30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 3 | 20231227 | 191100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20231227 | 191000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20231227 | 190900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20231227 | 190800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20231227 | 190700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20231227 | 190600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20231227 | 190500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20231227 | 190400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20231227 | 190300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20231227 | 190200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20231227 | 190100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20231227 | 190000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20231227 | 185900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20231227 | 185800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20231227 | 185700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20231227 | 185600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20231227 | 185500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20231227 | 185400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20231227 | 185300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20231227 | 185200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20231227 | 185100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20231227 | 185000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20231227 | 184900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20231227 | 184800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20231227 | 184700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20231227 | 184600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20231227 | 184500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20231227 | 184400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20231227 | 184300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20231227 | 184200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 33 | 20231227 | 184100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20231227 | 184000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20231227 | 183900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20231227 | 183800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20231227 | 183700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20231227 | 183600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20231227 | 183500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20231227 | 183400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20231227 | 183300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20231227 | 183200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20231227 | 183100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20231227 | 183000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20231227 | 182900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20231227 | 182800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20231227 | 182700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20231227 | 182600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20231227 | 182500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20231227 | 182400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20231227 | 182300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20231227 | 182200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20231227 | 182100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20231227 | 182000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20231227 | 181900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20231227 | 181800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20231227 | 181700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20231227 | 181600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20231227 | 181500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20231227 | 181400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20231227 | 181300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20231227 | 181200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 63 | 20231227 | 181100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20231227 | 181000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20231227 | 180900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20231227 | 180800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20231227 | 180700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20231227 | 180600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20231227 | 180500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20231227 | 180400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20231227 | 180300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20231227 | 180200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20231227 | 180100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20231227 | 180000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20231227 | 175900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20231227 | 175800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20231227 | 175700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20231227 | 175600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20231227 | 175500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20231227 | 175400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20231227 | 175300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20231227 | 175200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20231227 | 175100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20231227 | 175000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20231227 | 174900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20231227 | 174800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20231227 | 174700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20231227 | 174600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20231227 | 174500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20231227 | 174400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20231227 | 174300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20231227 | 174200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 93 | 20231227 | 174100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20231227 | 174000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20231227 | 173900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20231227 | 173800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20231227 | 173700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20231227 | 173600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20231227 | 173500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20231227 | 173400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20231227 | 173300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20231227 | 173200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20231227 | 173100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20231227 | 173000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20231227 | 172900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20231227 | 172800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20231227 | 172700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20231227 | 172600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20231227 | 172500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20231227 | 172400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20231227 | 172300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20231227 | 172200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20231227 | 172100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20231227 | 172000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20231227 | 171900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20231227 | 171800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20231227 | 171700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20231227 | 171600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20231227 | 171500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20231227 | 171400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20231227 | 171300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20231227 | 171200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 123 | 20231227 | 171100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20231227 | 171000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20231227 | 170900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20231227 | 170800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20231227 | 170700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20231227 | 170600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20231227 | 170500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20231227 | 170400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20231227 | 170300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20231227 | 170200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20231227 | 170100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20231227 | 170000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20231227 | 165900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20231227 | 165800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20231227 | 165700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20231227 | 165600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20231227 | 165500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20231227 | 165400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20231227 | 165300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20231227 | 165200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20231227 | 165100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20231227 | 165000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20231227 | 164900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20231227 | 164800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20231227 | 164700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20231227 | 164600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20231227 | 164500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20231227 | 164400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20231227 | 164300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20231227 | 164200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 153 | 20231227 | 164100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20231227 | 164000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20231227 | 163900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20231227 | 163800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20231227 | 163700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20231227 | 163600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20231227 | 163500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20231227 | 163400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20231227 | 163300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20231227 | 163200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20231227 | 163100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20231227 | 163000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20231227 | 162900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20231227 | 162800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20231227 | 162700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20231227 | 162600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20231227 | 162500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20231227 | 162400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20231227 | 162300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20231227 | 162200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20231227 | 162100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20231227 | 162000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20231227 | 161900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20231227 | 161800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20231227 | 161700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20231227 | 161600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20231227 | 161500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20231227 | 161400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20231227 | 161300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20231227 | 161200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 183 | 20231227 | 161100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20231227 | 161000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20231227 | 160900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20231227 | 160800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20231227 | 160700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20231227 | 160600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20231227 | 160500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20231227 | 160400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20231227 | 160300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20231227 | 160200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20231227 | 160100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20231227 | 160000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20231227 | 155900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20231227 | 155800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20231227 | 155700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20231227 | 155600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20231227 | 155500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20231227 | 155400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20231227 | 155300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20231227 | 155200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20231227 | 155100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20231227 | 155000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20231227 | 154900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20231227 | 154800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20231227 | 154700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20231227 | 154600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20231227 | 154500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 210 | 20231227 | 154400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20231227 | 154300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 212 | 20231227 | 154200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 213 | 20231227 | 154100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 214 | 20231227 | 154000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 215 | 20231227 | 153900 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 216 | 20231227 | 153800 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 217 | 20231227 | 153700 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 218 | 20231227 | 153600 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 219 | 20231227 | 153500 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 220 | 20231227 | 153400 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 221 | 20231227 | 153300 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 222 | 20231227 | 153200 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 223 | 20231227 | 153100 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 224 | 20231227 | 153000 | 2753631315 | 2230 | 2230 | 2230 | 2230 | 44724 |
| 225 | 20231227 | 152900 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 226 | 20231227 | 152800 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 227 | 20231227 | 152700 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 228 | 20231227 | 152600 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 229 | 20231227 | 152500 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 230 | 20231227 | 152400 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 231 | 20231227 | 152300 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 232 | 20231227 | 152200 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 233 | 20231227 | 152100 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 234 | 20231227 | 152000 | 2653896795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 235 | 20231227 | 151900 | 2653896795 | 2230 | 2230 | 2230 | 2225 | 5116 |
| 236 | 20231227 | 151800 | 2642493195 | 2230 | 2230 | 2230 | 2230 | 0 |
| 237 | 20231227 | 151700 | 2642493195 | 2230 | 2230 | 2230 | 2225 | 2294 |
| 238 | 20231227 | 151600 | 2637377595 | 2225 | 2225 | 2225 | 2225 | 950 |
| 239 | 20231227 | 151500 | 2635263845 | 2225 | 2225 | 2230 | 2225 | 1887 |
| 240 | 20231227 | 151400 | 2631065265 | 2230 | 2230 | 2230 | 2225 | 302 |
| 241 | 20231227 | 151300 | 2630393305 | 2225 | 2225 | 2225 | 2225 | 67 |
| 242 | 20231227 | 151200 | 2630244230 | 2230 | 2225 | 2230 | 2225 | 249 |
| 243 | 20231227 | 151100 | 2629690200 | 2225 | 2225 | 2225 | 2225 | 130 |
| 244 | 20231227 | 151000 | 2629400950 | 2230 | 2230 | 2230 | 2230 | 1 |
| 245 | 20231227 | 150900 | 2629398720 | 2225 | 2225 | 2225 | 2225 | 2230 |
| 246 | 20231227 | 150800 | 2624436970 | 2225 | 2225 | 2225 | 2220 | 1632 |
| 247 | 20231227 | 150700 | 2620807905 | 2225 | 2225 | 2225 | 2225 | 1233 |
| 248 | 20231227 | 150600 | 2618064480 | 2225 | 2225 | 2225 | 2225 | 0 |
| 249 | 20231227 | 150500 | 2618064480 | 2225 | 2225 | 2225 | 2225 | 1006 |
| 250 | 20231227 | 150400 | 2615826130 | 2225 | 2230 | 2230 | 2225 | 158 |
| 251 | 20231227 | 150300 | 2615474330 | 2225 | 2225 | 2225 | 2225 | 304 |
| 252 | 20231227 | 150200 | 2614797930 | 2225 | 2225 | 2225 | 2225 | 396 |
| 253 | 20231227 | 150100 | 2613916830 | 2225 | 2230 | 2230 | 2225 | 150 |
| 254 | 20231227 | 150000 | 2613583075 | 2225 | 2225 | 2225 | 2225 | 12 |
| 255 | 20231227 | 145900 | 2613556375 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 256 | 20231227 | 145800 | 2611331375 | 2220 | 2220 | 2230 | 2220 | 5903 |
| 257 | 20231227 | 145700 | 2598226685 | 2230 | 2220 | 2230 | 2220 | 10583 |
| 258 | 20231227 | 145600 | 2574717365 | 2220 | 2220 | 2220 | 2220 | 0 |
| 259 | 20231227 | 145500 | 2574717365 | 2220 | 2220 | 2225 | 2220 | 711 |
| 260 | 20231227 | 145400 | 2573138940 | 2225 | 2225 | 2225 | 2225 | 241 |
| 261 | 20231227 | 145300 | 2572602715 | 2225 | 2220 | 2230 | 2220 | 1402 |
| 262 | 20231227 | 145200 | 2569485760 | 2220 | 2230 | 2230 | 2220 | 2475 |
| 263 | 20231227 | 145100 | 2563983630 | 2230 | 2230 | 2230 | 2230 | 30 |
| 264 | 20231227 | 145000 | 2563916730 | 2230 | 2230 | 2230 | 2230 | 304 |
| 265 | 20231227 | 144900 | 2563238810 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 266 | 20231227 | 144800 | 2561008810 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 267 | 20231227 | 144700 | 2558778810 | 2230 | 2225 | 2230 | 2225 | 191 |
| 268 | 20231227 | 144600 | 2558353430 | 2225 | 2220 | 2225 | 2220 | 1936 |
| 269 | 20231227 | 144500 | 2554049005 | 2225 | 2220 | 2225 | 2220 | 3611 |
| 270 | 20231227 | 144400 | 2546032580 | 2225 | 2230 | 2230 | 2220 | 1609 |
| 271 | 20231227 | 144300 | 2542460050 | 2225 | 2230 | 2230 | 2225 | 1506 |
| 272 | 20231227 | 144200 | 2539109175 | 2230 | 2225 | 2230 | 2220 | 1001 |
| 273 | 20231227 | 144100 | 2536884445 | 2230 | 2230 | 2230 | 2230 | 1 |
| 274 | 20231227 | 144000 | 2536882215 | 2230 | 2225 | 2230 | 2225 | 2006 |
| 275 | 20231227 | 143900 | 2532418860 | 2225 | 2225 | 2225 | 2225 | 1161 |
| 276 | 20231227 | 143800 | 2529835635 | 2225 | 2225 | 2225 | 2225 | 1615 |
| 277 | 20231227 | 143700 | 2526242260 | 2220 | 2220 | 2220 | 2220 | 1773 |
| 278 | 20231227 | 143600 | 2522306200 | 2225 | 2225 | 2225 | 2225 | 661 |
| 279 | 20231227 | 143500 | 2520835475 | 2225 | 2225 | 2225 | 2225 | 100 |
| 280 | 20231227 | 143400 | 2520612975 | 2230 | 2230 | 2230 | 2230 | 0 |
| 281 | 20231227 | 143300 | 2520612975 | 2230 | 2225 | 2230 | 2220 | 2001 |
| 282 | 20231227 | 143200 | 2516168490 | 2225 | 2225 | 2225 | 2225 | 909 |
| 283 | 20231227 | 143100 | 2514145965 | 2225 | 2225 | 2225 | 2225 | 801 |
| 284 | 20231227 | 143000 | 2512363740 | 2230 | 2220 | 2230 | 2220 | 4363 |
| 285 | 20231227 | 142900 | 2502677870 | 2230 | 2220 | 2230 | 2220 | 1201 |
| 286 | 20231227 | 142800 | 2500011640 | 2220 | 2225 | 2230 | 2215 | 11942 |
| 287 | 20231227 | 142700 | 2473513705 | 2225 | 2225 | 2230 | 2225 | 287 |
| 288 | 20231227 | 142600 | 2472875125 | 2225 | 2225 | 2225 | 2225 | 269 |
| 289 | 20231227 | 142500 | 2472276600 | 2225 | 2225 | 2225 | 2225 | 749 |
| 290 | 20231227 | 142400 | 2470610075 | 2225 | 2225 | 2225 | 2225 | 12138 |
| 291 | 20231227 | 142300 | 2443603025 | 2230 | 2230 | 2230 | 2230 | 1 |
| 292 | 20231227 | 142200 | 2443600795 | 2225 | 2225 | 2225 | 2225 | 200 |
| 293 | 20231227 | 142100 | 2443155795 | 2225 | 2225 | 2225 | 2225 | 500 |
| 294 | 20231227 | 142000 | 2442043295 | 2230 | 2230 | 2230 | 2230 | 0 |
| 295 | 20231227 | 141900 | 2442043295 | 2230 | 2230 | 2230 | 2230 | 354 |
| 296 | 20231227 | 141800 | 2441253875 | 2225 | 2235 | 2235 | 2225 | 1061 |
| 297 | 20231227 | 141700 | 2438892590 | 2225 | 2225 | 2225 | 2225 | 60 |
| 298 | 20231227 | 141600 | 2438759090 | 2225 | 2230 | 2230 | 2225 | 972 |
| 299 | 20231227 | 141500 | 2436591665 | 2235 | 2235 | 2235 | 2235 | 0 |
| 300 | 20231227 | 141400 | 2436591665 | 2235 | 2235 | 2235 | 2235 | 507 |
| 301 | 20231227 | 141300 | 2435458520 | 2235 | 2235 | 2235 | 2235 | 10 |
| 302 | 20231227 | 141200 | 2435436170 | 2230 | 2230 | 2230 | 2230 | 829 |
| 303 | 20231227 | 141100 | 2433587500 | 2230 | 2235 | 2235 | 2230 | 2032 |
| 304 | 20231227 | 141000 | 2429056130 | 2225 | 2225 | 2225 | 2225 | 2857 |
| 305 | 20231227 | 140900 | 2422699305 | 2235 | 2235 | 2235 | 2235 | 5 |
| 306 | 20231227 | 140800 | 2422688130 | 2225 | 2225 | 2225 | 2225 | 177 |
| 307 | 20231227 | 140700 | 2422294305 | 2225 | 2225 | 2225 | 2225 | 3900 |
| 308 | 20231227 | 140600 | 2413616805 | 2230 | 2230 | 2235 | 2230 | 2982 |
| 309 | 20231227 | 140500 | 2406966940 | 2230 | 2235 | 2235 | 2230 | 273 |
| 310 | 20231227 | 140400 | 2406358145 | 2230 | 2235 | 2235 | 2230 | 66 |
| 311 | 20231227 | 140300 | 2406210715 | 2235 | 2235 | 2235 | 2235 | 1002 |
| 312 | 20231227 | 140200 | 2403971245 | 2235 | 2235 | 2235 | 2235 | 1954 |
| 313 | 20231227 | 140100 | 2399604055 | 2230 | 2235 | 2235 | 2230 | 229 |
| 314 | 20231227 | 140000 | 2399092590 | 2230 | 2230 | 2230 | 2230 | 96 |
| 315 | 20231227 | 135900 | 2398878510 | 2235 | 2235 | 2235 | 2235 | 0 |
| 316 | 20231227 | 135800 | 2398878510 | 2235 | 2235 | 2235 | 2235 | 1 |
| 317 | 20231227 | 135700 | 2398876275 | 2235 | 2235 | 2235 | 2235 | 1 |
| 318 | 20231227 | 135600 | 2398874040 | 2235 | 2235 | 2235 | 2235 | 0 |
| 319 | 20231227 | 135500 | 2398874040 | 2235 | 2230 | 2235 | 2230 | 727 |
| 320 | 20231227 | 135400 | 2397249335 | 2230 | 2235 | 2235 | 2230 | 4589 |
| 321 | 20231227 | 135300 | 2387015860 | 2230 | 2230 | 2230 | 2230 | 73 |
| 322 | 20231227 | 135200 | 2386853070 | 2230 | 2230 | 2230 | 2230 | 0 |
| 323 | 20231227 | 135100 | 2386853070 | 2230 | 2230 | 2230 | 2230 | 0 |
| 324 | 20231227 | 135000 | 2386853070 | 2230 | 2230 | 2230 | 2230 | 0 |
| 325 | 20231227 | 134900 | 2386853070 | 2230 | 2230 | 2230 | 2230 | 0 |
| 326 | 20231227 | 134800 | 2386853070 | 2230 | 2235 | 2235 | 2230 | 139 |
| 327 | 20231227 | 134700 | 2386542655 | 2235 | 2235 | 2235 | 2235 | 0 |
| 328 | 20231227 | 134600 | 2386542655 | 2235 | 2235 | 2235 | 2235 | 0 |
| 329 | 20231227 | 134500 | 2386542655 | 2235 | 2235 | 2235 | 2235 | 0 |
| 330 | 20231227 | 134400 | 2386542655 | 2235 | 2240 | 2240 | 2235 | 97 |
| 331 | 20231227 | 134300 | 2386325795 | 2240 | 2240 | 2240 | 2240 | 301 |
| 332 | 20231227 | 134200 | 2385651555 | 2245 | 2245 | 2245 | 2245 | 0 |
| 333 | 20231227 | 134100 | 2385651555 | 2245 | 2240 | 2245 | 2240 | 1871 |
| 334 | 20231227 | 134000 | 2381460475 | 2240 | 2240 | 2240 | 2240 | 621 |
| 335 | 20231227 | 133900 | 2380069435 | 2245 | 2245 | 2245 | 2245 | 50 |
| 336 | 20231227 | 133800 | 2379957185 | 2245 | 2245 | 2245 | 2245 | 0 |
| 337 | 20231227 | 133700 | 2379957185 | 2245 | 2240 | 2245 | 2240 | 718 |
| 338 | 20231227 | 133600 | 2378348860 | 2240 | 2240 | 2240 | 2240 | 10 |
| 339 | 20231227 | 133500 | 2378326460 | 2240 | 2240 | 2240 | 2240 | 0 |
| 340 | 20231227 | 133400 | 2378326460 | 2240 | 2240 | 2240 | 2240 | 0 |
| 341 | 20231227 | 133300 | 2378326460 | 2240 | 2240 | 2240 | 2240 | 1 |
| 342 | 20231227 | 133200 | 2378324220 | 2235 | 2235 | 2235 | 2235 | 0 |
| 343 | 20231227 | 133100 | 2378324220 | 2235 | 2235 | 2235 | 2235 | 0 |
| 344 | 20231227 | 133000 | 2378324220 | 2235 | 2230 | 2235 | 2230 | 2210 |
| 345 | 20231227 | 132900 | 2373393305 | 2230 | 2230 | 2230 | 2230 | 601 |
| 346 | 20231227 | 132800 | 2372053075 | 2230 | 2235 | 2235 | 2230 | 21 |
| 347 | 20231227 | 132700 | 2372006195 | 2230 | 2230 | 2230 | 2230 | 1100 |
| 348 | 20231227 | 132600 | 2369553195 | 2235 | 2235 | 2235 | 2235 | 0 |
| 349 | 20231227 | 132500 | 2369553195 | 2235 | 2230 | 2235 | 2230 | 334 |
| 350 | 20231227 | 132400 | 2368808325 | 2230 | 2230 | 2230 | 2230 | 1628 |
| 351 | 20231227 | 132300 | 2365177885 | 2235 | 2235 | 2235 | 2235 | 6775 |
| 352 | 20231227 | 132200 | 2350035760 | 2240 | 2240 | 2240 | 2240 | 10 |
| 353 | 20231227 | 132100 | 2350013360 | 2240 | 2235 | 2240 | 2235 | 2031 |
| 354 | 20231227 | 132000 | 2345473545 | 2240 | 2240 | 2240 | 2240 | 0 |
| 355 | 20231227 | 131900 | 2345473545 | 2240 | 2240 | 2240 | 2240 | 0 |
| 356 | 20231227 | 131800 | 2345473545 | 2240 | 2240 | 2240 | 2240 | 1 |
| 357 | 20231227 | 131700 | 2345471305 | 2240 | 2240 | 2240 | 2240 | 1 |
| 358 | 20231227 | 131600 | 2345469065 | 2235 | 2235 | 2235 | 2235 | 0 |
| 359 | 20231227 | 131500 | 2345469065 | 2235 | 2235 | 2235 | 2235 | 0 |
| 360 | 20231227 | 131400 | 2345469065 | 2235 | 2235 | 2235 | 2235 | 0 |
| 361 | 20231227 | 131300 | 2345469065 | 2235 | 2240 | 2240 | 2235 | 5267 |
| 362 | 20231227 | 131200 | 2333697110 | 2240 | 2240 | 2240 | 2240 | 1 |
| 363 | 20231227 | 131100 | 2333694870 | 2240 | 2240 | 2240 | 2240 | 2000 |
| 364 | 20231227 | 131000 | 2329214870 | 2240 | 2240 | 2240 | 2240 | 3204 |
| 365 | 20231227 | 130900 | 2322037910 | 2240 | 2240 | 2240 | 2240 | 0 |
| 366 | 20231227 | 130800 | 2322037910 | 2240 | 2245 | 2245 | 2240 | 1557 |
| 367 | 20231227 | 130700 | 2318548250 | 2245 | 2245 | 2245 | 2245 | 49 |
| 368 | 20231227 | 130600 | 2318438245 | 2245 | 2245 | 2245 | 2245 | 671 |
| 369 | 20231227 | 130500 | 2316931850 | 2250 | 2250 | 2250 | 2250 | 54 |
| 370 | 20231227 | 130400 | 2316810350 | 2250 | 2255 | 2260 | 2250 | 387 |
| 371 | 20231227 | 130300 | 2315938600 | 2255 | 2255 | 2255 | 2255 | 150 |
| 372 | 20231227 | 130200 | 2315600350 | 2260 | 2260 | 2260 | 2255 | 5051 |
| 373 | 20231227 | 130100 | 2304185340 | 2260 | 2250 | 2260 | 2250 | 1316 |
| 374 | 20231227 | 130000 | 2301220255 | 2250 | 2245 | 2250 | 2245 | 3000 |
| 375 | 20231227 | 125900 | 2294472975 | 2240 | 2240 | 2240 | 2240 | 1040 |
| 376 | 20231227 | 125800 | 2292143375 | 2245 | 2245 | 2245 | 2245 | 0 |
| 377 | 20231227 | 125700 | 2292143375 | 2245 | 2245 | 2245 | 2245 | 4057 |
| 378 | 20231227 | 125600 | 2283035410 | 2245 | 2250 | 2250 | 2245 | 41 |
| 379 | 20231227 | 125500 | 2282943360 | 2245 | 2245 | 2245 | 2245 | 238 |
| 380 | 20231227 | 125400 | 2282409050 | 2245 | 2250 | 2250 | 2245 | 2372 |
| 381 | 20231227 | 125300 | 2277073750 | 2250 | 2250 | 2250 | 2250 | 0 |
| 382 | 20231227 | 125200 | 2277073750 | 2250 | 2250 | 2250 | 2250 | 1058 |
| 383 | 20231227 | 125100 | 2274693250 | 2250 | 2250 | 2255 | 2250 | 2899 |
| 384 | 20231227 | 125000 | 2268170445 | 2250 | 2250 | 2250 | 2245 | 13330 |
| 385 | 20231227 | 124900 | 2238193845 | 2250 | 2245 | 2250 | 2245 | 1771 |
| 386 | 20231227 | 124800 | 2234217935 | 2250 | 2250 | 2250 | 2245 | 533 |
| 387 | 20231227 | 124700 | 2233021335 | 2245 | 2245 | 2250 | 2245 | 353 |
| 388 | 20231227 | 124600 | 2232228790 | 2245 | 2240 | 2250 | 2240 | 6730 |
| 389 | 20231227 | 124500 | 2217125735 | 2235 | 2245 | 2245 | 2235 | 2750 |
| 390 | 20231227 | 124400 | 2210977615 | 2245 | 2240 | 2245 | 2240 | 36 |
| 391 | 20231227 | 124300 | 2210896970 | 2240 | 2240 | 2240 | 2240 | 8029 |
| 392 | 20231227 | 124200 | 2192912010 | 2240 | 2240 | 2240 | 2235 | 4565 |
| 393 | 20231227 | 124100 | 2182686915 | 2235 | 2235 | 2235 | 2235 | 0 |
| 394 | 20231227 | 124000 | 2182686915 | 2235 | 2230 | 2235 | 2230 | 8480 |
| 395 | 20231227 | 123900 | 2163749725 | 2230 | 2230 | 2230 | 2230 | 100 |
| 396 | 20231227 | 123800 | 2163526725 | 2225 | 2230 | 2230 | 2225 | 3121 |
| 397 | 20231227 | 123700 | 2156567145 | 2230 | 2230 | 2230 | 2230 | 50 |
| 398 | 20231227 | 123600 | 2156455645 | 2230 | 2235 | 2235 | 2230 | 810 |
| 399 | 20231227 | 123500 | 2154647045 | 2240 | 2235 | 2240 | 2235 | 593 |
| 400 | 20231227 | 123400 | 2153321685 | 2235 | 2240 | 2240 | 2235 | 1864 |
| 401 | 20231227 | 123300 | 2149155640 | 2235 | 2235 | 2235 | 2235 | 5000 |
| 402 | 20231227 | 123200 | 2137980640 | 2225 | 2225 | 2225 | 2225 | 0 |
| 403 | 20231227 | 123100 | 2137980640 | 2225 | 2230 | 2230 | 2225 | 414 |
| 404 | 20231227 | 123000 | 2137059145 | 2225 | 2230 | 2235 | 2225 | 716 |
| 405 | 20231227 | 122900 | 2135461670 | 2225 | 2225 | 2225 | 2225 | 1313 |
| 406 | 20231227 | 122800 | 2132540245 | 2230 | 2230 | 2230 | 2230 | 822 |
| 407 | 20231227 | 122700 | 2130707185 | 2230 | 2230 | 2230 | 2230 | 0 |
| 408 | 20231227 | 122600 | 2130707185 | 2230 | 2230 | 2230 | 2230 | 328 |
| 409 | 20231227 | 122500 | 2129975745 | 2230 | 2230 | 2230 | 2230 | 1202 |
| 410 | 20231227 | 122400 | 2127295285 | 2225 | 2225 | 2225 | 2225 | 952 |
| 411 | 20231227 | 122300 | 2125177085 | 2225 | 2230 | 2230 | 2225 | 320 |
| 412 | 20231227 | 122200 | 2124463585 | 2230 | 2230 | 2230 | 2230 | 0 |
| 413 | 20231227 | 122100 | 2124463585 | 2230 | 2230 | 2230 | 2230 | 10 |
| 414 | 20231227 | 122000 | 2124441285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 415 | 20231227 | 121900 | 2124441285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 416 | 20231227 | 121800 | 2124441285 | 2230 | 2230 | 2230 | 2230 | 100 |
| 417 | 20231227 | 121700 | 2124218285 | 2230 | 2230 | 2235 | 2230 | 909 |
| 418 | 20231227 | 121600 | 2122189965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 419 | 20231227 | 121500 | 2122189965 | 2230 | 2225 | 2230 | 2225 | 676 |
| 420 | 20231227 | 121400 | 2120685850 | 2225 | 2230 | 2230 | 2225 | 1464 |
| 421 | 20231227 | 121300 | 2117428445 | 2225 | 2225 | 2225 | 2225 | 1 |
| 422 | 20231227 | 121200 | 2117426220 | 2225 | 2225 | 2225 | 2225 | 200 |
| 423 | 20231227 | 121100 | 2116981220 | 2225 | 2225 | 2225 | 2225 | 1028 |
| 424 | 20231227 | 121000 | 2114693920 | 2225 | 2225 | 2225 | 2225 | 399 |
| 425 | 20231227 | 120900 | 2113806145 | 2225 | 2225 | 2225 | 2225 | 0 |
| 426 | 20231227 | 120800 | 2113806145 | 2225 | 2225 | 2225 | 2225 | 1018 |
| 427 | 20231227 | 120700 | 2111541095 | 2220 | 2220 | 2220 | 2220 | 400 |
| 428 | 20231227 | 120600 | 2110653095 | 2225 | 2225 | 2225 | 2225 | 0 |
| 429 | 20231227 | 120500 | 2110653095 | 2225 | 2220 | 2225 | 2220 | 134 |
| 430 | 20231227 | 120400 | 2110355610 | 2220 | 2220 | 2220 | 2220 | 266 |
| 431 | 20231227 | 120300 | 2109765090 | 2220 | 2220 | 2220 | 2220 | 50 |
| 432 | 20231227 | 120200 | 2109654090 | 2220 | 2220 | 2220 | 2220 | 53 |
| 433 | 20231227 | 120100 | 2109536430 | 2225 | 2225 | 2225 | 2225 | 281 |
| 434 | 20231227 | 120000 | 2108911205 | 2225 | 2225 | 2225 | 2225 | 0 |
| 435 | 20231227 | 115900 | 2108911205 | 2225 | 2225 | 2225 | 2225 | 1 |
| 436 | 20231227 | 115800 | 2108908980 | 2225 | 2225 | 2225 | 2225 | 439 |
| 437 | 20231227 | 115700 | 2107932205 | 2220 | 2220 | 2220 | 2220 | 0 |
| 438 | 20231227 | 115600 | 2107932205 | 2220 | 2220 | 2220 | 2220 | 0 |
| 439 | 20231227 | 115500 | 2107932205 | 2220 | 2220 | 2220 | 2220 | 9 |
| 440 | 20231227 | 115400 | 2107912225 | 2220 | 2225 | 2225 | 2220 | 805 |
| 441 | 20231227 | 115300 | 2106121230 | 2225 | 2225 | 2225 | 2225 | 1072 |
| 442 | 20231227 | 115200 | 2103736030 | 2225 | 2235 | 2235 | 2225 | 2 |
| 443 | 20231227 | 115100 | 2103731570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20231227 | 115000 | 2103731570 | 2230 | 2230 | 2230 | 2230 | 1462 |
| 445 | 20231227 | 114900 | 2100471310 | 2235 | 2235 | 2235 | 2235 | 858 |
| 446 | 20231227 | 114800 | 2098553680 | 2235 | 2235 | 2235 | 2235 | 45 |
| 447 | 20231227 | 114700 | 2098453105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 448 | 20231227 | 114600 | 2098453105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 449 | 20231227 | 114500 | 2098453105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 450 | 20231227 | 114400 | 2098453105 | 2235 | 2235 | 2235 | 2235 | 500 |
| 451 | 20231227 | 114300 | 2097335605 | 2235 | 2235 | 2235 | 2235 | 0 |
| 452 | 20231227 | 114200 | 2097335605 | 2235 | 2225 | 2235 | 2225 | 465 |
| 453 | 20231227 | 114100 | 2096299100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 454 | 20231227 | 114000 | 2096299100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 455 | 20231227 | 113900 | 2096299100 | 2235 | 2235 | 2235 | 2235 | 200 |
| 456 | 20231227 | 113800 | 2095852100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 457 | 20231227 | 113700 | 2095852100 | 2235 | 2235 | 2235 | 2235 | 1500 |
| 458 | 20231227 | 113600 | 2092499600 | 2225 | 2225 | 2230 | 2225 | 431 |
| 459 | 20231227 | 113500 | 2091540120 | 2230 | 2230 | 2230 | 2230 | 829 |
| 460 | 20231227 | 113400 | 2089691450 | 2230 | 2225 | 2235 | 2225 | 219 |
| 461 | 20231227 | 113300 | 2089203160 | 2230 | 2225 | 2230 | 2225 | 5171 |
| 462 | 20231227 | 113200 | 2077689670 | 2225 | 2225 | 2225 | 2225 | 451 |
| 463 | 20231227 | 113100 | 2076686195 | 2215 | 2215 | 2215 | 2215 | 580 |
| 464 | 20231227 | 113000 | 2075401495 | 2215 | 2220 | 2220 | 2215 | 6538 |
| 465 | 20231227 | 112900 | 2060907995 | 2220 | 2220 | 2220 | 2220 | 365 |
| 466 | 20231227 | 112800 | 2060097695 | 2220 | 2220 | 2220 | 2220 | 304 |
| 467 | 20231227 | 112700 | 2059422815 | 2220 | 2220 | 2220 | 2220 | 304 |
| 468 | 20231227 | 112600 | 2058747935 | 2220 | 2220 | 2220 | 2215 | 1203 |
| 469 | 20231227 | 112500 | 2056077655 | 2220 | 2220 | 2220 | 2215 | 3381 |
| 470 | 20231227 | 112400 | 2048583035 | 2215 | 2215 | 2215 | 2215 | 427 |
| 471 | 20231227 | 112300 | 2047637230 | 2215 | 2220 | 2220 | 2215 | 4903 |
| 472 | 20231227 | 112200 | 2036773595 | 2215 | 2220 | 2220 | 2215 | 2549 |
| 473 | 20231227 | 112100 | 2031115195 | 2220 | 2220 | 2220 | 2220 | 1255 |
| 474 | 20231227 | 112000 | 2028329095 | 2220 | 2220 | 2220 | 2220 | 303 |
| 475 | 20231227 | 111900 | 2027656435 | 2220 | 2220 | 2220 | 2220 | 270 |
| 476 | 20231227 | 111800 | 2027057035 | 2225 | 2220 | 2225 | 2220 | 503 |
| 477 | 20231227 | 111700 | 2025939375 | 2220 | 2220 | 2225 | 2220 | 4269 |
| 478 | 20231227 | 111600 | 2016446525 | 2220 | 2215 | 2220 | 2215 | 304 |
| 479 | 20231227 | 111500 | 2015772785 | 2215 | 2225 | 2225 | 2215 | 757 |
| 480 | 20231227 | 111400 | 2014091520 | 2225 | 2220 | 2225 | 2215 | 772 |
| 481 | 20231227 | 111300 | 2012381280 | 2220 | 2215 | 2220 | 2215 | 307 |
| 482 | 20231227 | 111200 | 2011701260 | 2215 | 2215 | 2220 | 2215 | 335 |
| 483 | 20231227 | 111100 | 2010959085 | 2220 | 2215 | 2220 | 2215 | 2916 |
| 484 | 20231227 | 111000 | 2004499640 | 2220 | 2220 | 2220 | 2215 | 740 |
| 485 | 20231227 | 110900 | 2002857310 | 2225 | 2220 | 2225 | 2220 | 1288 |
| 486 | 20231227 | 110800 | 1999997855 | 2220 | 2220 | 2230 | 2220 | 1655 |
| 487 | 20231227 | 110700 | 1996323745 | 2225 | 2220 | 2230 | 2220 | 512 |
| 488 | 20231227 | 110600 | 1995186080 | 2225 | 2220 | 2225 | 2220 | 324 |
| 489 | 20231227 | 110500 | 1994466695 | 2220 | 2225 | 2225 | 2220 | 633 |
| 490 | 20231227 | 110400 | 1993061425 | 2225 | 2225 | 2225 | 2220 | 1229 |
| 491 | 20231227 | 110300 | 1990326990 | 2225 | 2230 | 2230 | 2225 | 303 |
| 492 | 20231227 | 110200 | 1989652440 | 2230 | 2230 | 2230 | 2230 | 1200 |
| 493 | 20231227 | 110100 | 1986976440 | 2230 | 2225 | 2230 | 2220 | 2992 |
| 494 | 20231227 | 110000 | 1980317720 | 2225 | 2230 | 2240 | 2225 | 9145 |
| 495 | 20231227 | 105900 | 1959864240 | 2225 | 2225 | 2225 | 2225 | 685 |
| 496 | 20231227 | 105800 | 1958340115 | 2225 | 2225 | 2225 | 2225 | 6100 |
| 497 | 20231227 | 105700 | 1944767615 | 2225 | 2225 | 2225 | 2225 | 0 |
| 498 | 20231227 | 105600 | 1944767615 | 2225 | 2220 | 2225 | 2220 | 81 |
| 499 | 20231227 | 105500 | 1944587430 | 2225 | 2225 | 2225 | 2225 | 0 |
| 500 | 20231227 | 105400 | 1944587430 | 2225 | 2225 | 2225 | 2225 | 3 |
| 501 | 20231227 | 105300 | 1944580755 | 2225 | 2225 | 2225 | 2225 | 0 |
| 502 | 20231227 | 105200 | 1944580755 | 2225 | 2220 | 2225 | 2215 | 139 |
| 503 | 20231227 | 105100 | 1944272170 | 2220 | 2220 | 2225 | 2215 | 1158 |
| 504 | 20231227 | 105000 | 1941701430 | 2220 | 2220 | 2220 | 2220 | 928 |
| 505 | 20231227 | 104900 | 1939641270 | 2220 | 2220 | 2220 | 2220 | 5075 |
| 506 | 20231227 | 104800 | 1928374770 | 2220 | 2220 | 2220 | 2220 | 4 |
| 507 | 20231227 | 104700 | 1928365890 | 2220 | 2220 | 2220 | 2220 | 300 |
| 508 | 20231227 | 104600 | 1927699890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 509 | 20231227 | 104500 | 1927699890 | 2225 | 2220 | 2225 | 2220 | 103 |
| 510 | 20231227 | 104400 | 1927471215 | 2220 | 2220 | 2220 | 2220 | 640 |
| 511 | 20231227 | 104300 | 1926050415 | 2225 | 2225 | 2225 | 2225 | 408 |
| 512 | 20231227 | 104200 | 1925142615 | 2225 | 2225 | 2225 | 2220 | 2384 |
| 513 | 20231227 | 104100 | 1919839940 | 2220 | 2220 | 2220 | 2220 | 14 |
| 514 | 20231227 | 104000 | 1919808860 | 2225 | 2225 | 2225 | 2220 | 5018 |
| 515 | 20231227 | 103900 | 1908645515 | 2220 | 2220 | 2220 | 2220 | 2278 |
| 516 | 20231227 | 103800 | 1903588355 | 2220 | 2220 | 2220 | 2220 | 1 |
| 517 | 20231227 | 103700 | 1903586135 | 2215 | 2215 | 2220 | 2215 | 544 |
| 518 | 20231227 | 103600 | 1902381170 | 2215 | 2220 | 2220 | 2215 | 4313 |
| 519 | 20231227 | 103500 | 1892807875 | 2220 | 2220 | 2220 | 2220 | 194 |
| 520 | 20231227 | 103400 | 1892377195 | 2215 | 2220 | 2220 | 2215 | 587 |
| 521 | 20231227 | 103300 | 1891076555 | 2220 | 2220 | 2220 | 2220 | 474 |
| 522 | 20231227 | 103200 | 1890024275 | 2220 | 2215 | 2220 | 2215 | 2035 |
| 523 | 20231227 | 103100 | 1885506665 | 2215 | 2215 | 2220 | 2215 | 1349 |
| 524 | 20231227 | 103000 | 1882518620 | 2215 | 2215 | 2220 | 2215 | 4137 |
| 525 | 20231227 | 102900 | 1873355155 | 2215 | 2215 | 2215 | 2215 | 3639 |
| 526 | 20231227 | 102800 | 1865294770 | 2215 | 2215 | 2220 | 2215 | 601 |
| 527 | 20231227 | 102700 | 1863963550 | 2225 | 2220 | 2225 | 2215 | 2249 |
| 528 | 20231227 | 102600 | 1858977640 | 2225 | 2225 | 2225 | 2225 | 0 |
| 529 | 20231227 | 102500 | 1858977640 | 2225 | 2220 | 2225 | 2220 | 114 |
| 530 | 20231227 | 102400 | 1858724555 | 2220 | 2220 | 2220 | 2220 | 26 |
| 531 | 20231227 | 102300 | 1858666835 | 2220 | 2215 | 2220 | 2215 | 769 |
| 532 | 20231227 | 102200 | 1856959715 | 2215 | 2215 | 2220 | 2215 | 1482 |
| 533 | 20231227 | 102100 | 1853676585 | 2215 | 2210 | 2220 | 2210 | 1508 |
| 534 | 20231227 | 102000 | 1850337350 | 2210 | 2215 | 2220 | 2210 | 4285 |
| 535 | 20231227 | 101900 | 1840843065 | 2215 | 2225 | 2225 | 2215 | 2046 |
| 536 | 20231227 | 101800 | 1836306585 | 2215 | 2225 | 2225 | 2215 | 3064 |
| 537 | 20231227 | 101700 | 1829519540 | 2225 | 2220 | 2225 | 2215 | 3606 |
| 538 | 20231227 | 101600 | 1821524215 | 2215 | 2220 | 2220 | 2215 | 927 |
| 539 | 20231227 | 101500 | 1819466310 | 2220 | 2235 | 2235 | 2220 | 1616 |
| 540 | 20231227 | 101400 | 1815871355 | 2235 | 2215 | 2235 | 2215 | 1761 |
| 541 | 20231227 | 101300 | 1811956155 | 2215 | 2225 | 2225 | 2215 | 45 |
| 542 | 20231227 | 101200 | 1811856460 | 2220 | 2220 | 2225 | 2220 | 924 |
| 543 | 20231227 | 101100 | 1809805150 | 2225 | 2215 | 2225 | 2215 | 2810 |
| 544 | 20231227 | 101000 | 1803553250 | 2215 | 2215 | 2225 | 2215 | 2790 |
| 545 | 20231227 | 100900 | 1797368390 | 2215 | 2210 | 2215 | 2205 | 2789 |
| 546 | 20231227 | 100800 | 1791204715 | 2210 | 2215 | 2215 | 2205 | 17690 |
| 547 | 20231227 | 100700 | 1752188795 | 2215 | 2210 | 2215 | 2205 | 8787 |
| 548 | 20231227 | 100600 | 1732770580 | 2210 | 2210 | 2215 | 2210 | 2506 |
| 549 | 20231227 | 100500 | 1727231295 | 2210 | 2215 | 2215 | 2210 | 9095 |
| 550 | 20231227 | 100400 | 1707114635 | 2215 | 2215 | 2220 | 2215 | 1624 |
| 551 | 20231227 | 100300 | 1703517455 | 2215 | 2220 | 2220 | 2210 | 7137 |
| 552 | 20231227 | 100200 | 1687705470 | 2225 | 2225 | 2225 | 2225 | 110 |
| 553 | 20231227 | 100100 | 1687460720 | 2225 | 2220 | 2225 | 2220 | 575 |
| 554 | 20231227 | 100000 | 1686184170 | 2220 | 2220 | 2220 | 2215 | 6285 |
| 555 | 20231227 | 095900 | 1672255580 | 2220 | 2220 | 2230 | 2220 | 9145 |
| 556 | 20231227 | 095800 | 1651953445 | 2220 | 2230 | 2235 | 2220 | 6050 |
| 557 | 20231227 | 095700 | 1638491935 | 2235 | 2230 | 2235 | 2225 | 7404 |
| 558 | 20231227 | 095600 | 1622008655 | 2230 | 2235 | 2235 | 2225 | 7639 |
| 559 | 20231227 | 095500 | 1604950465 | 2240 | 2245 | 2245 | 2235 | 2250 |
| 560 | 20231227 | 095400 | 1599914865 | 2240 | 2240 | 2240 | 2240 | 1742 |
| 561 | 20231227 | 095300 | 1596012785 | 2240 | 2230 | 2240 | 2230 | 2646 |
| 562 | 20231227 | 095200 | 1590105295 | 2235 | 2235 | 2235 | 2230 | 372 |
| 563 | 20231227 | 095100 | 1589275175 | 2235 | 2230 | 2235 | 2230 | 2891 |
| 564 | 20231227 | 095000 | 1582824885 | 2235 | 2225 | 2235 | 2225 | 326 |
| 565 | 20231227 | 094900 | 1582098515 | 2230 | 2225 | 2230 | 2225 | 1778 |
| 566 | 20231227 | 094800 | 1578139055 | 2235 | 2230 | 2235 | 2225 | 5778 |
| 567 | 20231227 | 094700 | 1565257085 | 2230 | 2235 | 2235 | 2220 | 26532 |
| 568 | 20231227 | 094600 | 1506301195 | 2230 | 2230 | 2230 | 2225 | 15934 |
| 569 | 20231227 | 094500 | 1470802250 | 2235 | 2240 | 2240 | 2230 | 13809 |
| 570 | 20231227 | 094400 | 1439955815 | 2240 | 2240 | 2240 | 2240 | 3421 |
| 571 | 20231227 | 094300 | 1432292775 | 2245 | 2250 | 2250 | 2245 | 8529 |
| 572 | 20231227 | 094200 | 1413140235 | 2250 | 2250 | 2255 | 2250 | 365 |
| 573 | 20231227 | 094100 | 1412318980 | 2250 | 2255 | 2255 | 2250 | 9061 |
| 574 | 20231227 | 094000 | 1391894600 | 2255 | 2260 | 2265 | 2255 | 3833 |
| 575 | 20231227 | 093900 | 1383240415 | 2265 | 2260 | 2265 | 2255 | 362 |
| 576 | 20231227 | 093800 | 1382422885 | 2255 | 2255 | 2265 | 2255 | 5479 |
| 577 | 20231227 | 093700 | 1370057995 | 2260 | 2255 | 2265 | 2255 | 490 |
| 578 | 20231227 | 093600 | 1368952870 | 2265 | 2260 | 2265 | 2255 | 2003 |
| 579 | 20231227 | 093500 | 1364426085 | 2255 | 2260 | 2265 | 2255 | 9699 |
| 580 | 20231227 | 093400 | 1342554560 | 2260 | 2255 | 2260 | 2245 | 7849 |
| 581 | 20231227 | 093300 | 1324869185 | 2255 | 2255 | 2260 | 2245 | 5807 |
| 582 | 20231227 | 093200 | 1311771420 | 2245 | 2260 | 2260 | 2245 | 11623 |
| 583 | 20231227 | 093100 | 1285657045 | 2260 | 2260 | 2260 | 2255 | 3739 |
| 584 | 20231227 | 093000 | 1277207805 | 2265 | 2270 | 2270 | 2245 | 35406 |
| 585 | 20231227 | 092900 | 1197334940 | 2270 | 2265 | 2275 | 2265 | 2455 |
| 586 | 20231227 | 092800 | 1191762815 | 2265 | 2260 | 2265 | 2260 | 1872 |
| 587 | 20231227 | 092700 | 1187528035 | 2260 | 2255 | 2260 | 2255 | 7248 |
| 588 | 20231227 | 092600 | 1171159255 | 2255 | 2265 | 2265 | 2255 | 16364 |
| 589 | 20231227 | 092500 | 1134153815 | 2265 | 2265 | 2270 | 2265 | 4791 |
| 590 | 20231227 | 092400 | 1123292450 | 2265 | 2270 | 2270 | 2265 | 3413 |
| 591 | 20231227 | 092300 | 1115548125 | 2275 | 2270 | 2280 | 2270 | 3555 |
| 592 | 20231227 | 092200 | 1107472595 | 2275 | 2275 | 2275 | 2270 | 2014 |
| 593 | 20231227 | 092100 | 1102891780 | 2275 | 2275 | 2275 | 2270 | 2768 |
| 594 | 20231227 | 092000 | 1096605365 | 2270 | 2270 | 2285 | 2270 | 6486 |
| 595 | 20231227 | 091900 | 1081834125 | 2275 | 2275 | 2280 | 2265 | 16520 |
| 596 | 20231227 | 091800 | 1044275325 | 2280 | 2280 | 2280 | 2270 | 5880 |
| 597 | 20231227 | 091700 | 1030896785 | 2285 | 2270 | 2285 | 2270 | 12594 |
| 598 | 20231227 | 091600 | 1002219310 | 2275 | 2290 | 2290 | 2270 | 26042 |
| 599 | 20231227 | 091500 | 942829245 | 2290 | 2295 | 2295 | 2275 | 27860 |
| 600 | 20231227 | 091400 | 879148715 | 2295 | 2285 | 2305 | 2285 | 44563 |
| 601 | 20231227 | 091300 | 776939855 | 2280 | 2275 | 2295 | 2275 | 32625 |
| 602 | 20231227 | 091200 | 702375205 | 2280 | 2270 | 2280 | 2270 | 13343 |
| 603 | 20231227 | 091100 | 671990135 | 2280 | 2275 | 2280 | 2265 | 10992 |
| 604 | 20231227 | 091000 | 646977440 | 2275 | 2265 | 2275 | 2250 | 42009 |
| 605 | 20231227 | 090900 | 551706755 | 2265 | 2260 | 2265 | 2255 | 10156 |
| 606 | 20231227 | 090800 | 528789105 | 2260 | 2260 | 2270 | 2255 | 5938 |
| 607 | 20231227 | 090700 | 515354155 | 2265 | 2260 | 2265 | 2260 | 2074 |
| 608 | 20231227 | 090600 | 510663415 | 2265 | 2280 | 2280 | 2260 | 14192 |
| 609 | 20231227 | 090500 | 478409840 | 2280 | 2245 | 2280 | 2245 | 16136 |
| 610 | 20231227 | 090400 | 441922475 | 2245 | 2255 | 2260 | 2245 | 6153 |
| 611 | 20231227 | 090300 | 428048430 | 2255 | 2250 | 2260 | 2240 | 13241 |
| 612 | 20231227 | 090200 | 398260610 | 2255 | 2260 | 2270 | 2250 | 25980 |
| 613 | 20231227 | 090100 | 339512495 | 2260 | 2255 | 2285 | 2255 | 26947 |
| 614 | 20231227 | 090000 | 278417625 | 2265 | 2235 | 2290 | 2235 | 123051 |