 4505 | 4650 | 4660 | 4500 | 12929 |
| 342 | 20231228 | 131900 | 926721125 | 4650 | 4700 | 4735 | 4640 | 30916 |
| 343 | 20231228 | 131800 | 781598950 | 4680 | 4680 | 4680 | 4680 | 0 |
| 344 | 20231228 | 131700 | 781598950 | 4680 | 4680 | 4680 | 4680 | 0 |
| 345 | 20231228 | 131600 | 781598950 | 4680 | 4640 | 4680 | 4640 | 11941 |
| 346 | 20231228 | 131500 | 725919525 | 4640 | 4635 | 4640 | 4630 | 1016 |
| 347 | 20231228 | 131400 | 721207160 | 4635 | 4630 | 4635 | 4625 | 66 |
| 348 | 20231228 | 131300 | 720901375 | 4630 | 4630 | 4630 | 4630 | 651 |
| 349 | 20231228 | 131200 | 717887245 | 4620 | 4635 | 4635 | 4620 | 1406 |
| 350 | 20231228 | 131100 | 711374980 | 4630 | 4635 | 4635 | 4630 | 563 |
| 351 | 20231228 | 131000 | 708765790 | 4635 | 4630 | 4635 | 4630 | 304 |
| 352 | 20231228 | 130900 | 707356825 | 4625 | 4615 | 4630 | 4615 | 175 |
| 353 | 20231228 | 130800 | 706546755 | 4615 | 4630 | 4630 | 4615 | 1329 |
| 354 | 20231228 | 130700 | 700406055 | 4630 | 4625 | 4630 | 4625 | 541 |
| 355 | 20231228 | 130600 | 697901735 | 4625 | 4625 | 4625 | 4625 | 1030 |
| 356 | 20231228 | 130500 | 693137985 | 4630 | 4630 | 4630 | 4625 | 543 |
| 357 | 20231228 | 130400 | 690624055 | 4630 | 4630 | 4630 | 4625 | 1004 |
| 358 | 20231228 | 130300 | 685975595 | 4625 | 4620 | 4630 | 4620 | 125 |
| 359 | 20231228 | 130200 | 685397365 | 4620 | 4625 | 4630 | 4615 | 4159 |
| 360 | 20231228 | 130100 | 666163505 | 4625 | 4625 | 4625 | 4620 | 500 |
| 361 | 20231228 | 130000 | 663851015 | 4615 | 4630 | 4630 | 4615 | 62 |
| 362 | 20231228 | 125900 | 663563985 | 4630 | 4615 | 4630 | 4610 | 4037 |
| 363 | 20231228 | 125800 | 644894750 | 4615 | 4605 | 4615 | 4605 | 71 |
| 364 | 20231228 | 125700 | 644567240 | 4605 | 4615 | 4615 | 4605 | 1083 |
| 365 | 20231228 | 125600 | 639571960 | 4615 | 4610 | 4615 | 4610 | 2061 |
| 366 | 20231228 | 125500 | 630060750 | 4605 | 4605 | 4610 | 4605 | 793 |
| 367 | 20231228 | 125400 | 626406460 | 4600 | 4605 | 4605 | 4600 | 388 |
| 368 | 20231228 | 125300 | 624621365 | 4595 | 4605 | 4605 | 4595 | 3266 |
| 369 | 20231228 | 125200 | 609597095 | 4605 | 4615 | 4615 | 4605 | 1072 |
| 370 | 20231228 | 125100 | 604657605 | 4615 | 4615 | 4620 | 4615 | 1089 |
| 371 | 20231228 | 125000 | 599629330 | 4615 | 4625 | 4625 | 4615 | 3757 |
| 372 | 20231228 | 124900 | 582273755 | 4620 | 4620 | 4620 | 4615 | 442 |
| 373 | 20231228 | 124800 | 580231725 | 4620 | 4615 | 4620 | 4615 | 80 |
| 374 | 20231228 | 124700 | 579862235 | 4625 | 4615 | 4630 | 4615 | 255 |
| 375 | 20231228 | 124600 | 578683360 | 4615 | 4620 | 4630 | 4615 | 1123 |
| 376 | 20231228 | 124500 | 573489455 | 4620 | 4610 | 4620 | 4600 | 60 |
| 377 | 20231228 | 124400 | 573212545 | 4610 | 4595 | 4610 | 4595 | 369 |
| 378 | 20231228 | 124300 | 571514645 | 4600 | 4600 | 4610 | 4600 | 3756 |
| 379 | 20231228 | 124200 | 554237035 | 4610 | 4620 | 4620 | 4600 | 1576 |
| 380 | 20231228 | 124100 | 546983465 | 4610 | 4620 | 4620 | 4610 | 896 |
| 381 | 20231228 | 124000 | 542850435 | 4620 | 4620 | 4620 | 4620 | 108 |
| 382 | 20231228 | 123900 | 542351475 | 4610 | 4615 | 4625 | 4610 | 118 |
| 383 | 20231228 | 123800 | 541806905 | 4615 | 4625 | 4625 | 4615 | 39 |
| 384 | 20231228 | 123700 | 541626905 | 4630 | 4635 | 4635 | 4610 | 428 |
| 385 | 20231228 | 123600 | 539645735 | 4635 | 4630 | 4640 | 4610 | 1639 |
| 386 | 20231228 | 123500 | 532067175 | 4630 | 4595 | 4630 | 4595 | 9024 |
| 387 | 20231228 | 123400 | 490556105 | 4595 | 4585 | 4595 | 4580 | 4275 |
| 388 | 20231228 | 123300 | 470934230 | 4585 | 4580 | 4585 | 4575 | 1368 |
| 389 | 20231228 | 123200 | 464671345 | 4580 | 4575 | 4580 | 4575 | 6 |
| 390 | 20231228 | 123100 | 464643890 | 4575 | 4575 | 4580 | 4570 | 1725 |
| 391 | 20231228 | 123000 | 456746760 | 4575 | 4575 | 4580 | 4570 | 558 |
| 392 | 20231228 | 122900 | 454193915 | 4575 | 4565 | 4575 | 4565 | 2768 |
| 393 | 20231228 | 122800 | 441540895 | 4565 | 4550 | 4565 | 4550 | 563 |
| 394 | 20231228 | 122700 | 438971765 | 4550 | 4545 | 4550 | 4540 | 50 |
| 395 | 20231228 | 122600 | 438744280 | 4550 | 4540 | 4560 | 4530 | 485 |
| 396 | 20231228 | 122500 | 436542280 | 4550 | 4540 | 4550 | 4540 | 229 |
| 397 | 20231228 | 122400 | 435502610 | 4540 | 4540 | 4540 | 4530 | 89 |
| 398 | 20231228 | 122300 | 435098720 | 4540 | 4540 | 4540 | 4530 | 53 |
| 399 | 20231228 | 122200 | 434858150 | 4540 | 4550 | 4550 | 4530 | 52 |
| 400 | 20231228 | 122100 | 434622080 | 4530 | 4545 | 4550 | 4530 | 152 |
| 401 | 20231228 | 122000 | 433932385 | 4530 | 4540 | 4540 | 4530 | 921 |
| 402 | 20231228 | 121900 | 429757500 | 4540 | 4550 | 4550 | 4540 | 294 |
| 403 | 20231228 | 121800 | 428421605 | 4550 | 4545 | 4550 | 4545 | 1433 |
| 404 | 20231228 | 121700 | 421903340 | 4550 | 4570 | 4570 | 4550 | 1423 |
| 405 | 20231228 | 121600 | 415423865 | 4570 | 4580 | 4590 | 4570 | 1077 |
| 406 | 20231228 | 121500 | 410492705 | 4580 | 4575 | 4590 | 4575 | 2879 |
| 407 | 20231228 | 121400 | 397302600 | 4575 | 4560 | 4590 | 4560 | 5190 |
| 408 | 20231228 | 121300 | 373587500 | 4560 | 4545 | 4560 | 4545 | 2100 |
| 409 | 20231228 | 121200 | 364018995 | 4540 | 4535 | 4540 | 4535 | 2790 |
| 410 | 20231228 | 121100 | 351357135 | 4535 | 4530 | 4535 | 4530 | 281 |
| 411 | 20231228 | 121000 | 350084145 | 4530 | 4530 | 4530 | 4525 | 355 |
| 412 | 20231228 | 120900 | 348476155 | 4525 | 4530 | 4530 | 4525 | 208 |
| 413 | 20231228 | 120800 | 347533925 | 4525 | 4530 | 4530 | 4525 | 48 |
| 414 | 20231228 | 120700 | 347316520 | 4525 | 4525 | 4525 | 4520 | 1021 |
| 415 | 20231228 | 120600 | 342696505 | 4525 | 4515 | 4525 | 4515 | 461 |
| 416 | 20231228 | 120500 | 340612690 | 4515 | 4515 | 4515 | 4515 | 1101 |
| 417 | 20231228 | 120400 | 335641675 | 4505 | 4505 | 4505 | 4505 | 2 |
| 418 | 20231228 | 120300 | 335632665 | 4505 | 4505 | 4505 | 4505 | 26 |
| 419 | 20231228 | 120200 | 335515535 | 4515 | 4515 | 4515 | 4515 | 0 |
| 420 | 20231228 | 120100 | 335515535 | 4515 | 4510 | 4515 | 4505 | 37 |
| 421 | 20231228 | 120000 | 335348825 | 4515 | 4520 | 4520 | 4515 | 1650 |
| 422 | 20231228 | 115900 | 327898820 | 4520 | 4520 | 4520 | 4520 | 42 |
| 423 | 20231228 | 115800 | 327708980 | 4515 | 4520 | 4520 | 4515 | 45 |
| 424 | 20231228 | 115700 | 327505595 | 4515 | 4520 | 4520 | 4515 | 1044 |
| 425 | 20231228 | 115600 | 322791725 | 4515 | 4520 | 4520 | 4515 | 290 |
| 426 | 20231228 | 115500 | 321482170 | 4520 | 4515 | 4520 | 4515 | 193 |
| 427 | 20231228 | 115400 | 320610410 | 4515 | 4515 | 4520 | 4515 | 418 |
| 428 | 20231228 | 115300 | 318722935 | 4505 | 4510 | 4510 | 4505 | 60 |
| 429 | 20231228 | 115200 | 318452345 | 4500 | 4500 | 4500 | 4500 | 673 |
| 430 | 20231228 | 115100 | 315423845 | 4505 | 4515 | 4515 | 4505 | 1387 |
| 431 | 20231228 | 115000 | 309172405 | 4510 | 4510 | 4510 | 4510 | 21 |
| 432 | 20231228 | 114900 | 309077695 | 4510 | 4520 | 4525 | 4510 | 1025 |
| 433 | 20231228 | 114800 | 304444595 | 4525 | 4520 | 4525 | 4520 | 57 |
| 434 | 20231228 | 114700 | 304186680 | 4525 | 4525 | 4525 | 4525 | 292 |
| 435 | 20231228 | 114600 | 302865380 | 4530 | 4530 | 4530 | 4520 | 693 |
| 436 | 20231228 | 114500 | 299728630 | 4530 | 4510 | 4530 | 4510 | 1796 |
| 437 | 20231228 | 114400 | 291609850 | 4505 | 4505 | 4505 | 4505 | 141 |
| 438 | 20231228 | 114300 | 290974645 | 4500 | 4500 | 4500 | 4495 | 429 |
| 439 | 20231228 | 114200 | 289045895 | 4500 | 4495 | 4500 | 4490 | 92 |
| 440 | 20231228 | 114100 | 288631960 | 4495 | 4490 | 4495 | 4485 | 677 |
| 441 | 20231228 | 114000 | 285592230 | 4490 | 4490 | 4490 | 4485 | 198 |
| 442 | 20231228 | 113900 | 284703995 | 4485 | 4485 | 4490 | 4485 | 7256 |
| 443 | 20231228 | 113800 | 252125105 | 4485 | 4490 | 4490 | 4485 | 925 |
| 444 | 20231228 | 113700 | 247976300 | 4490 | 4485 | 4490 | 4485 | 37 |
| 445 | 20231228 | 113600 | 247810180 | 4480 | 4485 | 4485 | 4480 | 181 |
| 446 | 20231228 | 113500 | 246998945 | 4480 | 4485 | 4485 | 4480 | 728 |
| 447 | 20231228 | 113400 | 243734875 | 4485 | 4480 | 4485 | 4480 | 137 |
| 448 | 20231228 | 113300 | 243120940 | 4480 | 4475 | 4485 | 4475 | 305 |
| 449 | 20231228 | 113200 | 241755535 | 4485 | 4475 | 4485 | 4475 | 101 |
| 450 | 20231228 | 113100 | 241302890 | 4485 | 4475 | 4485 | 4475 | 89 |
| 451 | 20231228 | 113000 | 240903745 | 4480 | 4475 | 4485 | 4475 | 12 |
| 452 | 20231228 | 112900 | 240850020 | 4480 | 4480 | 4480 | 4480 | 144 |
| 453 | 20231228 | 112800 | 240204900 | 4475 | 4475 | 4480 | 4475 | 226 |
| 454 | 20231228 | 112700 | 239193545 | 4480 | 4475 | 4480 | 4470 | 1819 |
| 455 | 20231228 | 112600 | 231044910 | 4475 | 4475 | 4475 | 4470 | 38 |
| 456 | 20231228 | 112500 | 230874870 | 4475 | 4475 | 4475 | 4475 | 13 |
| 457 | 20231228 | 112400 | 230816695 | 4475 | 4475 | 4475 | 4470 | 3274 |
| 458 | 20231228 | 112300 | 216178155 | 4475 | 4470 | 4475 | 4470 | 66 |
| 459 | 20231228 | 112200 | 215882965 | 4475 | 4470 | 4475 | 4470 | 35 |
| 460 | 20231228 | 112100 | 215726350 | 4475 | 4470 | 4475 | 4470 | 228 |
| 461 | 20231228 | 112000 | 214706550 | 4470 | 4475 | 4475 | 4470 | 141 |
| 462 | 20231228 | 111900 | 214076185 | 4475 | 4475 | 4475 | 4470 | 138 |
| 463 | 20231228 | 111800 | 213459135 | 4475 | 4460 | 4475 | 4460 | 3 |
| 464 | 20231228 | 111700 | 213445740 | 4475 | 4475 | 4475 | 4475 | 234 |
| 465 | 20231228 | 111600 | 212398590 | 4475 | 4460 | 4475 | 4460 | 153 |
| 466 | 20231228 | 111500 | 211716195 | 4475 | 4455 | 4475 | 4455 | 4 |
| 467 | 20231228 | 111400 | 211698335 | 4480 | 4480 | 4480 | 4480 | 200 |
| 468 | 20231228 | 111300 | 210802335 | 4455 | 4480 | 4480 | 4455 | 13 |
| 469 | 20231228 | 111200 | 210744145 | 4455 | 4455 | 4455 | 4455 | 2 |
| 470 | 20231228 | 111100 | 210735235 | 4485 | 4460 | 4485 | 4460 | 27 |
| 471 | 20231228 | 111000 | 210614190 | 4490 | 4465 | 4490 | 4465 | 335 |
| 472 | 20231228 | 110900 | 209116535 | 4455 | 4455 | 4455 | 4450 | 225 |
| 473 | 20231228 | 110800 | 208114165 | 4450 | 4465 | 4465 | 4450 | 6819 |
| 474 | 20231228 | 110700 | 177708355 | 4460 | 4465 | 4465 | 4460 | 38 |
| 475 | 20231228 | 110600 | 177538720 | 4465 | 4465 | 4465 | 4465 | 536 |
| 476 | 20231228 | 110500 | 175145480 | 4465 | 4465 | 4465 | 4460 | 201 |
| 477 | 20231228 | 110400 | 174248110 | 4460 | 4460 | 4465 | 4460 | 145 |
| 478 | 20231228 | 110300 | 173601260 | 4460 | 4460 | 4460 | 4460 | 2 |
| 479 | 20231228 | 110200 | 173592340 | 4465 | 4465 | 4465 | 4465 | 2 |
| 480 | 20231228 | 110100 | 173583410 | 4465 | 4470 | 4470 | 4460 | 30 |
| 481 | 20231228 | 110000 | 173449465 | 4460 | 4465 | 4465 | 4460 | 14 |
| 482 | 20231228 | 105900 | 173386965 | 4465 | 4465 | 4465 | 4465 | 11 |
| 483 | 20231228 | 105800 | 173337850 | 4455 | 4455 | 4455 | 4455 | 152 |
| 484 | 20231228 | 105700 | 172660690 | 4455 | 4455 | 4465 | 4455 | 300 |
| 485 | 20231228 | 105600 | 171324180 | 4455 | 4470 | 4470 | 4455 | 759 |
| 486 | 20231228 | 105500 | 167939655 | 4460 | 4470 | 4470 | 4460 | 1180 |
| 487 | 20231228 | 105400 | 162675845 | 4460 | 4470 | 4470 | 4460 | 23 |
| 488 | 20231228 | 105300 | 162573105 | 4470 | 4460 | 4470 | 4455 | 3153 |
| 489 | 20231228 | 105200 | 148525605 | 4470 | 4505 | 4505 | 4455 | 1902 |
| 490 | 20231228 | 105100 | 140023115 | 4505 | 4530 | 4530 | 4500 | 3157 |
| 491 | 20231228 | 105000 | 125745135 | 4535 | 4505 | 4535 | 4505 | 3573 |
| 492 | 20231228 | 104900 | 109568190 | 4500 | 4460 | 4530 | 4460 | 12447 |
| 493 | 20231228 | 104800 | 53525190 | 4455 | 4455 | 4455 | 4455 | 780 |
| 494 | 20231228 | 104700 | 50050290 | 4450 | 4445 | 4450 | 4445 | 1820 |
| 495 | 20231228 | 104600 | 41955940 | 4450 | 4435 | 4450 | 4435 | 869 |
| 496 | 20231228 | 104500 | 38094565 | 4435 | 4435 | 4435 | 4430 | 545 |
| 497 | 20231228 | 104400 | 35678920 | 4430 | 4430 | 4430 | 4430 | 131 |
| 498 | 20231228 | 104300 | 35098590 | 4425 | 4420 | 4425 | 4420 | 217 |
| 499 | 20231228 | 104200 | 34139265 | 4420 | 4420 | 4420 | 4410 | 13 |
| 500 | 20231228 | 104100 | 34081825 | 4420 | 4410 | 4420 | 4410 | 401 |
| 501 | 20231228 | 104000 | 32312415 | 4410 | 4410 | 4415 | 4410 | 265 |
| 502 | 20231228 | 103900 | 31143265 | 4410 | 4410 | 4410 | 4410 | 134 |
| 503 | 20231228 | 103800 | 30552325 | 4415 | 4410 | 4415 | 4410 | 16 |
| 504 | 20231228 | 103700 | 30481750 | 4415 | 4390 | 4415 | 4390 | 636 |
| 505 | 20231228 | 103600 | 27681100 | 4400 | 4385 | 4400 | 4385 | 1402 |
| 506 | 20231228 | 103500 | 21520475 | 4385 | 4380 | 4385 | 4380 | 1485 |
| 507 | 20231228 | 103400 | 15014615 | 4375 | 4365 | 4375 | 4365 | 216 |
| 508 | 20231228 | 103300 | 14069950 | 4360 | 4365 | 4365 | 4360 | 81 |
| 509 | 20231228 | 103200 | 13716785 | 4360 | 4355 | 4360 | 4355 | 64 |
| 510 | 20231228 | 103100 | 13437985 | 4350 | 4350 | 4350 | 4345 | 164 |
| 511 | 20231228 | 103000 | 12724595 | 4345 | 4340 | 4345 | 4335 | 146 |
| 512 | 20231228 | 102900 | 12090325 | 4335 | 4335 | 4335 | 4335 | 5 |
| 513 | 20231228 | 102800 | 12068650 | 4330 | 4325 | 4335 | 4325 | 192 |
| 514 | 20231228 | 102700 | 11237810 | 4325 | 4320 | 4325 | 4320 | 129 |
| 515 | 20231228 | 102600 | 10680525 | 4315 | 4315 | 4315 | 4315 | 19 |
| 516 | 20231228 | 102500 | 10598540 | 4310 | 4310 | 4310 | 4310 | 106 |
| 517 | 20231228 | 102400 | 10141680 | 4305 | 4305 | 4305 | 4300 | 41 |
| 518 | 20231228 | 102300 | 9965190 | 4300 | 4290 | 4300 | 4290 | 149 |
| 519 | 20231228 | 102200 | 9324590 | 4295 | 4280 | 4295 | 4280 | 58 |
| 520 | 20231228 | 102100 | 9075785 | 4290 | 4280 | 4290 | 4280 | 205 |
| 521 | 20231228 | 102000 | 8198375 | 4275 | 4285 | 4285 | 4275 | 646 |
| 522 | 20231228 | 101900 | 5433475 | 4280 | 4280 | 4280 | 4280 | 6 |
| 523 | 20231228 | 101800 | 5407795 | 4280 | 4280 | 4280 | 4280 | 1 |
| 524 | 20231228 | 101700 | 5403515 | 4275 | 4270 | 4275 | 4270 | 53 |
| 525 | 20231228 | 101600 | 5177175 | 4270 | 4270 | 4270 | 4270 | 1 |
| 526 | 20231228 | 101500 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 527 | 20231228 | 101400 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 528 | 20231228 | 101300 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 529 | 20231228 | 101200 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 530 | 20231228 | 101100 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 531 | 20231228 | 101000 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 532 | 20231228 | 100900 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 533 | 20231228 | 100800 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 534 | 20231228 | 100700 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 535 | 20231228 | 100600 | 5172905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 536 | 20231228 | 100500 | 5172905 | 4260 | 4260 | 4260 | 4260 | 73 |
| 537 | 20231228 | 100400 | 4861925 | 4260 | 4260 | 4260 | 4260 | 41 |
| 538 | 20231228 | 100300 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 539 | 20231228 | 100200 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 540 | 20231228 | 100100 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 541 | 20231228 | 100000 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 542 | 20231228 | 095900 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 543 | 20231228 | 095800 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 544 | 20231228 | 095700 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 545 | 20231228 | 095600 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 546 | 20231228 | 095500 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 547 | 20231228 | 095400 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 548 | 20231228 | 095300 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 549 | 20231228 | 095200 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 550 | 20231228 | 095100 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 551 | 20231228 | 095000 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 552 | 20231228 | 094900 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 553 | 20231228 | 094800 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 554 | 20231228 | 094700 | 4687265 | 4265 | 4265 | 4265 | 4265 | 0 |
| 555 | 20231228 | 094600 | 4687265 | 4265 | 4265 | 4265 | 4265 | 47 |
| 556 | 20231228 | 094500 | 4486810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 557 | 20231228 | 094400 | 4486810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 558 | 20231228 | 094300 | 4486810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 559 | 20231228 | 094200 | 4486810 | 4265 | 4265 | 4265 | 4265 | 71 |
| 560 | 20231228 | 094100 | 4183995 | 4265 | 4265 | 4265 | 4265 | 0 |
| 561 | 20231228 | 094000 | 4183995 | 4265 | 4265 | 4265 | 4265 | 0 |
| 562 | 20231228 | 093900 | 4183995 | 4265 | 4265 | 4265 | 4265 | 23 |
| 563 | 20231228 | 093800 | 4085900 | 4265 | 4265 | 4265 | 4265 | 20 |
| 564 | 20231228 | 093700 | 4000600 | 4265 | 4265 | 4265 | 4265 | 0 |
| 565 | 20231228 | 093600 | 4000600 | 4265 | 4265 | 4265 | 4265 | 0 |
| 566 | 20231228 | 093500 | 4000600 | 4265 | 4265 | 4265 | 4265 | 0 |
| 567 | 20231228 | 093400 | 4000600 | 4265 | 4265 | 4265 | 4265 | 0 |
| 568 | 20231228 | 093300 | 4000600 | 4265 | 4265 | 4265 | 4265 | 7 |
| 569 | 20231228 | 093200 | 3970745 | 4265 | 4265 | 4265 | 4265 | 0 |
| 570 | 20231228 | 093100 | 3970745 | 4265 | 4265 | 4265 | 4265 | 1 |
| 571 | 20231228 | 093000 | 3966480 | 4240 | 4275 | 4275 | 4240 | 600 |
| 572 | 20231228 | 092900 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 573 | 20231228 | 092800 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 574 | 20231228 | 092700 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 575 | 20231228 | 092600 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 576 | 20231228 | 092500 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 577 | 20231228 | 092400 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 578 | 20231228 | 092300 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 579 | 20231228 | 092200 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 580 | 20231228 | 092100 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 581 | 20231228 | 092000 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 582 | 20231228 | 091900 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 583 | 20231228 | 091800 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 584 | 20231228 | 091700 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 585 | 20231228 | 091600 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 586 | 20231228 | 091500 | 1413725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 587 | 20231228 | 091400 | 1413725 | 4285 | 4280 | 4285 | 4280 | 187 |
| 588 | 20231228 | 091300 | 613360 | 4280 | 4280 | 4280 | 4280 | 0 |
| 589 | 20231228 | 091200 | 613360 | 4280 | 4280 | 4280 | 4280 | 0 |
| 590 | 20231228 | 091100 | 613360 | 4280 | 4280 | 4280 | 4280 | 13 |
| 591 | 20231228 | 091000 | 557720 | 4275 | 4275 | 4275 | 4275 | 1 |
| 592 | 20231228 | 090900 | 553445 | 4280 | 4280 | 4280 | 4280 | 1 |
| 593 | 20231228 | 090800 | 549165 | 4275 | 4275 | 4275 | 4275 | 0 |
| 594 | 20231228 | 090700 | 549165 | 4275 | 4250 | 4275 | 4250 | 28 |
| 595 | 20231228 | 090600 | 429755 | 4255 | 4255 | 4255 | 4255 | 0 |
| 596 | 20231228 | 090500 | 429755 | 4255 | 4255 | 4255 | 4255 | 100 |
| 597 | 20231228 | 090400 | 4255 | 4255 | 4255 | 4255 | 4255 | 0 |
| 598 | 20231228 | 090300 | 4255 | 4255 | 4255 | 4255 | 4255 | 0 |
| 599 | 20231228 | 090200 | 4255 | 4255 | 4255 | 4255 | 4255 | 0 |
| 600 | 20231228 | 090100 | 4255 | 4255 | 4255 | 4255 | 4255 | 1 |
| 601 | 20231228 | 090000 | 0 | 4255 | 4255 | 4255 | 4255 | 0 |