31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 193300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 3 | 20231228 | 193200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20231228 | 193100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20231228 | 193000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20231228 | 192900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20231228 | 192800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20231228 | 192700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20231228 | 192600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20231228 | 192500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20231228 | 192400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20231228 | 192300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20231228 | 192200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20231228 | 192100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20231228 | 192000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20231228 | 191900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20231228 | 191800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20231228 | 191700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20231228 | 191600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20231228 | 191500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20231228 | 191400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20231228 | 191300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20231228 | 191200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20231228 | 191100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20231228 | 191000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20231228 | 190900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20231228 | 190800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20231228 | 190700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20231228 | 190600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20231228 | 190500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20231228 | 190400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20231228 | 190300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 33 | 20231228 | 190200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20231228 | 190100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20231228 | 190000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20231228 | 185900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20231228 | 185800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20231228 | 185700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20231228 | 185600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20231228 | 185500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20231228 | 185400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20231228 | 185300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20231228 | 185200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20231228 | 185100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20231228 | 185000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20231228 | 184900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20231228 | 184800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20231228 | 184700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20231228 | 184600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20231228 | 184500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20231228 | 184400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20231228 | 184300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20231228 | 184200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20231228 | 184100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20231228 | 184000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20231228 | 183900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20231228 | 183800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20231228 | 183700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20231228 | 183600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20231228 | 183500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20231228 | 183400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20231228 | 183300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 63 | 20231228 | 183200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20231228 | 183100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20231228 | 183000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20231228 | 182900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20231228 | 182800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20231228 | 182700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20231228 | 182600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20231228 | 182500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20231228 | 182400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20231228 | 182300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20231228 | 182200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20231228 | 182100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20231228 | 182000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20231228 | 181900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20231228 | 181800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20231228 | 181700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20231228 | 181600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20231228 | 181500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20231228 | 181400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20231228 | 181300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20231228 | 181200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20231228 | 181100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20231228 | 181000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20231228 | 180900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20231228 | 180800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20231228 | 180700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20231228 | 180600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20231228 | 180500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20231228 | 180400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20231228 | 180300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 93 | 20231228 | 180200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20231228 | 180100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20231228 | 180000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20231228 | 175900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20231228 | 175800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20231228 | 175700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20231228 | 175600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20231228 | 175500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20231228 | 175400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20231228 | 175300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20231228 | 175200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20231228 | 175100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20231228 | 175000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20231228 | 174900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20231228 | 174800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20231228 | 174700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20231228 | 174600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20231228 | 174500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20231228 | 174400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20231228 | 174300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20231228 | 174200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20231228 | 174100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20231228 | 174000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20231228 | 173900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20231228 | 173800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20231228 | 173700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20231228 | 173600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20231228 | 173500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20231228 | 173400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20231228 | 173300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 123 | 20231228 | 173200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20231228 | 173100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20231228 | 173000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20231228 | 172900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20231228 | 172800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20231228 | 172700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20231228 | 172600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20231228 | 172500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20231228 | 172400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20231228 | 172300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20231228 | 172200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20231228 | 172100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20231228 | 172000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20231228 | 171900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20231228 | 171800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20231228 | 171700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20231228 | 171600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20231228 | 171500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20231228 | 171400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20231228 | 171300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20231228 | 171200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20231228 | 171100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20231228 | 171000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20231228 | 170900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20231228 | 170800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20231228 | 170700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20231228 | 170600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20231228 | 170500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20231228 | 170400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20231228 | 170300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 153 | 20231228 | 170200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20231228 | 170100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20231228 | 170000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20231228 | 165900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20231228 | 165800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20231228 | 165700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20231228 | 165600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20231228 | 165500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20231228 | 165400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20231228 | 165300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20231228 | 165200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20231228 | 165100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20231228 | 165000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20231228 | 164900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20231228 | 164800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20231228 | 164700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20231228 | 164600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20231228 | 164500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20231228 | 164400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20231228 | 164300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20231228 | 164200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20231228 | 164100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20231228 | 164000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20231228 | 163900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20231228 | 163800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20231228 | 163700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20231228 | 163600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20231228 | 163500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20231228 | 163400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20231228 | 163300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 183 | 20231228 | 163200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20231228 | 163100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20231228 | 163000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20231228 | 162900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20231228 | 162800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20231228 | 162700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20231228 | 162600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20231228 | 162500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20231228 | 162400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20231228 | 162300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20231228 | 162200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20231228 | 162100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20231228 | 162000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20231228 | 161900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20231228 | 161800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20231228 | 161700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20231228 | 161600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20231228 | 161500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20231228 | 161400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20231228 | 161300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20231228 | 161200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20231228 | 161100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20231228 | 161000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20231228 | 160900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20231228 | 160800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20231228 | 160700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20231228 | 160600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20231228 | 160500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20231228 | 160400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20231228 | 160300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 213 | 20231228 | 160200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20231228 | 160100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20231228 | 160000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20231228 | 155900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20231228 | 155800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20231228 | 155700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20231228 | 155600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20231228 | 155500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20231228 | 155400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20231228 | 155300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20231228 | 155200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20231228 | 155100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20231228 | 155000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20231228 | 154900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20231228 | 154800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20231228 | 154700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20231228 | 154600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20231228 | 154500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20231228 | 154400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20231228 | 154300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20231228 | 154200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20231228 | 154100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 235 | 20231228 | 154000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 236 | 20231228 | 153900 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 237 | 20231228 | 153800 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20231228 | 153700 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 239 | 20231228 | 153600 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20231228 | 153500 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20231228 | 153400 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 242 | 20231228 | 153300 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 243 | 20231228 | 153200 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 244 | 20231228 | 153100 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 0 |
| 245 | 20231228 | 153000 | 2055085395 | 4470 | 4470 | 4470 | 4470 | 7232 |
| 246 | 20231228 | 152900 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 247 | 20231228 | 152800 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 248 | 20231228 | 152700 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 249 | 20231228 | 152600 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 250 | 20231228 | 152500 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 251 | 20231228 | 152400 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 252 | 20231228 | 152300 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 253 | 20231228 | 152200 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 254 | 20231228 | 152100 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 255 | 20231228 | 152000 | 2022758355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 256 | 20231228 | 151900 | 2022758355 | 4445 | 4440 | 4455 | 4430 | 441 |
| 257 | 20231228 | 151800 | 2020800305 | 4440 | 4440 | 4450 | 4440 | 213 |
| 258 | 20231228 | 151700 | 2019854455 | 4460 | 4430 | 4460 | 4430 | 846 |
| 259 | 20231228 | 151600 | 2016105985 | 4430 | 4440 | 4460 | 4430 | 1553 |
| 260 | 20231228 | 151500 | 2009211765 | 4445 | 4460 | 4460 | 4445 | 702 |
| 261 | 20231228 | 151400 | 2006090880 | 4460 | 4470 | 4470 | 4460 | 102 |
| 262 | 20231228 | 151300 | 2005635855 | 4470 | 4475 | 4475 | 4450 | 6588 |
| 263 | 20231228 | 151200 | 1976282530 | 4475 | 4475 | 4475 | 4460 | 633 |
| 264 | 20231228 | 151100 | 1973457605 | 4475 | 4475 | 4475 | 4475 | 90 |
| 265 | 20231228 | 151000 | 1973054855 | 4475 | 4475 | 4480 | 4475 | 666 |
| 266 | 20231228 | 150900 | 1970074445 | 4475 | 4460 | 4475 | 4460 | 90 |
| 267 | 20231228 | 150800 | 1969673000 | 4475 | 4480 | 4480 | 4475 | 59 |
| 268 | 20231228 | 150700 | 1969408780 | 4465 | 4485 | 4485 | 4465 | 1033 |
| 269 | 20231228 | 150600 | 1964781250 | 4485 | 4475 | 4485 | 4455 | 590 |
| 270 | 20231228 | 150500 | 1962140575 | 4475 | 4475 | 4475 | 4455 | 524 |
| 271 | 20231228 | 150400 | 1959798325 | 4475 | 4475 | 4475 | 4465 | 461 |
| 272 | 20231228 | 150300 | 1957735830 | 4475 | 4475 | 4475 | 4475 | 1 |
| 273 | 20231228 | 150200 | 1957731355 | 4475 | 4475 | 4475 | 4475 | 22 |
| 274 | 20231228 | 150100 | 1957632905 | 4475 | 4475 | 4475 | 4460 | 435 |
| 275 | 20231228 | 150000 | 1955691450 | 4475 | 4470 | 4475 | 4465 | 309 |
| 276 | 20231228 | 145900 | 1954310565 | 4475 | 4465 | 4475 | 4465 | 492 |
| 277 | 20231228 | 145800 | 1952113345 | 4475 | 4480 | 4480 | 4440 | 1144 |
| 278 | 20231228 | 145700 | 1947012740 | 4480 | 4470 | 4480 | 4470 | 1501 |
| 279 | 20231228 | 145600 | 1940299870 | 4470 | 4470 | 4470 | 4440 | 756 |
| 280 | 20231228 | 145500 | 1936923305 | 4470 | 4445 | 4470 | 4440 | 1161 |
| 281 | 20231228 | 145400 | 1931753935 | 4440 | 4445 | 4445 | 4440 | 26 |
| 282 | 20231228 | 145300 | 1931638370 | 4455 | 4455 | 4455 | 4455 | 25 |
| 283 | 20231228 | 145200 | 1931526995 | 4465 | 4435 | 4465 | 4430 | 391 |
| 284 | 20231228 | 145100 | 1929793480 | 4470 | 4470 | 4470 | 4435 | 1485 |
| 285 | 20231228 | 145000 | 1923184845 | 4470 | 4475 | 4475 | 4470 | 162 |
| 286 | 20231228 | 144900 | 1922460595 | 4475 | 4475 | 4475 | 4475 | 312 |
| 287 | 20231228 | 144800 | 1921064395 | 4485 | 4490 | 4490 | 4475 | 739 |
| 288 | 20231228 | 144700 | 1917749015 | 4490 | 4475 | 4490 | 4475 | 1175 |
| 289 | 20231228 | 144600 | 1912484410 | 4475 | 4470 | 4475 | 4460 | 598 |
| 290 | 20231228 | 144500 | 1909812660 | 4470 | 4445 | 4470 | 4445 | 11136 |
| 291 | 20231228 | 144400 | 1860246440 | 4450 | 4450 | 4450 | 4450 | 690 |
| 292 | 20231228 | 144300 | 1857175940 | 4450 | 4445 | 4450 | 4445 | 78 |
| 293 | 20231228 | 144200 | 1856829090 | 4450 | 4445 | 4450 | 4445 | 15 |
| 294 | 20231228 | 144100 | 1856762390 | 4430 | 4450 | 4450 | 4430 | 51 |
| 295 | 20231228 | 144000 | 1856536055 | 4430 | 4455 | 4455 | 4430 | 27 |
| 296 | 20231228 | 143900 | 1856415945 | 4455 | 4455 | 4455 | 4455 | 50 |
| 297 | 20231228 | 143800 | 1856193195 | 4460 | 4440 | 4460 | 4440 | 1527 |
| 298 | 20231228 | 143700 | 1849396730 | 4440 | 4440 | 4440 | 4440 | 3 |
| 299 | 20231228 | 143600 | 1849383410 | 4440 | 4440 | 4440 | 4440 | 150 |
| 300 | 20231228 | 143500 | 1848717410 | 4455 | 4455 | 4455 | 4455 | 4 |
| 301 | 20231228 | 143400 | 1848699590 | 4455 | 4455 | 4460 | 4455 | 43 |
| 302 | 20231228 | 143300 | 1848507890 | 4460 | 4460 | 4460 | 4460 | 17 |
| 303 | 20231228 | 143200 | 1848432070 | 4460 | 4455 | 4460 | 4410 | 2647 |
| 304 | 20231228 | 143100 | 1836722390 | 4455 | 4460 | 4460 | 4455 | 32 |
| 305 | 20231228 | 143000 | 1836579780 | 4460 | 4460 | 4460 | 4460 | 21 |
| 306 | 20231228 | 142900 | 1836486120 | 4460 | 4465 | 4465 | 4460 | 27 |
| 307 | 20231228 | 142800 | 1836365590 | 4465 | 4470 | 4470 | 4465 | 78 |
| 308 | 20231228 | 142700 | 1836017155 | 4470 | 4470 | 4470 | 4465 | 106 |
| 309 | 20231228 | 142600 | 1835543810 | 4470 | 4455 | 4480 | 4455 | 5628 |
| 310 | 20231228 | 142500 | 1810433900 | 4450 | 4440 | 4450 | 4435 | 1958 |
| 311 | 20231228 | 142400 | 1801721975 | 4440 | 4445 | 4445 | 4420 | 565 |
| 312 | 20231228 | 142300 | 1799221425 | 4450 | 4445 | 4450 | 4445 | 425 |
| 313 | 20231228 | 142200 | 1797330495 | 4445 | 4445 | 4445 | 4445 | 354 |
| 314 | 20231228 | 142100 | 1795756965 | 4445 | 4445 | 4445 | 4445 | 61 |
| 315 | 20231228 | 142000 | 1795485820 | 4445 | 4445 | 4450 | 4410 | 467 |
| 316 | 20231228 | 141900 | 1793420790 | 4445 | 4445 | 4450 | 4445 | 1755 |
| 317 | 20231228 | 141800 | 1785616360 | 4445 | 4445 | 4445 | 4435 | 1093 |
| 318 | 20231228 | 141700 | 1780758195 | 4445 | 4445 | 4445 | 4445 | 34 |
| 319 | 20231228 | 141600 | 1780607065 | 4445 | 4435 | 4450 | 4430 | 2696 |
| 320 | 20231228 | 141500 | 1768629230 | 4430 | 4425 | 4430 | 4395 | 3968 |
| 321 | 20231228 | 141400 | 1751091340 | 4425 | 4425 | 4425 | 4425 | 105 |
| 322 | 20231228 | 141300 | 1750626715 | 4425 | 4420 | 4425 | 4415 | 693 |
| 323 | 20231228 | 141200 | 1747563605 | 4420 | 4420 | 4420 | 4415 | 147 |
| 324 | 20231228 | 141100 | 1746914365 | 4415 | 4415 | 4425 | 4415 | 184 |
| 325 | 20231228 | 141000 | 1746101525 | 4415 | 4410 | 4415 | 4395 | 619 |
| 326 | 20231228 | 140900 | 1743376180 | 4415 | 4415 | 4415 | 4415 | 175 |
| 327 | 20231228 | 140800 | 1742603555 | 4415 | 4410 | 4415 | 4410 | 1814 |
| 328 | 20231228 | 140700 | 1734603765 | 4410 | 4400 | 4410 | 4395 | 970 |
| 329 | 20231228 | 140600 | 1730339905 | 4400 | 4415 | 4415 | 4400 | 514 |
| 330 | 20231228 | 140500 | 1728077930 | 4415 | 4415 | 4415 | 4405 | 323 |
| 331 | 20231228 | 140400 | 1726654405 | 4415 | 4415 | 4415 | 4415 | 156 |
| 332 | 20231228 | 140300 | 1725965665 | 4415 | 4415 | 4415 | 4410 | 165 |
| 333 | 20231228 | 140200 | 1725237545 | 4410 | 4420 | 4425 | 4410 | 670 |
| 334 | 20231228 | 140100 | 1722279595 | 4420 | 4425 | 4425 | 4420 | 51 |
| 335 | 20231228 | 140000 | 1722054125 | 4425 | 4420 | 4425 | 4420 | 72 |
| 336 | 20231228 | 135900 | 1721735580 | 4425 | 4425 | 4425 | 4425 | 179 |
| 337 | 20231228 | 135800 | 1720943505 | 4425 | 4410 | 4425 | 4395 | 1292 |
| 338 | 20231228 | 135700 | 1715240675 | 4410 | 4410 | 4420 | 4395 | 376 |
| 339 | 20231228 | 135600 | 1713582835 | 4420 | 4420 | 4420 | 4415 | 225 |
| 340 | 20231228 | 135500 | 1712588475 | 4420 | 4420 | 4420 | 4400 | 448 |
| 341 | 20231228 | 135400 | 1710614315 | 4420 | 4415 | 4420 | 4400 | 1193 |
| 342 | 20231228 | 135300 | 1705361095 | 4420 | 4420 | 4420 | 4420 | 42 |
| 343 | 20231228 | 135200 | 1705175455 | 4420 | 4410 | 4420 | 4400 | 303 |
| 344 | 20231228 | 135100 | 1703840500 | 4420 | 4425 | 4425 | 4415 | 176 |
| 345 | 20231228 | 135000 | 1703062950 | 4430 | 4425 | 4430 | 4425 | 84 |
| 346 | 20231228 | 134900 | 1702691180 | 4425 | 4425 | 4425 | 4425 | 660 |
| 347 | 20231228 | 134800 | 1699770680 | 4425 | 4425 | 4425 | 4420 | 81 |
| 348 | 20231228 | 134700 | 1699412430 | 4415 | 4415 | 4415 | 4400 | 550 |
| 349 | 20231228 | 134600 | 1696984270 | 4415 | 4400 | 4415 | 4400 | 144 |
| 350 | 20231228 | 134500 | 1696348525 | 4415 | 4415 | 4415 | 4415 | 40 |
| 351 | 20231228 | 134400 | 1696171925 | 4410 | 4395 | 4410 | 4395 | 689 |
| 352 | 20231228 | 134300 | 1693140475 | 4410 | 4410 | 4410 | 4410 | 84 |
| 353 | 20231228 | 134200 | 1692770035 | 4415 | 4400 | 4415 | 4385 | 697 |
| 354 | 20231228 | 134100 | 1689698220 | 4405 | 4400 | 4405 | 4400 | 110 |
| 355 | 20231228 | 134000 | 1689214035 | 4400 | 4395 | 4400 | 4375 | 1492 |
| 356 | 20231228 | 133900 | 1682679260 | 4405 | 4405 | 4405 | 4405 | 35 |
| 357 | 20231228 | 133800 | 1682525085 | 4400 | 4400 | 4400 | 4400 | 148 |
| 358 | 20231228 | 133700 | 1681873885 | 4400 | 4400 | 4400 | 4400 | 10 |
| 359 | 20231228 | 133600 | 1681829885 | 4400 | 4400 | 4400 | 4400 | 13 |
| 360 | 20231228 | 133500 | 1681772685 | 4405 | 4400 | 4405 | 4400 | 20 |
| 361 | 20231228 | 133400 | 1681684675 | 4400 | 4365 | 4400 | 4365 | 644 |
| 362 | 20231228 | 133300 | 1678863415 | 4360 | 4380 | 4380 | 4360 | 978 |
| 363 | 20231228 | 133200 | 1674585630 | 4380 | 4385 | 4385 | 4380 | 158 |
| 364 | 20231228 | 133100 | 1673893580 | 4390 | 4380 | 4390 | 4380 | 7 |
| 365 | 20231228 | 133000 | 1673862900 | 4380 | 4380 | 4390 | 4380 | 328 |
| 366 | 20231228 | 132900 | 1672426210 | 4380 | 4395 | 4410 | 4380 | 1482 |
| 367 | 20231228 | 132800 | 1665921440 | 4395 | 4395 | 4395 | 4395 | 1 |
| 368 | 20231228 | 132700 | 1665917045 | 4410 | 4410 | 4410 | 4410 | 202 |
| 369 | 20231228 | 132600 | 1665026225 | 4415 | 4415 | 4415 | 4415 | 6 |
| 370 | 20231228 | 132500 | 1664999735 | 4415 | 4415 | 4415 | 4395 | 208 |
| 371 | 20231228 | 132400 | 1664081845 | 4415 | 4415 | 4415 | 4410 | 1201 |
| 372 | 20231228 | 132300 | 1658780525 | 4415 | 4390 | 4415 | 4390 | 2335 |
| 373 | 20231228 | 132200 | 1648499630 | 4380 | 4380 | 4395 | 4380 | 330 |
| 374 | 20231228 | 132100 | 1647052070 | 4380 | 4375 | 4405 | 4375 | 350 |
| 375 | 20231228 | 132000 | 1645514755 | 4385 | 4370 | 4390 | 4370 | 906 |
| 376 | 20231228 | 131900 | 1641548820 | 4360 | 4390 | 4390 | 4355 | 7344 |
| 377 | 20231228 | 131800 | 1609467425 | 4390 | 4380 | 4395 | 4375 | 4483 |
| 378 | 20231228 | 131700 | 1589831055 | 4390 | 4420 | 4420 | 4380 | 5677 |
| 379 | 20231228 | 131600 | 1564896025 | 4415 | 4400 | 4415 | 4400 | 1619 |
| 380 | 20231228 | 131500 | 1557762845 | 4400 | 4425 | 4425 | 4400 | 7173 |
| 381 | 20231228 | 131400 | 1526176605 | 4425 | 4415 | 4425 | 4410 | 3131 |
| 382 | 20231228 | 131300 | 1512350125 | 4425 | 4415 | 4425 | 4410 | 1849 |
| 383 | 20231228 | 131200 | 1504186060 | 4415 | 4430 | 4430 | 4405 | 3389 |
| 384 | 20231228 | 131100 | 1489239320 | 4430 | 4430 | 4440 | 4405 | 16932 |
| 385 | 20231228 | 131000 | 1414413910 | 4435 | 4470 | 4470 | 4430 | 13638 |
| 386 | 20231228 | 130900 | 1353713710 | 4465 | 4450 | 4480 | 4445 | 33205 |
| 387 | 20231228 | 130800 | 1205441820 | 4450 | 4635 | 4660 | 4450 | 50995 |
| 388 | 20231228 | 130700 | 971895030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 389 | 20231228 | 130600 | 971895030 | 4670 | 4570 | 4670 | 4520 | 63331 |
| 390 | 20231228 | 130500 | 679108735 | 4570 | 4400 | 4575 | 4400 | 30640 |
| 391 | 20231228 | 130400 | 541784285 | 4400 | 4400 | 4400 | 4400 | 150 |
| 392 | 20231228 | 130300 | 541124285 | 4400 | 4400 | 4400 | 4400 | 50 |
| 393 | 20231228 | 130200 | 540904285 | 4400 | 4400 | 4400 | 4400 | 133 |
| 394 | 20231228 | 130100 | 540319085 | 4400 | 4400 | 4400 | 4400 | 0 |
| 395 | 20231228 | 130000 | 540319085 | 4400 | 4400 | 4400 | 4400 | 4 |
| 396 | 20231228 | 125900 | 540301485 | 4400 | 4400 | 4400 | 4400 | 46 |
| 397 | 20231228 | 125800 | 540099085 | 4400 | 4400 | 4400 | 4400 | 182 |
| 398 | 20231228 | 125700 | 539298285 | 4400 | 4400 | 4400 | 4400 | 1 |
| 399 | 20231228 | 125600 | 539293885 | 4400 | 4400 | 4400 | 4400 | 1 |
| 400 | 20231228 | 125500 | 539289485 | 4400 | 4400 | 4400 | 4400 | 151 |
| 401 | 20231228 | 125400 | 538625085 | 4400 | 4400 | 4400 | 4400 | 350 |
| 402 | 20231228 | 125300 | 537085085 | 4405 | 4405 | 4405 | 4405 | 29 |
| 403 | 20231228 | 125200 | 536957340 | 4405 | 4405 | 4405 | 4405 | 40 |
| 404 | 20231228 | 125100 | 536781140 | 4405 | 4405 | 4405 | 4405 | 25 |
| 405 | 20231228 | 125000 | 536671015 | 4405 | 4405 | 4405 | 4405 | 0 |
| 406 | 20231228 | 124900 | 536671015 | 4405 | 4405 | 4405 | 4405 | 0 |
| 407 | 20231228 | 124800 | 536671015 | 4405 | 4405 | 4405 | 4405 | 23 |
| 408 | 20231228 | 124700 | 536569700 | 4410 | 4405 | 4410 | 4405 | 224 |
| 409 | 20231228 | 124600 | 535582970 | 4405 | 4405 | 4405 | 4405 | 2 |
| 410 | 20231228 | 124500 | 535574160 | 4405 | 4405 | 4405 | 4405 | 3 |
| 411 | 20231228 | 124400 | 535560945 | 4405 | 4405 | 4405 | 4405 | 105 |
| 412 | 20231228 | 124300 | 535098420 | 4405 | 4405 | 4405 | 4405 | 222 |
| 413 | 20231228 | 124200 | 534120510 | 4405 | 4405 | 4405 | 4405 | 1 |
| 414 | 20231228 | 124100 | 534116105 | 4395 | 4400 | 4405 | 4395 | 2055 |
| 415 | 20231228 | 124000 | 525066475 | 4400 | 4400 | 4400 | 4400 | 49 |
| 416 | 20231228 | 123900 | 524850875 | 4400 | 4400 | 4400 | 4400 | 1 |
| 417 | 20231228 | 123800 | 524846475 | 4405 | 4405 | 4405 | 4405 | 0 |
| 418 | 20231228 | 123700 | 524846475 | 4405 | 4405 | 4405 | 4405 | 0 |
| 419 | 20231228 | 123600 | 524846475 | 4405 | 4405 | 4405 | 4405 | 2 |
| 420 | 20231228 | 123500 | 524837665 | 4405 | 4405 | 4405 | 4405 | 1 |
| 421 | 20231228 | 123400 | 524833260 | 4395 | 4405 | 4405 | 4395 | 3 |
| 422 | 20231228 | 123300 | 524820055 | 4405 | 4405 | 4405 | 4405 | 0 |
| 423 | 20231228 | 123200 | 524820055 | 4405 | 4405 | 4405 | 4405 | 0 |
| 424 | 20231228 | 123100 | 524820055 | 4405 | 4405 | 4405 | 4405 | 0 |
| 425 | 20231228 | 123000 | 524820055 | 4405 | 4405 | 4405 | 4405 | 200 |
| 426 | 20231228 | 122900 | 523939055 | 4405 | 4405 | 4405 | 4405 | 1 |
| 427 | 20231228 | 122800 | 523934650 | 4405 | 4405 | 4405 | 4405 | 1 |
| 428 | 20231228 | 122700 | 523930245 | 4395 | 4410 | 4410 | 4395 | 2 |
| 429 | 20231228 | 122600 | 523921440 | 4410 | 4410 | 4410 | 4410 | 0 |
| 430 | 20231228 | 122500 | 523921440 | 4410 | 4395 | 4410 | 4395 | 177 |
| 431 | 20231228 | 122400 | 523143495 | 4395 | 4400 | 4400 | 4395 | 2251 |
| 432 | 20231228 | 122300 | 513248730 | 4400 | 4400 | 4400 | 4400 | 2 |
| 433 | 20231228 | 122200 | 513239930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 434 | 20231228 | 122100 | 513239930 | 4410 | 4405 | 4410 | 4405 | 665 |
| 435 | 20231228 | 122000 | 510310575 | 4410 | 4410 | 4410 | 4410 | 140 |
| 436 | 20231228 | 121900 | 509693175 | 4415 | 4415 | 4415 | 4415 | 4 |
| 437 | 20231228 | 121800 | 509675515 | 4410 | 4415 | 4415 | 4410 | 22 |
| 438 | 20231228 | 121700 | 509578395 | 4415 | 4415 | 4415 | 4415 | 131 |
| 439 | 20231228 | 121600 | 509000030 | 4415 | 4415 | 4415 | 4415 | 1 |
| 440 | 20231228 | 121500 | 508995615 | 4415 | 4415 | 4415 | 4415 | 0 |
| 441 | 20231228 | 121400 | 508995615 | 4415 | 4415 | 4415 | 4415 | 21 |
| 442 | 20231228 | 121300 | 508902900 | 4420 | 4420 | 4420 | 4410 | 33 |
| 443 | 20231228 | 121200 | 508757340 | 4410 | 4410 | 4410 | 4410 | 120 |
| 444 | 20231228 | 121100 | 508228140 | 4410 | 4410 | 4410 | 4410 | 1 |
| 445 | 20231228 | 121000 | 508223730 | 4410 | 4410 | 4410 | 4410 | 1 |
| 446 | 20231228 | 120900 | 508219320 | 4420 | 4420 | 4420 | 4420 | 0 |
| 447 | 20231228 | 120800 | 508219320 | 4420 | 4410 | 4420 | 4410 | 13 |
| 448 | 20231228 | 120700 | 508161960 | 4410 | 4415 | 4415 | 4410 | 2 |
| 449 | 20231228 | 120600 | 508153135 | 4420 | 4420 | 4420 | 4420 | 0 |
| 450 | 20231228 | 120500 | 508153135 | 4420 | 4420 | 4420 | 4420 | 0 |
| 451 | 20231228 | 120400 | 508153135 | 4420 | 4420 | 4420 | 4420 | 150 |
| 452 | 20231228 | 120300 | 507490135 | 4420 | 4420 | 4420 | 4420 | 41 |
| 453 | 20231228 | 120200 | 507308915 | 4420 | 4420 | 4420 | 4420 | 361 |
| 454 | 20231228 | 120100 | 505713295 | 4420 | 4420 | 4420 | 4420 | 1 |
| 455 | 20231228 | 120000 | 505708875 | 4405 | 4415 | 4415 | 4405 | 204 |
| 456 | 20231228 | 115900 | 504810240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 457 | 20231228 | 115800 | 504810240 | 4405 | 4410 | 4410 | 4405 | 11 |
| 458 | 20231228 | 115700 | 504761775 | 4420 | 4420 | 4420 | 4420 | 0 |
| 459 | 20231228 | 115600 | 504761775 | 4420 | 4420 | 4420 | 4420 | 141 |
| 460 | 20231228 | 115500 | 504138555 | 4420 | 4420 | 4420 | 4420 | 9 |
| 461 | 20231228 | 115400 | 504098775 | 4420 | 4420 | 4420 | 4420 | 62 |
| 462 | 20231228 | 115300 | 503824735 | 4430 | 4430 | 4430 | 4430 | 1 |
| 463 | 20231228 | 115200 | 503820305 | 4430 | 4430 | 4430 | 4430 | 2 |
| 464 | 20231228 | 115100 | 503811445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 465 | 20231228 | 115000 | 503811445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 466 | 20231228 | 114900 | 503811445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 467 | 20231228 | 114800 | 503811445 | 4430 | 4430 | 4430 | 4430 | 10 |
| 468 | 20231228 | 114700 | 503767145 | 4430 | 4430 | 4430 | 4430 | 1 |
| 469 | 20231228 | 114600 | 503762715 | 4430 | 4430 | 4430 | 4430 | 0 |
| 470 | 20231228 | 114500 | 503762715 | 4430 | 4430 | 4430 | 4430 | 251 |
| 471 | 20231228 | 114400 | 502650785 | 4430 | 4430 | 4430 | 4430 | 152 |
| 472 | 20231228 | 114300 | 501977425 | 4430 | 4410 | 4430 | 4405 | 226 |
| 473 | 20231228 | 114200 | 500981770 | 4435 | 4410 | 4435 | 4410 | 283 |
| 474 | 20231228 | 114100 | 499728080 | 4425 | 4425 | 4425 | 4425 | 1 |
| 475 | 20231228 | 114000 | 499723655 | 4435 | 4435 | 4435 | 4435 | 0 |
| 476 | 20231228 | 113900 | 499723655 | 4435 | 4435 | 4435 | 4435 | 0 |
| 477 | 20231228 | 113800 | 499723655 | 4435 | 4440 | 4440 | 4435 | 205 |
| 478 | 20231228 | 113700 | 498813460 | 4440 | 4440 | 4440 | 4440 | 0 |
| 479 | 20231228 | 113600 | 498813460 | 4440 | 4410 | 4440 | 4410 | 958 |
| 480 | 20231228 | 113500 | 494560815 | 4410 | 4405 | 4410 | 4405 | 51 |
| 481 | 20231228 | 113400 | 494336150 | 4405 | 4405 | 4405 | 4405 | 450 |
| 482 | 20231228 | 113300 | 492353900 | 4405 | 4405 | 4405 | 4405 | 0 |
| 483 | 20231228 | 113200 | 492353900 | 4405 | 4405 | 4405 | 4405 | 0 |
| 484 | 20231228 | 113100 | 492353900 | 4405 | 4405 | 4405 | 4405 | 0 |
| 485 | 20231228 | 113000 | 492353900 | 4405 | 4405 | 4405 | 4405 | 0 |
| 486 | 20231228 | 112900 | 492353900 | 4405 | 4390 | 4405 | 4390 | 8 |
| 487 | 20231228 | 112800 | 492318765 | 4405 | 4405 | 4405 | 4405 | 0 |
| 488 | 20231228 | 112700 | 492318765 | 4405 | 4405 | 4405 | 4405 | 0 |
| 489 | 20231228 | 112600 | 492318765 | 4405 | 4405 | 4405 | 4405 | 32 |
| 490 | 20231228 | 112500 | 492177805 | 4400 | 4390 | 4400 | 4390 | 305 |
| 491 | 20231228 | 112400 | 490838175 | 4400 | 4400 | 4400 | 4400 | 1 |
| 492 | 20231228 | 112300 | 490833775 | 4390 | 4400 | 4400 | 4390 | 5 |
| 493 | 20231228 | 112200 | 490811805 | 4390 | 4390 | 4390 | 4390 | 1 |
| 494 | 20231228 | 112100 | 490807415 | 4400 | 4400 | 4400 | 4400 | 0 |
| 495 | 20231228 | 112000 | 490807415 | 4400 | 4400 | 4400 | 4400 | 22 |
| 496 | 20231228 | 111900 | 490710615 | 4400 | 4400 | 4400 | 4400 | 1 |
| 497 | 20231228 | 111800 | 490706215 | 4385 | 4385 | 4385 | 4385 | 0 |
| 498 | 20231228 | 111700 | 490706215 | 4385 | 4400 | 4400 | 4385 | 616 |
| 499 | 20231228 | 111600 | 488004890 | 4385 | 4385 | 4400 | 4385 | 111 |
| 500 | 20231228 | 111500 | 487518140 | 4385 | 4385 | 4385 | 4385 | 99 |
| 501 | 20231228 | 111400 | 487084025 | 4385 | 4385 | 4385 | 4385 | 0 |
| 502 | 20231228 | 111300 | 487084025 | 4385 | 4400 | 4400 | 4385 | 1820 |
| 503 | 20231228 | 111200 | 479095455 | 4410 | 4410 | 4410 | 4410 | 0 |
| 504 | 20231228 | 111100 | 479095455 | 4410 | 4400 | 4410 | 4400 | 2 |
| 505 | 20231228 | 111000 | 479086645 | 4400 | 4400 | 4400 | 4400 | 155 |
| 506 | 20231228 | 110900 | 478404645 | 4410 | 4400 | 4410 | 4390 | 3056 |
| 507 | 20231228 | 110800 | 464979385 | 4400 | 4405 | 4405 | 4400 | 351 |
| 508 | 20231228 | 110700 | 463433960 | 4440 | 4440 | 4440 | 4440 | 43 |
| 509 | 20231228 | 110600 | 463243040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 510 | 20231228 | 110500 | 463243040 | 4445 | 4445 | 4445 | 4445 | 101 |
| 511 | 20231228 | 110400 | 462794095 | 4445 | 4445 | 4445 | 4445 | 187 |
| 512 | 20231228 | 110300 | 461962880 | 4450 | 4405 | 4450 | 4400 | 238 |
| 513 | 20231228 | 110200 | 460907635 | 4400 | 4400 | 4400 | 4400 | 23 |
| 514 | 20231228 | 110100 | 460806435 | 4400 | 4435 | 4435 | 4400 | 1593 |
| 515 | 20231228 | 110000 | 453786440 | 4435 | 4430 | 4435 | 4425 | 4 |
| 516 | 20231228 | 105900 | 453768715 | 4435 | 4425 | 4435 | 4425 | 157 |
| 517 | 20231228 | 105800 | 453072900 | 4435 | 4435 | 4435 | 4435 | 2 |
| 518 | 20231228 | 105700 | 453064030 | 4450 | 4450 | 4465 | 4450 | 906 |
| 519 | 20231228 | 105600 | 449024630 | 4460 | 4450 | 4460 | 4445 | 852 |
| 520 | 20231228 | 105500 | 445231585 | 4450 | 4435 | 4450 | 4435 | 501 |
| 521 | 20231228 | 105400 | 443005145 | 4445 | 4425 | 4445 | 4415 | 233 |
| 522 | 20231228 | 105300 | 441972625 | 4445 | 4445 | 4445 | 4445 | 224 |
| 523 | 20231228 | 105200 | 440976945 | 4445 | 4430 | 4445 | 4430 | 94 |
| 524 | 20231228 | 105100 | 440560420 | 4430 | 4430 | 4430 | 4430 | 10 |
| 525 | 20231228 | 105000 | 440516120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 526 | 20231228 | 104900 | 440516120 | 4430 | 4425 | 4430 | 4425 | 5 |
| 527 | 20231228 | 104800 | 440493980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 528 | 20231228 | 104700 | 440493980 | 4425 | 4405 | 4425 | 4405 | 124 |
| 529 | 20231228 | 104600 | 439947740 | 4405 | 4420 | 4420 | 4405 | 753 |
| 530 | 20231228 | 104500 | 436628035 | 4425 | 4425 | 4425 | 4425 | 55 |
| 531 | 20231228 | 104400 | 436384660 | 4415 | 4420 | 4420 | 4415 | 172 |
| 532 | 20231228 | 104300 | 435625220 | 4425 | 4425 | 4425 | 4415 | 56 |
| 533 | 20231228 | 104200 | 435377915 | 4430 | 4445 | 4445 | 4430 | 220 |
| 534 | 20231228 | 104100 | 434403290 | 4450 | 4450 | 4450 | 4450 | 120 |
| 535 | 20231228 | 104000 | 433869290 | 4430 | 4450 | 4450 | 4430 | 110 |
| 536 | 20231228 | 103900 | 433379985 | 4450 | 4450 | 4450 | 4425 | 754 |
| 537 | 20231228 | 103800 | 430025485 | 4460 | 4460 | 4460 | 4460 | 1 |
| 538 | 20231228 | 103700 | 430021025 | 4450 | 4460 | 4460 | 4450 | 146 |
| 539 | 20231228 | 103600 | 429370865 | 4460 | 4450 | 4460 | 4445 | 1700 |
| 540 | 20231228 | 103500 | 421796190 | 4450 | 4435 | 4455 | 4435 | 3352 |
| 541 | 20231228 | 103400 | 406883020 | 4430 | 4430 | 4430 | 4430 | 709 |
| 542 | 20231228 | 103300 | 403742150 | 4430 | 4430 | 4430 | 4430 | 0 |
| 543 | 20231228 | 103200 | 403742150 | 4430 | 4400 | 4430 | 4400 | 1123 |
| 544 | 20231228 | 103100 | 398800920 | 4430 | 4430 | 4430 | 4400 | 1195 |
| 545 | 20231228 | 103000 | 393542590 | 4430 | 4410 | 4430 | 4400 | 2347 |
| 546 | 20231228 | 102900 | 383201495 | 4410 | 4425 | 4425 | 4410 | 1346 |
| 547 | 20231228 | 102800 | 377250620 | 4430 | 4430 | 4430 | 4430 | 10 |
| 548 | 20231228 | 102700 | 377206320 | 4430 | 4410 | 4430 | 4410 | 638 |
| 549 | 20231228 | 102600 | 374392640 | 4410 | 4420 | 4420 | 4410 | 1173 |
| 550 | 20231228 | 102500 | 369216455 | 4420 | 4425 | 4425 | 4420 | 249 |
| 551 | 20231228 | 102400 | 368114875 | 4425 | 4430 | 4440 | 4425 | 111 |
| 552 | 20231228 | 102300 | 367622840 | 4435 | 4435 | 4435 | 4435 | 31 |
| 553 | 20231228 | 102200 | 367485355 | 4435 | 4435 | 4435 | 4435 | 55 |
| 554 | 20231228 | 102100 | 367241430 | 4435 | 4445 | 4445 | 4435 | 53 |
| 555 | 20231228 | 102000 | 367006365 | 4445 | 4440 | 4445 | 4440 | 1218 |
| 556 | 20231228 | 101900 | 361594155 | 4440 | 4440 | 4440 | 4440 | 560 |
| 557 | 20231228 | 101800 | 359107755 | 4445 | 4440 | 4445 | 4440 | 264 |
| 558 | 20231228 | 101700 | 357935100 | 4440 | 4440 | 4445 | 4440 | 414 |
| 559 | 20231228 | 101600 | 356096935 | 4440 | 4435 | 4440 | 4435 | 38 |
| 560 | 20231228 | 101500 | 355928365 | 4435 | 4440 | 4440 | 4435 | 42 |
| 561 | 20231228 | 101400 | 355742085 | 4440 | 4440 | 4440 | 4440 | 473 |
| 562 | 20231228 | 101300 | 353641965 | 4440 | 4440 | 4440 | 4440 | 23 |
| 563 | 20231228 | 101200 | 353539845 | 4440 | 4425 | 4440 | 4410 | 1750 |
| 564 | 20231228 | 101100 | 345804620 | 4425 | 4430 | 4430 | 4425 | 103 |
| 565 | 20231228 | 101000 | 345348340 | 4430 | 4430 | 4430 | 4430 | 19 |
| 566 | 20231228 | 100900 | 345264170 | 4440 | 4440 | 4440 | 4425 | 242 |
| 567 | 20231228 | 100800 | 344190545 | 4440 | 4430 | 4440 | 4430 | 1547 |
| 568 | 20231228 | 100700 | 337335585 | 4430 | 4440 | 4445 | 4430 | 1236 |
| 569 | 20231228 | 100600 | 331855420 | 4435 | 4440 | 4440 | 4435 | 2000 |
| 570 | 20231228 | 100500 | 322979345 | 4450 | 4440 | 4450 | 4440 | 507 |
| 571 | 20231228 | 100400 | 320728255 | 4440 | 4455 | 4455 | 4440 | 498 |
| 572 | 20231228 | 100300 | 318512420 | 4455 | 4450 | 4455 | 4450 | 1081 |
| 573 | 20231228 | 100200 | 313701965 | 4450 | 4440 | 4450 | 4440 | 817 |
| 574 | 20231228 | 100100 | 310074475 | 4450 | 4445 | 4450 | 4440 | 1592 |
| 575 | 20231228 | 100000 | 303004155 | 4440 | 4445 | 4450 | 4440 | 461 |
| 576 | 20231228 | 095900 | 300954900 | 4445 | 4450 | 4450 | 4445 | 163 |
| 577 | 20231228 | 095800 | 300230300 | 4450 | 4440 | 4450 | 4440 | 443 |
| 578 | 20231228 | 095700 | 298263100 | 4440 | 4445 | 4445 | 4440 | 350 |
| 579 | 20231228 | 095600 | 296709095 | 4450 | 4450 | 4450 | 4445 | 259 |
| 580 | 20231228 | 095500 | 295556795 | 4450 | 4425 | 4450 | 4425 | 3153 |
| 581 | 20231228 | 095400 | 281553790 | 4440 | 4440 | 4440 | 4440 | 250 |
| 582 | 20231228 | 095300 | 280443790 | 4440 | 4430 | 4440 | 4425 | 779 |
| 583 | 20231228 | 095200 | 276990705 | 4435 | 4420 | 4435 | 4420 | 639 |
| 584 | 20231228 | 095100 | 274162665 | 4420 | 4435 | 4435 | 4420 | 594 |
| 585 | 20231228 | 095000 | 271530560 | 4435 | 4435 | 4450 | 4435 | 979 |
| 586 | 20231228 | 094900 | 267185320 | 4435 | 4445 | 4460 | 4425 | 4427 |
| 587 | 20231228 | 094800 | 247509125 | 4445 | 4420 | 4450 | 4410 | 5290 |
| 588 | 20231228 | 094700 | 224066565 | 4420 | 4415 | 4425 | 4405 | 3126 |
| 589 | 20231228 | 094600 | 210253105 | 4415 | 4390 | 4415 | 4390 | 2020 |
| 590 | 20231228 | 094500 | 201369765 | 4390 | 4380 | 4390 | 4365 | 667 |
| 591 | 20231228 | 094400 | 198445200 | 4380 | 4380 | 4380 | 4380 | 150 |
| 592 | 20231228 | 094300 | 197788200 | 4380 | 4370 | 4380 | 4350 | 2192 |
| 593 | 20231228 | 094200 | 188216985 | 4365 | 4380 | 4380 | 4365 | 11 |
| 594 | 20231228 | 094100 | 188168955 | 4380 | 4385 | 4385 | 4380 | 32 |
| 595 | 20231228 | 094000 | 188028650 | 4385 | 4385 | 4385 | 4385 | 45 |
| 596 | 20231228 | 093900 | 187831325 | 4385 | 4385 | 4385 | 4385 | 10 |
| 597 | 20231228 | 093800 | 187787475 | 4385 | 4390 | 4390 | 4380 | 650 |
| 598 | 20231228 | 093700 | 184934960 | 4360 | 4385 | 4400 | 4355 | 1978 |
| 599 | 20231228 | 093600 | 176293210 | 4385 | 4395 | 4400 | 4355 | 2167 |
| 600 | 20231228 | 093500 | 166796970 | 4400 | 4380 | 4400 | 4355 | 4884 |
| 601 | 20231228 | 093400 | 145359485 | 4375 | 4365 | 4375 | 4350 | 3750 |
| 602 | 20231228 | 093300 | 128991215 | 4365 | 4370 | 4375 | 4350 | 1585 |
| 603 | 20231228 | 093200 | 122081325 | 4365 | 4340 | 4365 | 4340 | 1757 |
| 604 | 20231228 | 093100 | 114447285 | 4345 | 4295 | 4345 | 4295 | 7521 |
| 605 | 20231228 | 093000 | 81928380 | 4290 | 4280 | 4290 | 4280 | 3604 |
| 606 | 20231228 | 092900 | 66483205 | 4285 | 4285 | 4285 | 4285 | 0 |
| 607 | 20231228 | 092800 | 66483205 | 4285 | 4285 | 4285 | 4285 | 163 |
| 608 | 20231228 | 092700 | 65784750 | 4285 | 4285 | 4285 | 4285 | 0 |
| 609 | 20231228 | 092600 | 65784750 | 4285 | 4285 | 4285 | 4285 | 0 |
| 610 | 20231228 | 092500 | 65784750 | 4285 | 4285 | 4285 | 4285 | 1000 |
| 611 | 20231228 | 092400 | 61499750 | 4280 | 4280 | 4280 | 4280 | 10 |
| 612 | 20231228 | 092300 | 61456950 | 4275 | 4275 | 4275 | 4275 | 0 |
| 613 | 20231228 | 092200 | 61456950 | 4275 | 4260 | 4275 | 4260 | 39 |
| 614 | 20231228 | 092100 | 61290240 | 4270 | 4275 | 4275 | 4270 | 269 |
| 615 | 20231228 | 092000 | 60140965 | 4280 | 4280 | 4280 | 4280 | 1 |
| 616 | 20231228 | 091900 | 60136685 | 4280 | 4285 | 4285 | 4280 | 11 |
| 617 | 20231228 | 091800 | 60089575 | 4285 | 4280 | 4290 | 4280 | 388 |
| 618 | 20231228 | 091700 | 58427185 | 4280 | 4280 | 4280 | 4280 | 100 |
| 619 | 20231228 | 091600 | 57999185 | 4285 | 4285 | 4285 | 4280 | 411 |
| 620 | 20231228 | 091500 | 56238130 | 4285 | 4285 | 4285 | 4270 | 213 |
| 621 | 20231228 | 091400 | 55327105 | 4280 | 4270 | 4280 | 4270 | 770 |
| 622 | 20231228 | 091300 | 52036170 | 4270 | 4240 | 4270 | 4240 | 78 |
| 623 | 20231228 | 091200 | 51704380 | 4260 | 4225 | 4260 | 4225 | 2000 |
| 624 | 20231228 | 091100 | 43237590 | 4225 | 4225 | 4225 | 4225 | 4 |
| 625 | 20231228 | 091000 | 43220690 | 4215 | 4215 | 4225 | 4210 | 818 |
| 626 | 20231228 | 090900 | 39772800 | 4225 | 4225 | 4225 | 4225 | 11 |
| 627 | 20231228 | 090800 | 39726325 | 4225 | 4225 | 4225 | 4215 | 840 |
| 628 | 20231228 | 090700 | 36179655 | 4215 | 4225 | 4225 | 4210 | 457 |
| 629 | 20231228 | 090600 | 34253890 | 4225 | 4220 | 4225 | 4215 | 1001 |
| 630 | 20231228 | 090500 | 30034560 | 4230 | 4230 | 4230 | 4230 | 1 |
| 631 | 20231228 | 090400 | 30030330 | 4235 | 4235 | 4240 | 4220 | 479 |
| 632 | 20231228 | 090300 | 28007760 | 4240 | 4245 | 4245 | 4220 | 105 |
| 633 | 20231228 | 090200 | 27564440 | 4245 | 4245 | 4245 | 4215 | 1867 |
| 634 | 20231228 | 090100 | 19692685 | 4245 | 4230 | 4245 | 4215 | 616 |
| 635 | 20231228 | 090000 | 17093500 | 4250 | 4250 | 4250 | 4250 | 4022 |