31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 7697 |
| 3 | 20231228 | 184000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 4 | 20231228 | 183900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 5 | 20231228 | 183800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 6 | 20231228 | 183700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 7 | 20231228 | 183600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 8 | 20231228 | 183500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 9 | 20231228 | 183400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 10 | 20231228 | 183300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 11 | 20231228 | 183200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 12 | 20231228 | 183100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 13 | 20231228 | 183000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 14 | 20231228 | 182900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 15 | 20231228 | 182800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 16 | 20231228 | 182700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 17 | 20231228 | 182600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 18 | 20231228 | 182500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 19 | 20231228 | 182400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 20 | 20231228 | 182300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 21 | 20231228 | 182200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 22 | 20231228 | 182100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 23 | 20231228 | 182000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 24 | 20231228 | 181900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 25 | 20231228 | 181800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 26 | 20231228 | 181700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 27 | 20231228 | 181600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 28 | 20231228 | 181500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 29 | 20231228 | 181400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 30 | 20231228 | 181300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 31 | 20231228 | 181200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 32 | 20231228 | 181100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 7697 |
| 33 | 20231228 | 181000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 34 | 20231228 | 180900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 35 | 20231228 | 180800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 36 | 20231228 | 180700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 37 | 20231228 | 180600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 38 | 20231228 | 180500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 39 | 20231228 | 180400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 40 | 20231228 | 180300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 41 | 20231228 | 180200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 42 | 20231228 | 180100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 43 | 20231228 | 180000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 44 | 20231228 | 175900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 45 | 20231228 | 175800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 46 | 20231228 | 175700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 47 | 20231228 | 175600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 48 | 20231228 | 175500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 49 | 20231228 | 175400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 50 | 20231228 | 175300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 51 | 20231228 | 175200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 52 | 20231228 | 175100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 53 | 20231228 | 175000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 54 | 20231228 | 174900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 55 | 20231228 | 174800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 56 | 20231228 | 174700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 57 | 20231228 | 174600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 58 | 20231228 | 174500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 59 | 20231228 | 174400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 60 | 20231228 | 174300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 61 | 20231228 | 174200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 62 | 20231228 | 174100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 7697 |
| 63 | 20231228 | 174000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 64 | 20231228 | 173900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 65 | 20231228 | 173800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 66 | 20231228 | 173700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 67 | 20231228 | 173600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 68 | 20231228 | 173500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 69 | 20231228 | 173400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 70 | 20231228 | 173300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 71 | 20231228 | 173200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 72 | 20231228 | 173100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 73 | 20231228 | 173000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 74 | 20231228 | 172900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 75 | 20231228 | 172800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 76 | 20231228 | 172700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 77 | 20231228 | 172600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 78 | 20231228 | 172500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 79 | 20231228 | 172400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 80 | 20231228 | 172300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 81 | 20231228 | 172200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 82 | 20231228 | 172100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 83 | 20231228 | 172000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 84 | 20231228 | 171900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 85 | 20231228 | 171800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 86 | 20231228 | 171700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 87 | 20231228 | 171600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 88 | 20231228 | 171500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 89 | 20231228 | 171400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 90 | 20231228 | 171300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 91 | 20231228 | 171200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 92 | 20231228 | 171100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 7697 |
| 93 | 20231228 | 171000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 94 | 20231228 | 170900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 95 | 20231228 | 170800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 96 | 20231228 | 170700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 97 | 20231228 | 170600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 98 | 20231228 | 170500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 99 | 20231228 | 170400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 100 | 20231228 | 170300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 101 | 20231228 | 170200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 102 | 20231228 | 170100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 103 | 20231228 | 170000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 104 | 20231228 | 165900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 105 | 20231228 | 165800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 106 | 20231228 | 165700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 107 | 20231228 | 165600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 108 | 20231228 | 165500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 109 | 20231228 | 165400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 110 | 20231228 | 165300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 111 | 20231228 | 165200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 112 | 20231228 | 165100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 113 | 20231228 | 165000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 114 | 20231228 | 164900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 115 | 20231228 | 164800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 116 | 20231228 | 164700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 117 | 20231228 | 164600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 118 | 20231228 | 164500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 119 | 20231228 | 164400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 120 | 20231228 | 164300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 121 | 20231228 | 164200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 122 | 20231228 | 164100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 7697 |
| 123 | 20231228 | 164000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 124 | 20231228 | 163900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 125 | 20231228 | 163800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 126 | 20231228 | 163700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 127 | 20231228 | 163600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 128 | 20231228 | 163500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 129 | 20231228 | 163400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 130 | 20231228 | 163300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 131 | 20231228 | 163200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 132 | 20231228 | 163100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 133 | 20231228 | 163000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 134 | 20231228 | 162900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 135 | 20231228 | 162800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 136 | 20231228 | 162700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 137 | 20231228 | 162600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 138 | 20231228 | 162500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 139 | 20231228 | 162400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 140 | 20231228 | 162300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 141 | 20231228 | 162200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 142 | 20231228 | 162100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 143 | 20231228 | 162000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 144 | 20231228 | 161900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 145 | 20231228 | 161800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 146 | 20231228 | 161700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 147 | 20231228 | 161600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 148 | 20231228 | 161500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 149 | 20231228 | 161400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 150 | 20231228 | 161300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 151 | 20231228 | 161200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 152 | 20231228 | 161100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 7697 |
| 153 | 20231228 | 161000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 154 | 20231228 | 160900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 155 | 20231228 | 160800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 156 | 20231228 | 160700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 157 | 20231228 | 160600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 158 | 20231228 | 160500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 159 | 20231228 | 160400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 160 | 20231228 | 160300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 161 | 20231228 | 160200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 162 | 20231228 | 160100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 163 | 20231228 | 160000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 164 | 20231228 | 155900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 165 | 20231228 | 155800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 166 | 20231228 | 155700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 167 | 20231228 | 155600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 168 | 20231228 | 155500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 169 | 20231228 | 155400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 170 | 20231228 | 155300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 171 | 20231228 | 155200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 172 | 20231228 | 155100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 173 | 20231228 | 155000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 174 | 20231228 | 154900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 175 | 20231228 | 154800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 176 | 20231228 | 154700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 177 | 20231228 | 154600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 178 | 20231228 | 154500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 179 | 20231228 | 154400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 180 | 20231228 | 154300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 181 | 20231228 | 154200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 182 | 20231228 | 154100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 7697 |
| 183 | 20231228 | 154000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 184 | 20231228 | 153900 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 185 | 20231228 | 153800 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 186 | 20231228 | 153700 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 187 | 20231228 | 153600 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 188 | 20231228 | 153500 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 189 | 20231228 | 153400 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 190 | 20231228 | 153300 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 191 | 20231228 | 153200 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 192 | 20231228 | 153100 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 0 |
| 193 | 20231228 | 153000 | 3763551000 | 11890 | 11890 | 11890 | 11890 | 7697 |
| 194 | 20231228 | 152900 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 195 | 20231228 | 152800 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 196 | 20231228 | 152700 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 197 | 20231228 | 152600 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 198 | 20231228 | 152500 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 199 | 20231228 | 152400 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 200 | 20231228 | 152300 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 201 | 20231228 | 152200 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 202 | 20231228 | 152100 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 203 | 20231228 | 152000 | 3672033670 | 11870 | 11870 | 11870 | 11870 | 0 |
| 204 | 20231228 | 151900 | 3672033670 | 11870 | 11870 | 11880 | 11860 | 442 |
| 205 | 20231228 | 151800 | 3666787400 | 11870 | 11870 | 11870 | 11870 | 146 |
| 206 | 20231228 | 151700 | 3665054380 | 11870 | 11890 | 11890 | 11870 | 1387 |
| 207 | 20231228 | 151600 | 3648581330 | 11880 | 11880 | 11890 | 11880 | 1087 |
| 208 | 20231228 | 151500 | 3635666040 | 11880 | 11870 | 11890 | 11870 | 336 |
| 209 | 20231228 | 151400 | 3631674480 | 11880 | 11880 | 11890 | 11870 | 1165 |
| 210 | 20231228 | 151300 | 3617827650 | 11890 | 11870 | 11890 | 11870 | 1670 |
| 211 | 20231228 | 151200 | 3597978720 | 11880 | 11870 | 11880 | 11870 | 367 |
| 212 | 20231228 | 151100 | 3593619030 | 11880 | 11870 | 11880 | 11870 | 511 |
| 213 | 20231228 | 151000 | 3587552940 | 11880 | 11890 | 11890 | 11880 | 291 |
| 214 | 20231228 | 150900 | 3584095780 | 11890 | 11880 | 11910 | 11880 | 2151 |
| 215 | 20231228 | 150800 | 3558509290 | 11880 | 11870 | 11890 | 11870 | 1594 |
| 216 | 20231228 | 150700 | 3539573170 | 11870 | 11870 | 11870 | 11870 | 149 |
| 217 | 20231228 | 150600 | 3537804540 | 11870 | 11870 | 11890 | 11870 | 44 |
| 218 | 20231228 | 150500 | 3537282220 | 11890 | 11890 | 11890 | 11860 | 303 |
| 219 | 20231228 | 150400 | 3533679610 | 11880 | 11880 | 11890 | 11850 | 5342 |
| 220 | 20231228 | 150300 | 3470299180 | 11880 | 11890 | 11890 | 11880 | 532 |
| 221 | 20231228 | 150200 | 3463976880 | 11890 | 11890 | 11890 | 11850 | 502 |
| 222 | 20231228 | 150100 | 3458008140 | 11890 | 11920 | 11920 | 11890 | 3157 |
| 223 | 20231228 | 150000 | 3420462810 | 11890 | 11890 | 11920 | 11890 | 6130 |
| 224 | 20231228 | 145900 | 3347497280 | 11900 | 11890 | 11900 | 11850 | 2118 |
| 225 | 20231228 | 145800 | 3322331600 | 11890 | 11850 | 11890 | 11850 | 3356 |
| 226 | 20231228 | 145700 | 3282448060 | 11880 | 11870 | 11880 | 11840 | 1198 |
| 227 | 20231228 | 145600 | 3268218390 | 11870 | 11870 | 11880 | 11870 | 1982 |
| 228 | 20231228 | 145500 | 3244682570 | 11870 | 11870 | 11880 | 11850 | 2128 |
| 229 | 20231228 | 145400 | 3219416240 | 11870 | 11850 | 11870 | 11830 | 3553 |
| 230 | 20231228 | 145300 | 3177295150 | 11850 | 11830 | 11850 | 11830 | 948 |
| 231 | 20231228 | 145200 | 3166068670 | 11830 | 11850 | 11850 | 11830 | 1392 |
| 232 | 20231228 | 145100 | 3149586480 | 11840 | 11840 | 11850 | 11840 | 798 |
| 233 | 20231228 | 145000 | 3140137630 | 11840 | 11840 | 11840 | 11830 | 1453 |
| 234 | 20231228 | 144900 | 3122935210 | 11840 | 11840 | 11840 | 11830 | 273 |
| 235 | 20231228 | 144800 | 3119702930 | 11840 | 11840 | 11840 | 11830 | 544 |
| 236 | 20231228 | 144700 | 3113262070 | 11830 | 11840 | 11840 | 11830 | 160 |
| 237 | 20231228 | 144600 | 3111368940 | 11840 | 11830 | 11840 | 11830 | 2156 |
| 238 | 20231228 | 144500 | 3085851910 | 11830 | 11840 | 11840 | 11830 | 1704 |
| 239 | 20231228 | 144400 | 3065690770 | 11830 | 11830 | 11840 | 11830 | 188 |
| 240 | 20231228 | 144300 | 3063466450 | 11840 | 11840 | 11840 | 11830 | 763 |
| 241 | 20231228 | 144200 | 3054435560 | 11840 | 11840 | 11840 | 11830 | 203 |
| 242 | 20231228 | 144100 | 3052033290 | 11830 | 11830 | 11840 | 11830 | 137 |
| 243 | 20231228 | 144000 | 3050412320 | 11840 | 11840 | 11840 | 11830 | 177 |
| 244 | 20231228 | 143900 | 3048316650 | 11830 | 11850 | 11850 | 11830 | 508 |
| 245 | 20231228 | 143800 | 3042300490 | 11840 | 11840 | 11850 | 11840 | 1066 |
| 246 | 20231228 | 143700 | 3029678790 | 11840 | 11850 | 11850 | 11840 | 305 |
| 247 | 20231228 | 143600 | 3026064560 | 11840 | 11850 | 11850 | 11840 | 94 |
| 248 | 20231228 | 143500 | 3024951020 | 11840 | 11850 | 11850 | 11840 | 361 |
| 249 | 20231228 | 143400 | 3020676210 | 11840 | 11850 | 11850 | 11840 | 260 |
| 250 | 20231228 | 143300 | 3017595260 | 11840 | 11850 | 11850 | 11840 | 66 |
| 251 | 20231228 | 143200 | 3016813260 | 11840 | 11840 | 11850 | 11840 | 56 |
| 252 | 20231228 | 143100 | 3016149940 | 11840 | 11840 | 11850 | 11840 | 1163 |
| 253 | 20231228 | 143000 | 3002369470 | 11840 | 11840 | 11850 | 11840 | 87 |
| 254 | 20231228 | 142900 | 3001338830 | 11850 | 11850 | 11850 | 11840 | 81 |
| 255 | 20231228 | 142800 | 3000378990 | 11850 | 11840 | 11850 | 11840 | 270 |
| 256 | 20231228 | 142700 | 2997181420 | 11840 | 11850 | 11850 | 11840 | 114 |
| 257 | 20231228 | 142600 | 2995831640 | 11840 | 11850 | 11850 | 11830 | 1643 |
| 258 | 20231228 | 142500 | 2976388390 | 11840 | 11850 | 11850 | 11840 | 831 |
| 259 | 20231228 | 142400 | 2966549320 | 11840 | 11840 | 11840 | 11830 | 8 |
| 260 | 20231228 | 142300 | 2966454630 | 11830 | 11850 | 11850 | 11830 | 2319 |
| 261 | 20231228 | 142200 | 2939010840 | 11840 | 11840 | 11850 | 11830 | 443 |
| 262 | 20231228 | 142100 | 2933764790 | 11840 | 11830 | 11840 | 11830 | 593 |
| 263 | 20231228 | 142000 | 2926745460 | 11830 | 11820 | 11830 | 11810 | 189 |
| 264 | 20231228 | 141900 | 2924510500 | 11810 | 11810 | 11820 | 11810 | 392 |
| 265 | 20231228 | 141800 | 2919880370 | 11810 | 11820 | 11820 | 11810 | 19 |
| 266 | 20231228 | 141700 | 2919655970 | 11810 | 11810 | 11810 | 11810 | 508 |
| 267 | 20231228 | 141600 | 2913656490 | 11810 | 11810 | 11810 | 11810 | 214 |
| 268 | 20231228 | 141500 | 2911129150 | 11810 | 11810 | 11820 | 11810 | 41 |
| 269 | 20231228 | 141400 | 2910644880 | 11810 | 11810 | 11810 | 11810 | 41 |
| 270 | 20231228 | 141300 | 2910160670 | 11820 | 11810 | 11820 | 11810 | 36 |
| 271 | 20231228 | 141200 | 2909735180 | 11810 | 11810 | 11810 | 11810 | 2 |
| 272 | 20231228 | 141100 | 2909711560 | 11810 | 11820 | 11820 | 11810 | 191 |
| 273 | 20231228 | 141000 | 2907455030 | 11820 | 11820 | 11820 | 11810 | 325 |
| 274 | 20231228 | 140900 | 2903613810 | 11820 | 11820 | 11820 | 11820 | 1 |
| 275 | 20231228 | 140800 | 2903601990 | 11820 | 11820 | 11820 | 11820 | 10 |
| 276 | 20231228 | 140700 | 2903483790 | 11830 | 11800 | 11830 | 11800 | 2190 |
| 277 | 20231228 | 140600 | 2877596120 | 11800 | 11800 | 11800 | 11800 | 19 |
| 278 | 20231228 | 140500 | 2877371920 | 11810 | 11810 | 11810 | 11800 | 231 |
| 279 | 20231228 | 140400 | 2874646010 | 11800 | 11800 | 11800 | 11800 | 227 |
| 280 | 20231228 | 140300 | 2871967410 | 11800 | 11800 | 11810 | 11800 | 296 |
| 281 | 20231228 | 140200 | 2868474590 | 11800 | 11790 | 11800 | 11790 | 316 |
| 282 | 20231228 | 140100 | 2864745800 | 11790 | 11790 | 11800 | 11790 | 95 |
| 283 | 20231228 | 140000 | 2863625080 | 11790 | 11790 | 11800 | 11790 | 1355 |
| 284 | 20231228 | 135900 | 2847649430 | 11790 | 11790 | 11790 | 11790 | 1 |
| 285 | 20231228 | 135800 | 2847637640 | 11790 | 11790 | 11790 | 11790 | 2 |
| 286 | 20231228 | 135700 | 2847614060 | 11790 | 11800 | 11800 | 11790 | 316 |
| 287 | 20231228 | 135600 | 2843885350 | 11800 | 11800 | 11800 | 11800 | 4 |
| 288 | 20231228 | 135500 | 2843838150 | 11800 | 11810 | 11810 | 11800 | 51 |
| 289 | 20231228 | 135400 | 2843236300 | 11800 | 11790 | 11810 | 11790 | 1081 |
| 290 | 20231228 | 135300 | 2830472040 | 11790 | 11800 | 11800 | 11790 | 334 |
| 291 | 20231228 | 135200 | 2826531840 | 11790 | 11790 | 11790 | 11790 | 11 |
| 292 | 20231228 | 135100 | 2826402150 | 11790 | 11790 | 11790 | 11790 | 1 |
| 293 | 20231228 | 135000 | 2826390360 | 11790 | 11790 | 11800 | 11790 | 6 |
| 294 | 20231228 | 134900 | 2826319600 | 11790 | 11790 | 11790 | 11790 | 110 |
| 295 | 20231228 | 134800 | 2825022700 | 11800 | 11790 | 11800 | 11790 | 1532 |
| 296 | 20231228 | 134700 | 2806960400 | 11790 | 11790 | 11790 | 11790 | 5 |
| 297 | 20231228 | 134600 | 2806901450 | 11790 | 11790 | 11800 | 11790 | 295 |
| 298 | 20231228 | 134500 | 2803420940 | 11790 | 11780 | 11790 | 11780 | 4599 |
| 299 | 20231228 | 134400 | 2749243870 | 11790 | 11790 | 11790 | 11790 | 1411 |
| 300 | 20231228 | 134300 | 2732608180 | 11790 | 11780 | 11790 | 11780 | 295 |
| 301 | 20231228 | 134200 | 2729130150 | 11780 | 11790 | 11790 | 11780 | 449 |
| 302 | 20231228 | 134100 | 2723837590 | 11790 | 11780 | 11790 | 11780 | 329 |
| 303 | 20231228 | 134000 | 2719961290 | 11780 | 11790 | 11790 | 11780 | 2454 |
| 304 | 20231228 | 133900 | 2691050740 | 11790 | 11780 | 11790 | 11780 | 39 |
| 305 | 20231228 | 133800 | 2690590960 | 11790 | 11790 | 11790 | 11780 | 1167 |
| 306 | 20231228 | 133700 | 2676843010 | 11790 | 11800 | 11800 | 11790 | 962 |
| 307 | 20231228 | 133600 | 2665500700 | 11790 | 11800 | 11800 | 11790 | 559 |
| 308 | 20231228 | 133500 | 2658909750 | 11800 | 11790 | 11800 | 11790 | 1563 |
| 309 | 20231228 | 133400 | 2640481300 | 11800 | 11800 | 11800 | 11800 | 181 |
| 310 | 20231228 | 133300 | 2638345500 | 11800 | 11800 | 11800 | 11790 | 558 |
| 311 | 20231228 | 133200 | 2631765490 | 11800 | 11790 | 11800 | 11790 | 1740 |
| 312 | 20231228 | 133100 | 2611235060 | 11800 | 11790 | 11800 | 11790 | 702 |
| 313 | 20231228 | 133000 | 2602953180 | 11800 | 11790 | 11800 | 11790 | 219 |
| 314 | 20231228 | 132900 | 2600370090 | 11790 | 11790 | 11790 | 11790 | 68 |
| 315 | 20231228 | 132800 | 2599568370 | 11800 | 11790 | 11800 | 11790 | 7 |
| 316 | 20231228 | 132700 | 2599485780 | 11800 | 11790 | 11800 | 11780 | 1552 |
| 317 | 20231228 | 132600 | 2581202720 | 11790 | 11770 | 11790 | 11770 | 147 |
| 318 | 20231228 | 132500 | 2579470110 | 11770 | 11770 | 11790 | 11770 | 1103 |
| 319 | 20231228 | 132400 | 2566479460 | 11770 | 11810 | 11810 | 11770 | 10549 |
| 320 | 20231228 | 132300 | 2442111630 | 11820 | 11810 | 11820 | 11800 | 287 |
| 321 | 20231228 | 132200 | 2438722250 | 11810 | 11810 | 11810 | 11810 | 33 |
| 322 | 20231228 | 132100 | 2438332520 | 11810 | 11810 | 11810 | 11800 | 332 |
| 323 | 20231228 | 132000 | 2434411620 | 11810 | 11810 | 11820 | 11800 | 791 |
| 324 | 20231228 | 131900 | 2425070890 | 11820 | 11810 | 11820 | 11810 | 60 |
| 325 | 20231228 | 131800 | 2424362280 | 11820 | 11830 | 11830 | 11820 | 217 |
| 326 | 20231228 | 131700 | 2421796320 | 11820 | 11820 | 11820 | 11820 | 1 |
| 327 | 20231228 | 131600 | 2421784500 | 11830 | 11810 | 11830 | 11810 | 19 |
| 328 | 20231228 | 131500 | 2421559990 | 11800 | 11810 | 11820 | 11800 | 633 |
| 329 | 20231228 | 131400 | 2414082290 | 11810 | 11810 | 11810 | 11810 | 50 |
| 330 | 20231228 | 131300 | 2413491790 | 11800 | 11800 | 11800 | 11800 | 11 |
| 331 | 20231228 | 131200 | 2413361990 | 11800 | 11810 | 11810 | 11800 | 31 |
| 332 | 20231228 | 131100 | 2412995980 | 11800 | 11800 | 11810 | 11800 | 639 |
| 333 | 20231228 | 131000 | 2405450630 | 11810 | 11800 | 11810 | 11800 | 110 |
| 334 | 20231228 | 130900 | 2404151630 | 11800 | 11800 | 11820 | 11800 | 23 |
| 335 | 20231228 | 130800 | 2403879930 | 11820 | 11800 | 11820 | 11800 | 2163 |
| 336 | 20231228 | 130700 | 2378319870 | 11800 | 11800 | 11800 | 11790 | 498 |
| 337 | 20231228 | 130600 | 2372444600 | 11790 | 11800 | 11800 | 11790 | 717 |
| 338 | 20231228 | 130500 | 2363984010 | 11800 | 11800 | 11800 | 11800 | 322 |
| 339 | 20231228 | 130400 | 2360184410 | 11800 | 11810 | 11810 | 11800 | 8 |
| 340 | 20231228 | 130300 | 2360089990 | 11800 | 11810 | 11810 | 11800 | 8 |
| 341 | 20231228 | 130200 | 2359995540 | 11800 | 11810 | 11810 | 11800 | 263 |
| 342 | 20231228 | 130100 | 2356889600 | 11800 | 11800 | 11810 | 11800 | 264 |
| 343 | 20231228 | 130000 | 2353774390 | 11800 | 11800 | 11810 | 11800 | 481 |
| 344 | 20231228 | 125900 | 2348098450 | 11800 | 11800 | 11800 | 11800 | 27 |
| 345 | 20231228 | 125800 | 2347779850 | 11800 | 11810 | 11810 | 11800 | 12 |
| 346 | 20231228 | 125700 | 2347638230 | 11810 | 11800 | 11810 | 11800 | 457 |
| 347 | 20231228 | 125600 | 2342244790 | 11800 | 11810 | 11810 | 11800 | 275 |
| 348 | 20231228 | 125500 | 2338999780 | 11800 | 11800 | 11800 | 11800 | 82 |
| 349 | 20231228 | 125400 | 2338032180 | 11800 | 11800 | 11810 | 11800 | 107 |
| 350 | 20231228 | 125300 | 2336769520 | 11810 | 11810 | 11810 | 11810 | 131 |
| 351 | 20231228 | 125200 | 2335222410 | 11800 | 11810 | 11810 | 11800 | 6 |
| 352 | 20231228 | 125100 | 2335151560 | 11800 | 11810 | 11810 | 11800 | 53 |
| 353 | 20231228 | 125000 | 2334525640 | 11810 | 11810 | 11810 | 11810 | 56 |
| 354 | 20231228 | 124900 | 2333864280 | 11810 | 11800 | 11810 | 11800 | 1067 |
| 355 | 20231228 | 124800 | 2321263410 | 11800 | 11800 | 11800 | 11800 | 50 |
| 356 | 20231228 | 124700 | 2320673410 | 11800 | 11800 | 11800 | 11800 | 8 |
| 357 | 20231228 | 124600 | 2320579010 | 11820 | 11820 | 11820 | 11820 | 0 |
| 358 | 20231228 | 124500 | 2320579010 | 11820 | 11820 | 11820 | 11820 | 300 |
| 359 | 20231228 | 124400 | 2317033010 | 11810 | 11810 | 11810 | 11810 | 4 |
| 360 | 20231228 | 124300 | 2316985770 | 11800 | 11810 | 11810 | 11800 | 301 |
| 361 | 20231228 | 124200 | 2313432080 | 11810 | 11810 | 11810 | 11810 | 2 |
| 362 | 20231228 | 124100 | 2313408460 | 11810 | 11810 | 11810 | 11810 | 30 |
| 363 | 20231228 | 124000 | 2313054160 | 11800 | 11800 | 11800 | 11800 | 0 |
| 364 | 20231228 | 123900 | 2313054160 | 11800 | 11800 | 11820 | 11800 | 252 |
| 365 | 20231228 | 123800 | 2310080530 | 11800 | 11790 | 11800 | 11790 | 103 |
| 366 | 20231228 | 123700 | 2308865160 | 11790 | 11790 | 11810 | 11790 | 2086 |
| 367 | 20231228 | 123600 | 2284252400 | 11790 | 11790 | 11790 | 11790 | 302 |
| 368 | 20231228 | 123500 | 2280691820 | 11790 | 11790 | 11790 | 11780 | 1140 |
| 369 | 20231228 | 123400 | 2267260120 | 11790 | 11790 | 11790 | 11790 | 83 |
| 370 | 20231228 | 123300 | 2266281550 | 11790 | 11790 | 11790 | 11790 | 54 |
| 371 | 20231228 | 123200 | 2265644890 | 11800 | 11790 | 11800 | 11790 | 3 |
| 372 | 20231228 | 123100 | 2265609510 | 11780 | 11790 | 11790 | 11780 | 57 |
| 373 | 20231228 | 123000 | 2264937490 | 11780 | 11790 | 11790 | 11780 | 226 |
| 374 | 20231228 | 122900 | 2262274490 | 11790 | 11790 | 11790 | 11790 | 1536 |
| 375 | 20231228 | 122800 | 2244165050 | 11790 | 11810 | 11810 | 11790 | 2854 |
| 376 | 20231228 | 122700 | 2210488730 | 11810 | 11810 | 11810 | 11810 | 1035 |
| 377 | 20231228 | 122600 | 2198265380 | 11810 | 11810 | 11810 | 11810 | 116 |
| 378 | 20231228 | 122500 | 2196895420 | 11810 | 11820 | 11820 | 11810 | 151 |
| 379 | 20231228 | 122400 | 2195110610 | 11810 | 11810 | 11820 | 11810 | 417 |
| 380 | 20231228 | 122300 | 2190184340 | 11810 | 11820 | 11820 | 11810 | 57 |
| 381 | 20231228 | 122200 | 2189511160 | 11820 | 11810 | 11820 | 11810 | 63 |
| 382 | 20231228 | 122100 | 2188767030 | 11820 | 11820 | 11820 | 11820 | 7 |
| 383 | 20231228 | 122000 | 2188684290 | 11810 | 11810 | 11810 | 11810 | 327 |
| 384 | 20231228 | 121900 | 2184822420 | 11800 | 11810 | 11810 | 11800 | 4 |
| 385 | 20231228 | 121800 | 2184775210 | 11800 | 11810 | 11810 | 11800 | 54 |
| 386 | 20231228 | 121700 | 2184137520 | 11810 | 11810 | 11810 | 11810 | 490 |
| 387 | 20231228 | 121600 | 2178350620 | 11810 | 11810 | 11810 | 11810 | 755 |
| 388 | 20231228 | 121500 | 2169434070 | 11810 | 11810 | 11810 | 11810 | 42 |
| 389 | 20231228 | 121400 | 2168938050 | 11810 | 11810 | 11810 | 11810 | 65 |
| 390 | 20231228 | 121300 | 2168170400 | 11810 | 11810 | 11810 | 11800 | 106 |
| 391 | 20231228 | 121200 | 2166919200 | 11810 | 11810 | 11810 | 11810 | 26 |
| 392 | 20231228 | 121100 | 2166612140 | 11810 | 11800 | 11810 | 11800 | 26 |
| 393 | 20231228 | 121000 | 2166305200 | 11810 | 11810 | 11810 | 11810 | 270 |
| 394 | 20231228 | 120900 | 2163116500 | 11810 | 11810 | 11810 | 11810 | 301 |
| 395 | 20231228 | 120800 | 2159561690 | 11810 | 11810 | 11810 | 11810 | 531 |
| 396 | 20231228 | 120700 | 2153290580 | 11810 | 11820 | 11820 | 11810 | 110 |
| 397 | 20231228 | 120600 | 2151991470 | 11810 | 11810 | 11810 | 11810 | 3 |
| 398 | 20231228 | 120500 | 2151956040 | 11810 | 11810 | 11810 | 11810 | 532 |
| 399 | 20231228 | 120400 | 2145673120 | 11810 | 11810 | 11810 | 11810 | 23 |
| 400 | 20231228 | 120300 | 2145401490 | 11810 | 11810 | 11810 | 11810 | 97 |
| 401 | 20231228 | 120200 | 2144255920 | 11800 | 11800 | 11800 | 11800 | 138 |
| 402 | 20231228 | 120100 | 2142627520 | 11790 | 11790 | 11790 | 11790 | 5 |
| 403 | 20231228 | 120000 | 2142568570 | 11790 | 11790 | 11790 | 11790 | 148 |
| 404 | 20231228 | 115900 | 2140823650 | 11790 | 11790 | 11790 | 11790 | 113 |
| 405 | 20231228 | 115800 | 2139491380 | 11790 | 11810 | 11810 | 11790 | 3858 |
| 406 | 20231228 | 115700 | 2093978780 | 11810 | 11810 | 11810 | 11810 | 55 |
| 407 | 20231228 | 115600 | 2093329230 | 11810 | 11810 | 11810 | 11810 | 46 |
| 408 | 20231228 | 115500 | 2092785970 | 11810 | 11810 | 11810 | 11800 | 129 |
| 409 | 20231228 | 115400 | 2091262530 | 11800 | 11810 | 11810 | 11800 | 46 |
| 410 | 20231228 | 115300 | 2090719280 | 11800 | 11800 | 11820 | 11800 | 178 |
| 411 | 20231228 | 115200 | 2088618390 | 11810 | 11800 | 11810 | 11800 | 1125 |
| 412 | 20231228 | 115100 | 2075342290 | 11800 | 11800 | 11800 | 11790 | 204 |
| 413 | 20231228 | 115000 | 2072936280 | 11800 | 11790 | 11800 | 11790 | 240 |
| 414 | 20231228 | 114900 | 2070104330 | 11800 | 11800 | 11800 | 11800 | 21 |
| 415 | 20231228 | 114800 | 2069856530 | 11800 | 11800 | 11800 | 11790 | 758 |
| 416 | 20231228 | 114700 | 2060914190 | 11800 | 11810 | 11810 | 11790 | 733 |
| 417 | 20231228 | 114600 | 2052265070 | 11800 | 11820 | 11830 | 11800 | 3538 |
| 418 | 20231228 | 114500 | 2010505880 | 11820 | 11820 | 11820 | 11820 | 114 |
| 419 | 20231228 | 114400 | 2009158400 | 11820 | 11820 | 11830 | 11800 | 3642 |
| 420 | 20231228 | 114300 | 1966138650 | 11820 | 11830 | 11830 | 11820 | 483 |
| 421 | 20231228 | 114200 | 1960427200 | 11830 | 11830 | 11840 | 11830 | 1582 |
| 422 | 20231228 | 114100 | 1941711360 | 11830 | 11830 | 11830 | 11830 | 302 |
| 423 | 20231228 | 114000 | 1938138700 | 11840 | 11830 | 11840 | 11830 | 125 |
| 424 | 20231228 | 113900 | 1936658740 | 11830 | 11830 | 11830 | 11830 | 10 |
| 425 | 20231228 | 113800 | 1936540440 | 11830 | 11840 | 11840 | 11830 | 1551 |
| 426 | 20231228 | 113700 | 1918186600 | 11840 | 11850 | 11850 | 11840 | 234 |
| 427 | 20231228 | 113600 | 1915414330 | 11860 | 11860 | 11860 | 11860 | 205 |
| 428 | 20231228 | 113500 | 1912983030 | 11860 | 11870 | 11870 | 11860 | 63 |
| 429 | 20231228 | 113400 | 1912235550 | 11870 | 11870 | 11870 | 11870 | 2 |
| 430 | 20231228 | 113300 | 1912211810 | 11870 | 11850 | 11870 | 11850 | 2956 |
| 431 | 20231228 | 113200 | 1877178170 | 11840 | 11840 | 11840 | 11840 | 793 |
| 432 | 20231228 | 113100 | 1867789050 | 11840 | 11830 | 11840 | 11830 | 227 |
| 433 | 20231228 | 113000 | 1865101900 | 11840 | 11840 | 11840 | 11840 | 1121 |
| 434 | 20231228 | 112900 | 1851829260 | 11850 | 11850 | 11850 | 11850 | 523 |
| 435 | 20231228 | 112800 | 1845631710 | 11860 | 11850 | 11860 | 11850 | 26 |
| 436 | 20231228 | 112700 | 1845323600 | 11850 | 11850 | 11860 | 11850 | 536 |
| 437 | 20231228 | 112600 | 1838969210 | 11860 | 11860 | 11860 | 11860 | 1035 |
| 438 | 20231228 | 112500 | 1826694110 | 11860 | 11860 | 11860 | 11860 | 804 |
| 439 | 20231228 | 112400 | 1817158670 | 11860 | 11850 | 11860 | 11850 | 23 |
| 440 | 20231228 | 112300 | 1816886100 | 11850 | 11850 | 11850 | 11850 | 307 |
| 441 | 20231228 | 112200 | 1813248150 | 11850 | 11840 | 11850 | 11840 | 2005 |
| 442 | 20231228 | 112100 | 1789495540 | 11850 | 11850 | 11860 | 11850 | 907 |
| 443 | 20231228 | 112000 | 1778747290 | 11860 | 11860 | 11860 | 11860 | 530 |
| 444 | 20231228 | 111900 | 1772461490 | 11870 | 11870 | 11870 | 11860 | 107 |
| 445 | 20231228 | 111800 | 1771192160 | 11870 | 11870 | 11870 | 11870 | 1137 |
| 446 | 20231228 | 111700 | 1757695970 | 11870 | 11890 | 11890 | 11870 | 479 |
| 447 | 20231228 | 111600 | 1752008980 | 11890 | 11890 | 11890 | 11890 | 253 |
| 448 | 20231228 | 111500 | 1749000810 | 11890 | 11890 | 11890 | 11890 | 1415 |
| 449 | 20231228 | 111400 | 1732176460 | 11890 | 11880 | 11890 | 11880 | 630 |
| 450 | 20231228 | 111300 | 1724691060 | 11880 | 11870 | 11880 | 11870 | 96 |
| 451 | 20231228 | 111200 | 1723551300 | 11870 | 11880 | 11880 | 11870 | 574 |
| 452 | 20231228 | 111100 | 1716733760 | 11880 | 11880 | 11890 | 11880 | 219 |
| 453 | 20231228 | 111000 | 1714130630 | 11880 | 11880 | 11880 | 11880 | 679 |
| 454 | 20231228 | 110900 | 1706064110 | 11870 | 11880 | 11880 | 11870 | 206 |
| 455 | 20231228 | 110800 | 1703616980 | 11880 | 11850 | 11880 | 11850 | 752 |
| 456 | 20231228 | 110700 | 1694696440 | 11850 | 11850 | 11850 | 11850 | 306 |
| 457 | 20231228 | 110600 | 1691070340 | 11850 | 11850 | 11850 | 11850 | 101 |
| 458 | 20231228 | 110500 | 1689873490 | 11850 | 11850 | 11850 | 11850 | 685 |
| 459 | 20231228 | 110400 | 1681756240 | 11860 | 11850 | 11860 | 11820 | 6007 |
| 460 | 20231228 | 110300 | 1610658870 | 11860 | 11850 | 11860 | 11850 | 1594 |
| 461 | 20231228 | 110200 | 1591755430 | 11850 | 11850 | 11850 | 11850 | 41 |
| 462 | 20231228 | 110100 | 1591269580 | 11850 | 11860 | 11860 | 11850 | 24 |
| 463 | 20231228 | 110000 | 1590985160 | 11860 | 11850 | 11860 | 11850 | 1085 |
| 464 | 20231228 | 105900 | 1578127520 | 11850 | 11860 | 11860 | 11850 | 23 |
| 465 | 20231228 | 105800 | 1577854950 | 11850 | 11850 | 11850 | 11850 | 207 |
| 466 | 20231228 | 105700 | 1575402000 | 11860 | 11850 | 11860 | 11850 | 27 |
| 467 | 20231228 | 105600 | 1575081950 | 11860 | 11860 | 11860 | 11850 | 172 |
| 468 | 20231228 | 105500 | 1573042040 | 11860 | 11850 | 11860 | 11850 | 1091 |
| 469 | 20231228 | 105400 | 1560112990 | 11860 | 11860 | 11860 | 11860 | 792 |
| 470 | 20231228 | 105300 | 1550719870 | 11850 | 11850 | 11850 | 11850 | 600 |
| 471 | 20231228 | 105200 | 1543609870 | 11850 | 11850 | 11850 | 11850 | 889 |
| 472 | 20231228 | 105100 | 1533075220 | 11860 | 11850 | 11860 | 11850 | 795 |
| 473 | 20231228 | 105000 | 1523652000 | 11850 | 11850 | 11860 | 11850 | 345 |
| 474 | 20231228 | 104900 | 1519563250 | 11850 | 11850 | 11850 | 11850 | 287 |
| 475 | 20231228 | 104800 | 1516162300 | 11850 | 11870 | 11870 | 11850 | 1332 |
| 476 | 20231228 | 104700 | 1500377740 | 11860 | 11880 | 11880 | 11850 | 1144 |
| 477 | 20231228 | 104600 | 1486808720 | 11880 | 11870 | 11880 | 11860 | 305 |
| 478 | 20231228 | 104500 | 1483188870 | 11870 | 11890 | 11900 | 11870 | 764 |
| 479 | 20231228 | 104400 | 1474106180 | 11900 | 11890 | 11900 | 11890 | 207 |
| 480 | 20231228 | 104300 | 1471644830 | 11890 | 11860 | 11890 | 11850 | 2006 |
| 481 | 20231228 | 104200 | 1447825480 | 11850 | 11850 | 11850 | 11840 | 95 |
| 482 | 20231228 | 104100 | 1446699880 | 11850 | 11850 | 11850 | 11840 | 280 |
| 483 | 20231228 | 104000 | 1443381910 | 11850 | 11850 | 11850 | 11850 | 356 |
| 484 | 20231228 | 103900 | 1439163310 | 11840 | 11840 | 11850 | 11840 | 196 |
| 485 | 20231228 | 103800 | 1436842660 | 11850 | 11840 | 11850 | 11840 | 63 |
| 486 | 20231228 | 103700 | 1436096440 | 11840 | 11830 | 11840 | 11830 | 512 |
| 487 | 20231228 | 103600 | 1430037370 | 11830 | 11840 | 11840 | 11830 | 236 |
| 488 | 20231228 | 103500 | 1427243180 | 11840 | 11830 | 11840 | 11830 | 310 |
| 489 | 20231228 | 103400 | 1423572830 | 11830 | 11820 | 11840 | 11820 | 88 |
| 490 | 20231228 | 103300 | 1422532620 | 11820 | 11860 | 11860 | 11820 | 1150 |
| 491 | 20231228 | 103200 | 1408937560 | 11860 | 11840 | 11860 | 11820 | 1115 |
| 492 | 20231228 | 103100 | 1395735930 | 11850 | 11850 | 11850 | 11850 | 347 |
| 493 | 20231228 | 103000 | 1391623980 | 11840 | 11850 | 11850 | 11840 | 102 |
| 494 | 20231228 | 102900 | 1390415680 | 11850 | 11840 | 11850 | 11840 | 1143 |
| 495 | 20231228 | 102800 | 1376882450 | 11830 | 11830 | 11830 | 11830 | 780 |
| 496 | 20231228 | 102700 | 1367655050 | 11840 | 11820 | 11840 | 11820 | 1536 |
| 497 | 20231228 | 102600 | 1349497020 | 11810 | 11820 | 11820 | 11810 | 161 |
| 498 | 20231228 | 102500 | 1347595500 | 11820 | 11820 | 11820 | 11820 | 3 |
| 499 | 20231228 | 102400 | 1347560040 | 11820 | 11800 | 11820 | 11800 | 560 |
| 500 | 20231228 | 102300 | 1340945520 | 11800 | 11790 | 11800 | 11790 | 1634 |
| 501 | 20231228 | 102200 | 1321665620 | 11790 | 11790 | 11790 | 11790 | 540 |
| 502 | 20231228 | 102100 | 1315299020 | 11790 | 11780 | 11790 | 11780 | 10 |
| 503 | 20231228 | 102000 | 1315181210 | 11790 | 11800 | 11800 | 11790 | 331 |
| 504 | 20231228 | 101900 | 1311278630 | 11800 | 11790 | 11800 | 11790 | 106 |
| 505 | 20231228 | 101800 | 1310027870 | 11780 | 11790 | 11790 | 11780 | 432 |
| 506 | 20231228 | 101700 | 1304936200 | 11800 | 11800 | 11800 | 11800 | 338 |
| 507 | 20231228 | 101600 | 1300947800 | 11800 | 11800 | 11810 | 11800 | 625 |
| 508 | 20231228 | 101500 | 1293572300 | 11810 | 11810 | 11810 | 11800 | 158 |
| 509 | 20231228 | 101400 | 1291707410 | 11800 | 11800 | 11810 | 11800 | 457 |
| 510 | 20231228 | 101300 | 1286313760 | 11800 | 11800 | 11800 | 11800 | 68 |
| 511 | 20231228 | 101200 | 1285511360 | 11800 | 11810 | 11810 | 11800 | 835 |
| 512 | 20231228 | 101100 | 1275654180 | 11810 | 11820 | 11820 | 11810 | 347 |
| 513 | 20231228 | 101000 | 1271556000 | 11820 | 11800 | 11820 | 11800 | 255 |
| 514 | 20231228 | 100900 | 1268544440 | 11800 | 11800 | 11810 | 11800 | 154 |
| 515 | 20231228 | 100800 | 1266726010 | 11810 | 11800 | 11810 | 11800 | 494 |
| 516 | 20231228 | 100700 | 1260895760 | 11800 | 11790 | 11800 | 11790 | 386 |
| 517 | 20231228 | 100600 | 1256341480 | 11790 | 11770 | 11810 | 11770 | 3032 |
| 518 | 20231228 | 100500 | 1220596510 | 11770 | 11770 | 11770 | 11770 | 353 |
| 519 | 20231228 | 100400 | 1216441700 | 11770 | 11770 | 11770 | 11770 | 1 |
| 520 | 20231228 | 100300 | 1216429930 | 11770 | 11780 | 11780 | 11770 | 119 |
| 521 | 20231228 | 100200 | 1215028610 | 11780 | 11760 | 11790 | 11760 | 132 |
| 522 | 20231228 | 100100 | 1213475180 | 11800 | 11740 | 11800 | 11740 | 4612 |
| 523 | 20231228 | 100000 | 1159184060 | 11730 | 11730 | 11730 | 11730 | 2021 |
| 524 | 20231228 | 095900 | 1135477730 | 11730 | 11750 | 11750 | 11730 | 2909 |
| 525 | 20231228 | 095800 | 1101328170 | 11750 | 11760 | 11760 | 11750 | 259 |
| 526 | 20231228 | 095700 | 1098284300 | 11750 | 11750 | 11760 | 11750 | 253 |
| 527 | 20231228 | 095600 | 1095311530 | 11760 | 11750 | 11760 | 11750 | 327 |
| 528 | 20231228 | 095500 | 1091467020 | 11740 | 11760 | 11760 | 11740 | 196 |
| 529 | 20231228 | 095400 | 1089163570 | 11760 | 11760 | 11760 | 11750 | 290 |
| 530 | 20231228 | 095300 | 1085754170 | 11760 | 11750 | 11760 | 11750 | 6 |
| 531 | 20231228 | 095200 | 1085683630 | 11750 | 11740 | 11750 | 11740 | 314 |
| 532 | 20231228 | 095100 | 1081997240 | 11730 | 11740 | 11740 | 11730 | 332 |
| 533 | 20231228 | 095000 | 1078102870 | 11740 | 11740 | 11740 | 11730 | 203 |
| 534 | 20231228 | 094900 | 1075720650 | 11740 | 11740 | 11740 | 11730 | 33 |
| 535 | 20231228 | 094800 | 1075333360 | 11730 | 11730 | 11730 | 11730 | 241 |
| 536 | 20231228 | 094700 | 1072506430 | 11730 | 11730 | 11730 | 11720 | 353 |
| 537 | 20231228 | 094600 | 1068365770 | 11730 | 11730 | 11730 | 11730 | 157 |
| 538 | 20231228 | 094500 | 1066524160 | 11730 | 11730 | 11730 | 11730 | 322 |
| 539 | 20231228 | 094400 | 1062747100 | 11760 | 11730 | 11760 | 11730 | 149 |
| 540 | 20231228 | 094300 | 1060999270 | 11730 | 11750 | 11750 | 11730 | 771 |
| 541 | 20231228 | 094200 | 1051950220 | 11750 | 11750 | 11770 | 11750 | 402 |
| 542 | 20231228 | 094100 | 1047226460 | 11750 | 11750 | 11750 | 11750 | 1449 |
| 543 | 20231228 | 094000 | 1030200710 | 11750 | 11750 | 11750 | 11750 | 186 |
| 544 | 20231228 | 093900 | 1028015210 | 11750 | 11750 | 11750 | 11750 | 0 |
| 545 | 20231228 | 093800 | 1028015210 | 11750 | 11780 | 11780 | 11740 | 1476 |
| 546 | 20231228 | 093700 | 1010670500 | 11780 | 11790 | 11790 | 11780 | 45 |
| 547 | 20231228 | 093600 | 1010140170 | 11780 | 11730 | 11780 | 11730 | 2395 |
| 548 | 20231228 | 093500 | 981985780 | 11750 | 11730 | 11750 | 11730 | 918 |
| 549 | 20231228 | 093400 | 971212400 | 11730 | 11750 | 11750 | 11730 | 654 |
| 550 | 20231228 | 093300 | 963533080 | 11760 | 11750 | 11760 | 11740 | 523 |
| 551 | 20231228 | 093200 | 957390100 | 11750 | 11720 | 11750 | 11720 | 2506 |
| 552 | 20231228 | 093100 | 927993930 | 11730 | 11730 | 11730 | 11720 | 391 |
| 553 | 20231228 | 093000 | 923409510 | 11730 | 11760 | 11760 | 11730 | 3874 |
| 554 | 20231228 | 092900 | 877938780 | 11750 | 11770 | 11770 | 11750 | 1808 |
| 555 | 20231228 | 092800 | 856685750 | 11760 | 11760 | 11760 | 11760 | 152 |
| 556 | 20231228 | 092700 | 854898230 | 11750 | 11750 | 11750 | 11750 | 133 |
| 557 | 20231228 | 092600 | 853335480 | 11750 | 11760 | 11760 | 11750 | 997 |
| 558 | 20231228 | 092500 | 841617010 | 11770 | 11780 | 11780 | 11770 | 484 |
| 559 | 20231228 | 092400 | 835920220 | 11770 | 11780 | 11780 | 11770 | 848 |
| 560 | 20231228 | 092300 | 825937270 | 11780 | 11780 | 11810 | 11770 | 1048 |
| 561 | 20231228 | 092200 | 813586190 | 11780 | 11780 | 11810 | 11780 | 240 |
| 562 | 20231228 | 092100 | 810755750 | 11800 | 11810 | 11810 | 11770 | 724 |
| 563 | 20231228 | 092000 | 802217830 | 11790 | 11790 | 11800 | 11770 | 563 |
| 564 | 20231228 | 091900 | 795579180 | 11760 | 11740 | 11760 | 11740 | 1000 |
| 565 | 20231228 | 091800 | 783828980 | 11720 | 11700 | 11740 | 11700 | 1768 |
| 566 | 20231228 | 091700 | 763113120 | 11710 | 11710 | 11710 | 11700 | 1449 |
| 567 | 20231228 | 091600 | 746150980 | 11710 | 11710 | 11720 | 11700 | 5866 |
| 568 | 20231228 | 091500 | 677506020 | 11700 | 11740 | 11740 | 11700 | 13754 |
| 569 | 20231228 | 091400 | 516342680 | 11740 | 11760 | 11770 | 11740 | 3477 |
| 570 | 20231228 | 091300 | 475464660 | 11760 | 11780 | 11790 | 11760 | 3880 |
| 571 | 20231228 | 091200 | 429809260 | 11780 | 11780 | 11780 | 11770 | 576 |
| 572 | 20231228 | 091100 | 423024980 | 11780 | 11780 | 11780 | 11770 | 1315 |
| 573 | 20231228 | 091000 | 407543090 | 11780 | 11780 | 11790 | 11780 | 734 |
| 574 | 20231228 | 090900 | 398894870 | 11800 | 11790 | 11800 | 11770 | 1094 |
| 575 | 20231228 | 090800 | 386003150 | 11770 | 11810 | 11850 | 11770 | 1816 |
| 576 | 20231228 | 090700 | 364552690 | 11930 | 11760 | 11970 | 11760 | 4982 |
| 577 | 20231228 | 090600 | 305398910 | 11760 | 11760 | 11770 | 11760 | 1242 |
| 578 | 20231228 | 090500 | 290787990 | 11760 | 11750 | 11770 | 11750 | 726 |
| 579 | 20231228 | 090400 | 282252010 | 11750 | 11760 | 11760 | 11740 | 947 |
| 580 | 20231228 | 090300 | 271126740 | 11760 | 11750 | 11760 | 11740 | 2359 |
| 581 | 20231228 | 090200 | 243409140 | 11740 | 11780 | 11780 | 11740 | 2951 |
| 582 | 20231228 | 090100 | 208693930 | 11760 | 11800 | 11800 | 11750 | 6420 |
| 583 | 20231228 | 090000 | 133113430 | 11820 | 11900 | 11900 | 11790 | 11227 |