29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 10801 |
| 3 | 20231227 | 184200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20231227 | 184100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20231227 | 184000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20231227 | 183900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20231227 | 183800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20231227 | 183700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20231227 | 183600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20231227 | 183500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20231227 | 183400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20231227 | 183300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20231227 | 183200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20231227 | 183100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20231227 | 183000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20231227 | 182900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20231227 | 182800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20231227 | 182700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20231227 | 182600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20231227 | 182500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20231227 | 182400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20231227 | 182300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20231227 | 182200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20231227 | 182100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20231227 | 182000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20231227 | 181900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20231227 | 181800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20231227 | 181700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20231227 | 181600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20231227 | 181500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20231227 | 181400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20231227 | 181300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 10801 |
| 33 | 20231227 | 181200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20231227 | 181100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20231227 | 181000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20231227 | 180900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20231227 | 180800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20231227 | 180700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20231227 | 180600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20231227 | 180500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20231227 | 180400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20231227 | 180300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20231227 | 180200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20231227 | 180100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20231227 | 180000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20231227 | 175900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20231227 | 175800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20231227 | 175700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20231227 | 175600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20231227 | 175500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20231227 | 175400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20231227 | 175300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20231227 | 175200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20231227 | 175100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20231227 | 175000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20231227 | 174900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20231227 | 174800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20231227 | 174700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20231227 | 174600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20231227 | 174500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20231227 | 174400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20231227 | 174300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 10801 |
| 63 | 20231227 | 174200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20231227 | 174100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20231227 | 174000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20231227 | 173900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20231227 | 173800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20231227 | 173700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20231227 | 173600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20231227 | 173500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20231227 | 173400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20231227 | 173300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20231227 | 173200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20231227 | 173100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20231227 | 173000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20231227 | 172900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20231227 | 172800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20231227 | 172700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20231227 | 172600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20231227 | 172500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20231227 | 172400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20231227 | 172300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20231227 | 172200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20231227 | 172100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20231227 | 172000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20231227 | 171900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20231227 | 171800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20231227 | 171700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20231227 | 171600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20231227 | 171500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20231227 | 171400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20231227 | 171300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 10801 |
| 93 | 20231227 | 171200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20231227 | 171100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20231227 | 171000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20231227 | 170900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20231227 | 170800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20231227 | 170700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20231227 | 170600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20231227 | 170500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20231227 | 170400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20231227 | 170300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20231227 | 170200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20231227 | 170100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20231227 | 170000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20231227 | 165900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20231227 | 165800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20231227 | 165700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20231227 | 165600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20231227 | 165500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20231227 | 165400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20231227 | 165300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20231227 | 165200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20231227 | 165100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20231227 | 165000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20231227 | 164900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20231227 | 164800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20231227 | 164700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20231227 | 164600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20231227 | 164500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20231227 | 164400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20231227 | 164300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 10801 |
| 123 | 20231227 | 164200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20231227 | 164100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20231227 | 164000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20231227 | 163900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20231227 | 163800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20231227 | 163700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20231227 | 163600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20231227 | 163500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20231227 | 163400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20231227 | 163300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20231227 | 163200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20231227 | 163100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20231227 | 163000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20231227 | 162900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20231227 | 162800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20231227 | 162700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20231227 | 162600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20231227 | 162500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20231227 | 162400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20231227 | 162300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20231227 | 162200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20231227 | 162100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20231227 | 162000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20231227 | 161900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20231227 | 161800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20231227 | 161700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20231227 | 161600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20231227 | 161500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20231227 | 161400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20231227 | 161300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 10801 |
| 153 | 20231227 | 161200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20231227 | 161100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20231227 | 161000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20231227 | 160900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20231227 | 160800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20231227 | 160700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20231227 | 160600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20231227 | 160500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20231227 | 160400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20231227 | 160300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20231227 | 160200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20231227 | 160100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20231227 | 160000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20231227 | 155900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20231227 | 155800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20231227 | 155700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20231227 | 155600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20231227 | 155500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20231227 | 155400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20231227 | 155300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20231227 | 155200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20231227 | 155100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20231227 | 155000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20231227 | 154900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20231227 | 154800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20231227 | 154700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20231227 | 154600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20231227 | 154500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20231227 | 154400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20231227 | 154300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 10801 |
| 183 | 20231227 | 154200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20231227 | 154100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20231227 | 154000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20231227 | 153900 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20231227 | 153800 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20231227 | 153700 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20231227 | 153600 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20231227 | 153500 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20231227 | 153400 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20231227 | 153300 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20231227 | 153200 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20231227 | 153100 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20231227 | 153000 | 2337061505 | 4940 | 4940 | 4940 | 4940 | 10801 |
| 196 | 20231227 | 152900 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20231227 | 152800 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20231227 | 152700 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20231227 | 152600 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20231227 | 152500 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20231227 | 152400 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20231227 | 152300 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20231227 | 152200 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20231227 | 152100 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20231227 | 152000 | 2283704565 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20231227 | 151900 | 2283704565 | 4940 | 4935 | 4940 | 4925 | 512 |
| 207 | 20231227 | 151800 | 2281179460 | 4930 | 4930 | 4930 | 4925 | 42 |
| 208 | 20231227 | 151700 | 2280972510 | 4930 | 4930 | 4930 | 4930 | 53 |
| 209 | 20231227 | 151600 | 2280711220 | 4935 | 4935 | 4935 | 4935 | 8 |
| 210 | 20231227 | 151500 | 2280671740 | 4935 | 4935 | 4935 | 4935 | 204 |
| 211 | 20231227 | 151400 | 2279665000 | 4925 | 4925 | 4925 | 4925 | 511 |
| 212 | 20231227 | 151300 | 2277148325 | 4935 | 4925 | 4935 | 4925 | 1039 |
| 213 | 20231227 | 151200 | 2272021250 | 4925 | 4930 | 4930 | 4920 | 51 |
| 214 | 20231227 | 151100 | 2271770125 | 4925 | 4925 | 4925 | 4925 | 44 |
| 215 | 20231227 | 151000 | 2271553425 | 4930 | 4935 | 4935 | 4930 | 25 |
| 216 | 20231227 | 150900 | 2271430135 | 4935 | 4935 | 4935 | 4935 | 0 |
| 217 | 20231227 | 150800 | 2271430135 | 4935 | 4930 | 4935 | 4930 | 3 |
| 218 | 20231227 | 150700 | 2271415335 | 4925 | 4925 | 4925 | 4925 | 0 |
| 219 | 20231227 | 150600 | 2271415335 | 4925 | 4925 | 4925 | 4925 | 889 |
| 220 | 20231227 | 150500 | 2267037010 | 4920 | 4920 | 4925 | 4920 | 1014 |
| 221 | 20231227 | 150400 | 2262044845 | 4920 | 4925 | 4925 | 4920 | 504 |
| 222 | 20231227 | 150300 | 2259565145 | 4925 | 4930 | 4930 | 4925 | 6552 |
| 223 | 20231227 | 150200 | 2227294045 | 4930 | 4930 | 4930 | 4930 | 1 |
| 224 | 20231227 | 150100 | 2227289115 | 4930 | 4930 | 4930 | 4930 | 434 |
| 225 | 20231227 | 150000 | 2225149495 | 4930 | 4930 | 4930 | 4930 | 1 |
| 226 | 20231227 | 145900 | 2225144565 | 4930 | 4930 | 4930 | 4930 | 42 |
| 227 | 20231227 | 145800 | 2224937505 | 4930 | 4930 | 4930 | 4930 | 60 |
| 228 | 20231227 | 145700 | 2224641705 | 4930 | 4930 | 4930 | 4930 | 2 |
| 229 | 20231227 | 145600 | 2224631845 | 4930 | 4925 | 4930 | 4925 | 92 |
| 230 | 20231227 | 145500 | 2224178720 | 4925 | 4920 | 4925 | 4920 | 301 |
| 231 | 20231227 | 145400 | 2222697795 | 4920 | 4925 | 4925 | 4920 | 1156 |
| 232 | 20231227 | 145300 | 2217009500 | 4925 | 4925 | 4925 | 4925 | 309 |
| 233 | 20231227 | 145200 | 2215487675 | 4925 | 4925 | 4925 | 4925 | 321 |
| 234 | 20231227 | 145100 | 2213906750 | 4920 | 4920 | 4925 | 4920 | 108 |
| 235 | 20231227 | 145000 | 2213374950 | 4920 | 4925 | 4925 | 4920 | 180 |
| 236 | 20231227 | 144900 | 2212488950 | 4920 | 4920 | 4920 | 4920 | 30 |
| 237 | 20231227 | 144800 | 2212341350 | 4920 | 4925 | 4925 | 4920 | 2190 |
| 238 | 20231227 | 144700 | 2201565950 | 4920 | 4925 | 4925 | 4920 | 105 |
| 239 | 20231227 | 144600 | 2201049325 | 4930 | 4930 | 4930 | 4930 | 0 |
| 240 | 20231227 | 144500 | 2201049325 | 4930 | 4925 | 4930 | 4925 | 296 |
| 241 | 20231227 | 144400 | 2199591455 | 4920 | 4930 | 4930 | 4920 | 347 |
| 242 | 20231227 | 144300 | 2197882400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 243 | 20231227 | 144200 | 2197882400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 244 | 20231227 | 144100 | 2197882400 | 4930 | 4930 | 4930 | 4925 | 363 |
| 245 | 20231227 | 144000 | 2196092815 | 4930 | 4930 | 4930 | 4920 | 1646 |
| 246 | 20231227 | 143900 | 2187993695 | 4930 | 4930 | 4930 | 4930 | 54 |
| 247 | 20231227 | 143800 | 2187727475 | 4930 | 4925 | 4930 | 4925 | 139 |
| 248 | 20231227 | 143700 | 2187042685 | 4930 | 4930 | 4930 | 4930 | 158 |
| 249 | 20231227 | 143600 | 2186263745 | 4930 | 4930 | 4930 | 4925 | 2521 |
| 250 | 20231227 | 143500 | 2173847720 | 4930 | 4925 | 4930 | 4920 | 946 |
| 251 | 20231227 | 143400 | 2169187935 | 4925 | 4925 | 4925 | 4920 | 1675 |
| 252 | 20231227 | 143300 | 2160941785 | 4925 | 4925 | 4925 | 4920 | 128 |
| 253 | 20231227 | 143200 | 2160311625 | 4925 | 4920 | 4925 | 4920 | 1428 |
| 254 | 20231227 | 143100 | 2153285740 | 4925 | 4925 | 4925 | 4925 | 10 |
| 255 | 20231227 | 143000 | 2153236490 | 4925 | 4920 | 4925 | 4920 | 780 |
| 256 | 20231227 | 142900 | 2149398820 | 4920 | 4920 | 4920 | 4920 | 153 |
| 257 | 20231227 | 142800 | 2148646060 | 4915 | 4920 | 4920 | 4915 | 3300 |
| 258 | 20231227 | 142700 | 2132425060 | 4920 | 4920 | 4920 | 4920 | 40 |
| 259 | 20231227 | 142600 | 2132228260 | 4925 | 4920 | 4925 | 4920 | 11 |
| 260 | 20231227 | 142500 | 2132174135 | 4920 | 4925 | 4925 | 4920 | 74 |
| 261 | 20231227 | 142400 | 2131809865 | 4925 | 4920 | 4925 | 4920 | 207 |
| 262 | 20231227 | 142300 | 2130791265 | 4915 | 4915 | 4915 | 4915 | 374 |
| 263 | 20231227 | 142200 | 2128953055 | 4925 | 4925 | 4925 | 4925 | 102 |
| 264 | 20231227 | 142100 | 2128450705 | 4925 | 4925 | 4925 | 4925 | 10 |
| 265 | 20231227 | 142000 | 2128401455 | 4920 | 4920 | 4920 | 4920 | 80 |
| 266 | 20231227 | 141900 | 2128007855 | 4920 | 4915 | 4920 | 4915 | 51 |
| 267 | 20231227 | 141800 | 2127756940 | 4920 | 4920 | 4920 | 4920 | 20 |
| 268 | 20231227 | 141700 | 2127658540 | 4920 | 4915 | 4920 | 4915 | 244 |
| 269 | 20231227 | 141600 | 2126458065 | 4920 | 4920 | 4920 | 4920 | 1176 |
| 270 | 20231227 | 141500 | 2120672145 | 4920 | 4915 | 4920 | 4915 | 1001 |
| 271 | 20231227 | 141400 | 2115752225 | 4920 | 4920 | 4920 | 4920 | 107 |
| 272 | 20231227 | 141300 | 2115225785 | 4915 | 4920 | 4925 | 4915 | 365 |
| 273 | 20231227 | 141200 | 2113431300 | 4920 | 4920 | 4920 | 4920 | 0 |
| 274 | 20231227 | 141100 | 2113431300 | 4920 | 4920 | 4920 | 4920 | 512 |
| 275 | 20231227 | 141000 | 2110912260 | 4920 | 4920 | 4920 | 4920 | 1383 |
| 276 | 20231227 | 140900 | 2104107900 | 4920 | 4920 | 4920 | 4915 | 2643 |
| 277 | 20231227 | 140800 | 2091108660 | 4920 | 4920 | 4920 | 4915 | 6841 |
| 278 | 20231227 | 140700 | 2057485090 | 4920 | 4920 | 4920 | 4920 | 20 |
| 279 | 20231227 | 140600 | 2057386690 | 4920 | 4920 | 4920 | 4920 | 2256 |
| 280 | 20231227 | 140500 | 2046287170 | 4920 | 4920 | 4920 | 4920 | 876 |
| 281 | 20231227 | 140400 | 2041977250 | 4920 | 4915 | 4925 | 4915 | 433 |
| 282 | 20231227 | 140300 | 2039846985 | 4920 | 4920 | 4920 | 4920 | 1432 |
| 283 | 20231227 | 140200 | 2032801545 | 4920 | 4920 | 4920 | 4920 | 98 |
| 284 | 20231227 | 140100 | 2032319385 | 4920 | 4920 | 4920 | 4920 | 215 |
| 285 | 20231227 | 140000 | 2031261585 | 4920 | 4920 | 4920 | 4920 | 0 |
| 286 | 20231227 | 135900 | 2031261585 | 4920 | 4920 | 4920 | 4920 | 4 |
| 287 | 20231227 | 135800 | 2031241905 | 4920 | 4920 | 4920 | 4920 | 20 |
| 288 | 20231227 | 135700 | 2031143505 | 4920 | 4920 | 4920 | 4920 | 1 |
| 289 | 20231227 | 135600 | 2031138585 | 4915 | 4920 | 4920 | 4915 | 187 |
| 290 | 20231227 | 135500 | 2030218700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 291 | 20231227 | 135400 | 2030218700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 292 | 20231227 | 135300 | 2030218700 | 4920 | 4920 | 4920 | 4920 | 1 |
| 293 | 20231227 | 135200 | 2030213780 | 4920 | 4920 | 4920 | 4920 | 209 |
| 294 | 20231227 | 135100 | 2029185500 | 4920 | 4920 | 4920 | 4920 | 100 |
| 295 | 20231227 | 135000 | 2028693500 | 4920 | 4920 | 4920 | 4920 | 0 |
| 296 | 20231227 | 134900 | 2028693500 | 4920 | 4920 | 4920 | 4920 | 115 |
| 297 | 20231227 | 134800 | 2028127700 | 4925 | 4925 | 4925 | 4925 | 107 |
| 298 | 20231227 | 134700 | 2027600725 | 4925 | 4920 | 4925 | 4920 | 161 |
| 299 | 20231227 | 134600 | 2026808220 | 4920 | 4920 | 4920 | 4920 | 200 |
| 300 | 20231227 | 134500 | 2025824220 | 4920 | 4920 | 4920 | 4920 | 485 |
| 301 | 20231227 | 134400 | 2023438020 | 4920 | 4925 | 4925 | 4920 | 18 |
| 302 | 20231227 | 134300 | 2023349455 | 4925 | 4925 | 4925 | 4925 | 1 |
| 303 | 20231227 | 134200 | 2023344530 | 4920 | 4920 | 4920 | 4920 | 31 |
| 304 | 20231227 | 134100 | 2023192010 | 4920 | 4920 | 4920 | 4920 | 0 |
| 305 | 20231227 | 134000 | 2023192010 | 4920 | 4920 | 4920 | 4920 | 613 |
| 306 | 20231227 | 133900 | 2020176050 | 4920 | 4920 | 4920 | 4920 | 5 |
| 307 | 20231227 | 133800 | 2020151450 | 4920 | 4920 | 4920 | 4920 | 1496 |
| 308 | 20231227 | 133700 | 2012791130 | 4920 | 4920 | 4920 | 4920 | 137 |
| 309 | 20231227 | 133600 | 2012117090 | 4920 | 4920 | 4920 | 4920 | 50 |
| 310 | 20231227 | 133500 | 2011871090 | 4920 | 4920 | 4920 | 4920 | 700 |
| 311 | 20231227 | 133400 | 2008427090 | 4920 | 4920 | 4920 | 4920 | 1 |
| 312 | 20231227 | 133300 | 2008422170 | 4920 | 4920 | 4920 | 4920 | 1 |
| 313 | 20231227 | 133200 | 2008417250 | 4915 | 4915 | 4915 | 4915 | 2 |
| 314 | 20231227 | 133100 | 2008407420 | 4915 | 4920 | 4920 | 4915 | 216 |
| 315 | 20231227 | 133000 | 2007345050 | 4920 | 4920 | 4920 | 4920 | 30 |
| 316 | 20231227 | 132900 | 2007197450 | 4920 | 4920 | 4920 | 4920 | 10 |
| 317 | 20231227 | 132800 | 2007148250 | 4920 | 4920 | 4920 | 4920 | 6 |
| 318 | 20231227 | 132700 | 2007118730 | 4920 | 4910 | 4920 | 4910 | 3001 |
| 319 | 20231227 | 132600 | 1992383810 | 4920 | 4915 | 4920 | 4915 | 2222 |
| 320 | 20231227 | 132500 | 1981461675 | 4915 | 4915 | 4915 | 4915 | 160 |
| 321 | 20231227 | 132400 | 1980675275 | 4920 | 4920 | 4920 | 4920 | 1 |
| 322 | 20231227 | 132300 | 1980670355 | 4915 | 4915 | 4915 | 4915 | 364 |
| 323 | 20231227 | 132200 | 1978881295 | 4920 | 4920 | 4920 | 4920 | 1 |
| 324 | 20231227 | 132100 | 1978876375 | 4910 | 4910 | 4910 | 4910 | 116 |
| 325 | 20231227 | 132000 | 1978306815 | 4915 | 4920 | 4920 | 4915 | 421 |
| 326 | 20231227 | 131900 | 1976237500 | 4920 | 4920 | 4920 | 4920 | 0 |
| 327 | 20231227 | 131800 | 1976237500 | 4920 | 4915 | 4920 | 4915 | 875 |
| 328 | 20231227 | 131700 | 1971936865 | 4925 | 4925 | 4925 | 4925 | 0 |
| 329 | 20231227 | 131600 | 1971936865 | 4925 | 4925 | 4925 | 4925 | 1 |
| 330 | 20231227 | 131500 | 1971931940 | 4920 | 4920 | 4920 | 4920 | 5 |
| 331 | 20231227 | 131400 | 1971907340 | 4925 | 4925 | 4925 | 4925 | 0 |
| 332 | 20231227 | 131300 | 1971907340 | 4925 | 4925 | 4925 | 4925 | 5 |
| 333 | 20231227 | 131200 | 1971882715 | 4910 | 4905 | 4925 | 4905 | 1002 |
| 334 | 20231227 | 131100 | 1966962885 | 4925 | 4910 | 4925 | 4910 | 32 |
| 335 | 20231227 | 131000 | 1966805750 | 4925 | 4910 | 4925 | 4910 | 394 |
| 336 | 20231227 | 130900 | 1964871195 | 4925 | 4925 | 4925 | 4925 | 1 |
| 337 | 20231227 | 130800 | 1964866270 | 4910 | 4925 | 4925 | 4910 | 1227 |
| 338 | 20231227 | 130700 | 1958841685 | 4910 | 4910 | 4910 | 4910 | 668 |
| 339 | 20231227 | 130600 | 1955561805 | 4905 | 4915 | 4915 | 4905 | 15921 |
| 340 | 20231227 | 130500 | 1877429360 | 4915 | 4915 | 4915 | 4915 | 30 |
| 341 | 20231227 | 130400 | 1877281910 | 4915 | 4915 | 4915 | 4915 | 20 |
| 342 | 20231227 | 130300 | 1877183610 | 4915 | 4915 | 4915 | 4915 | 2981 |
| 343 | 20231227 | 130200 | 1862531995 | 4920 | 4920 | 4920 | 4920 | 0 |
| 344 | 20231227 | 130100 | 1862531995 | 4920 | 4920 | 4920 | 4920 | 110 |
| 345 | 20231227 | 130000 | 1861990795 | 4920 | 4920 | 4920 | 4920 | 1 |
| 346 | 20231227 | 125900 | 1861985875 | 4920 | 4920 | 4920 | 4920 | 2 |
| 347 | 20231227 | 125800 | 1861976035 | 4915 | 4920 | 4920 | 4915 | 2161 |
| 348 | 20231227 | 125700 | 1851354715 | 4920 | 4920 | 4920 | 4920 | 95 |
| 349 | 20231227 | 125600 | 1850887315 | 4920 | 4920 | 4920 | 4920 | 6 |
| 350 | 20231227 | 125500 | 1850857795 | 4920 | 4920 | 4920 | 4920 | 21 |
| 351 | 20231227 | 125400 | 1850754475 | 4920 | 4920 | 4920 | 4920 | 50 |
| 352 | 20231227 | 125300 | 1850508475 | 4920 | 4920 | 4920 | 4920 | 2906 |
| 353 | 20231227 | 125200 | 1836210955 | 4920 | 4920 | 4920 | 4920 | 323 |
| 354 | 20231227 | 125100 | 1834621795 | 4920 | 4920 | 4920 | 4920 | 8 |
| 355 | 20231227 | 125000 | 1834582435 | 4920 | 4920 | 4920 | 4920 | 300 |
| 356 | 20231227 | 124900 | 1833106435 | 4920 | 4920 | 4920 | 4920 | 140 |
| 357 | 20231227 | 124800 | 1832417635 | 4920 | 4920 | 4920 | 4920 | 220 |
| 358 | 20231227 | 124700 | 1831335235 | 4920 | 4920 | 4920 | 4920 | 524 |
| 359 | 20231227 | 124600 | 1828757155 | 4920 | 4920 | 4920 | 4920 | 450 |
| 360 | 20231227 | 124500 | 1826543155 | 4920 | 4920 | 4920 | 4920 | 310 |
| 361 | 20231227 | 124400 | 1825017955 | 4920 | 4920 | 4920 | 4920 | 991 |
| 362 | 20231227 | 124300 | 1820142235 | 4920 | 4925 | 4925 | 4920 | 905 |
| 363 | 20231227 | 124200 | 1815689550 | 4925 | 4925 | 4925 | 4925 | 101 |
| 364 | 20231227 | 124100 | 1815192125 | 4925 | 4925 | 4925 | 4925 | 674 |
| 365 | 20231227 | 124000 | 1811872675 | 4920 | 4920 | 4920 | 4920 | 0 |
| 366 | 20231227 | 123900 | 1811872675 | 4920 | 4920 | 4920 | 4920 | 301 |
| 367 | 20231227 | 123800 | 1810391755 | 4925 | 4920 | 4925 | 4920 | 600 |
| 368 | 20231227 | 123700 | 1807437255 | 4920 | 4925 | 4925 | 4920 | 510 |
| 369 | 20231227 | 123600 | 1804927895 | 4930 | 4930 | 4930 | 4930 | 1977 |
| 370 | 20231227 | 123500 | 1795181285 | 4930 | 4930 | 4930 | 4930 | 0 |
| 371 | 20231227 | 123400 | 1795181285 | 4930 | 4930 | 4930 | 4930 | 0 |
| 372 | 20231227 | 123300 | 1795181285 | 4930 | 4930 | 4930 | 4930 | 0 |
| 373 | 20231227 | 123200 | 1795181285 | 4930 | 4930 | 4930 | 4930 | 0 |
| 374 | 20231227 | 123100 | 1795181285 | 4930 | 4930 | 4930 | 4930 | 1 |
| 375 | 20231227 | 123000 | 1795176355 | 4930 | 4930 | 4930 | 4930 | 0 |
| 376 | 20231227 | 122900 | 1795176355 | 4930 | 4930 | 4930 | 4930 | 1 |
| 377 | 20231227 | 122800 | 1795171425 | 4915 | 4915 | 4915 | 4915 | 0 |
| 378 | 20231227 | 122700 | 1795171425 | 4915 | 4925 | 4925 | 4915 | 1090 |
| 379 | 20231227 | 122600 | 1789813165 | 4920 | 4920 | 4920 | 4920 | 0 |
| 380 | 20231227 | 122500 | 1789813165 | 4920 | 4920 | 4920 | 4920 | 301 |
| 381 | 20231227 | 122400 | 1788332245 | 4920 | 4920 | 4920 | 4920 | 40 |
| 382 | 20231227 | 122300 | 1788135445 | 4920 | 4920 | 4920 | 4920 | 0 |
| 383 | 20231227 | 122200 | 1788135445 | 4920 | 4930 | 4930 | 4920 | 88 |
| 384 | 20231227 | 122100 | 1787702000 | 4925 | 4925 | 4925 | 4925 | 0 |
| 385 | 20231227 | 122000 | 1787702000 | 4925 | 4925 | 4925 | 4925 | 1 |
| 386 | 20231227 | 121900 | 1787697075 | 4940 | 4915 | 4940 | 4915 | 1931 |
| 387 | 20231227 | 121800 | 1778180610 | 4920 | 4920 | 4920 | 4920 | 0 |
| 388 | 20231227 | 121700 | 1778180610 | 4920 | 4920 | 4920 | 4920 | 0 |
| 389 | 20231227 | 121600 | 1778180610 | 4920 | 4915 | 4920 | 4915 | 2748 |
| 390 | 20231227 | 121500 | 1764666625 | 4915 | 4920 | 4920 | 4915 | 45 |
| 391 | 20231227 | 121400 | 1764445275 | 4920 | 4920 | 4920 | 4920 | 1 |
| 392 | 20231227 | 121300 | 1764440355 | 4920 | 4920 | 4920 | 4920 | 0 |
| 393 | 20231227 | 121200 | 1764440355 | 4920 | 4920 | 4920 | 4920 | 51 |
| 394 | 20231227 | 121100 | 1764189435 | 4920 | 4920 | 4920 | 4920 | 180 |
| 395 | 20231227 | 121000 | 1763303835 | 4915 | 4915 | 4920 | 4915 | 451 |
| 396 | 20231227 | 120900 | 1761085920 | 4915 | 4915 | 4915 | 4915 | 21 |
| 397 | 20231227 | 120800 | 1760982705 | 4920 | 4920 | 4920 | 4920 | 0 |
| 398 | 20231227 | 120700 | 1760982705 | 4920 | 4915 | 4920 | 4910 | 453 |
| 399 | 20231227 | 120600 | 1758758000 | 4910 | 4910 | 4910 | 4910 | 328 |
| 400 | 20231227 | 120500 | 1757147520 | 4910 | 4910 | 4910 | 4910 | 264 |
| 401 | 20231227 | 120400 | 1755851280 | 4910 | 4910 | 4910 | 4910 | 675 |
| 402 | 20231227 | 120300 | 1752537030 | 4910 | 4910 | 4910 | 4910 | 4076 |
| 403 | 20231227 | 120200 | 1732523870 | 4910 | 4920 | 4920 | 4910 | 3219 |
| 404 | 20231227 | 120100 | 1716706125 | 4920 | 4920 | 4920 | 4920 | 0 |
| 405 | 20231227 | 120000 | 1716706125 | 4920 | 4920 | 4920 | 4920 | 0 |
| 406 | 20231227 | 115900 | 1716706125 | 4920 | 4920 | 4920 | 4920 | 494 |
| 407 | 20231227 | 115800 | 1714275645 | 4920 | 4920 | 4920 | 4920 | 0 |
| 408 | 20231227 | 115700 | 1714275645 | 4920 | 4920 | 4920 | 4920 | 61 |
| 409 | 20231227 | 115600 | 1713975525 | 4915 | 4915 | 4915 | 4915 | 0 |
| 410 | 20231227 | 115500 | 1713975525 | 4915 | 4915 | 4915 | 4915 | 0 |
| 411 | 20231227 | 115400 | 1713975525 | 4915 | 4915 | 4915 | 4915 | 542 |
| 412 | 20231227 | 115300 | 1711311595 | 4920 | 4920 | 4920 | 4920 | 0 |
| 413 | 20231227 | 115200 | 1711311595 | 4920 | 4920 | 4920 | 4920 | 3 |
| 414 | 20231227 | 115100 | 1711296835 | 4920 | 4920 | 4920 | 4920 | 3 |
| 415 | 20231227 | 115000 | 1711282075 | 4915 | 4915 | 4915 | 4915 | 0 |
| 416 | 20231227 | 114900 | 1711282075 | 4915 | 4915 | 4915 | 4915 | 0 |
| 417 | 20231227 | 114800 | 1711282075 | 4915 | 4915 | 4915 | 4915 | 0 |
| 418 | 20231227 | 114700 | 1711282075 | 4915 | 4915 | 4915 | 4915 | 0 |
| 419 | 20231227 | 114600 | 1711282075 | 4915 | 4915 | 4915 | 4915 | 1536 |
| 420 | 20231227 | 114500 | 1703732635 | 4915 | 4920 | 4920 | 4915 | 21 |
| 421 | 20231227 | 114400 | 1703629320 | 4920 | 4920 | 4920 | 4920 | 50 |
| 422 | 20231227 | 114300 | 1703383320 | 4920 | 4920 | 4920 | 4920 | 44 |
| 423 | 20231227 | 114200 | 1703166840 | 4925 | 4915 | 4925 | 4915 | 2 |
| 424 | 20231227 | 114100 | 1703157000 | 4910 | 4920 | 4920 | 4910 | 692 |
| 425 | 20231227 | 114000 | 1699757005 | 4920 | 4920 | 4920 | 4920 | 0 |
| 426 | 20231227 | 113900 | 1699757005 | 4920 | 4920 | 4920 | 4920 | 0 |
| 427 | 20231227 | 113800 | 1699757005 | 4920 | 4920 | 4920 | 4920 | 10 |
| 428 | 20231227 | 113700 | 1699707805 | 4915 | 4915 | 4915 | 4915 | 134 |
| 429 | 20231227 | 113600 | 1699049195 | 4915 | 4915 | 4915 | 4915 | 111 |
| 430 | 20231227 | 113500 | 1698503630 | 4915 | 4915 | 4915 | 4915 | 0 |
| 431 | 20231227 | 113400 | 1698503630 | 4915 | 4920 | 4920 | 4915 | 102 |
| 432 | 20231227 | 113300 | 1698002295 | 4915 | 4915 | 4915 | 4915 | 9 |
| 433 | 20231227 | 113200 | 1697958060 | 4915 | 4915 | 4915 | 4915 | 535 |
| 434 | 20231227 | 113100 | 1695328535 | 4920 | 4920 | 4920 | 4920 | 11173 |
| 435 | 20231227 | 113000 | 1640357375 | 4920 | 4910 | 4920 | 4905 | 5551 |
| 436 | 20231227 | 112900 | 1613101130 | 4910 | 4910 | 4910 | 4910 | 500 |
| 437 | 20231227 | 112800 | 1610646130 | 4910 | 4910 | 4910 | 4910 | 531 |
| 438 | 20231227 | 112700 | 1608038920 | 4905 | 4905 | 4910 | 4905 | 1759 |
| 439 | 20231227 | 112600 | 1599408165 | 4910 | 4905 | 4910 | 4905 | 200 |
| 440 | 20231227 | 112500 | 1598426665 | 4905 | 4910 | 4915 | 4905 | 2243 |
| 441 | 20231227 | 112400 | 1587417865 | 4910 | 4910 | 4910 | 4910 | 830 |
| 442 | 20231227 | 112300 | 1583342565 | 4910 | 4910 | 4910 | 4910 | 2586 |
| 443 | 20231227 | 112200 | 1570645305 | 4910 | 4910 | 4910 | 4910 | 150 |
| 444 | 20231227 | 112100 | 1569908805 | 4910 | 4915 | 4915 | 4910 | 88 |
| 445 | 20231227 | 112000 | 1569476300 | 4915 | 4915 | 4915 | 4915 | 156 |
| 446 | 20231227 | 111900 | 1568709560 | 4910 | 4910 | 4910 | 4910 | 2918 |
| 447 | 20231227 | 111800 | 1554382180 | 4910 | 4910 | 4910 | 4905 | 1934 |
| 448 | 20231227 | 111700 | 1544886245 | 4910 | 4910 | 4910 | 4905 | 8337 |
| 449 | 20231227 | 111600 | 1503987095 | 4910 | 4910 | 4915 | 4910 | 1349 |
| 450 | 20231227 | 111500 | 1497362470 | 4910 | 4910 | 4920 | 4905 | 4356 |
| 451 | 20231227 | 111400 | 1475976490 | 4915 | 4910 | 4920 | 4910 | 753 |
| 452 | 20231227 | 111300 | 1472278895 | 4910 | 4915 | 4920 | 4910 | 4418 |
| 453 | 20231227 | 111200 | 1450577580 | 4910 | 4915 | 4915 | 4910 | 2245 |
| 454 | 20231227 | 111100 | 1439551980 | 4915 | 4920 | 4920 | 4915 | 122 |
| 455 | 20231227 | 111000 | 1438952240 | 4915 | 4915 | 4915 | 4915 | 169 |
| 456 | 20231227 | 110900 | 1438121605 | 4915 | 4915 | 4915 | 4915 | 100 |
| 457 | 20231227 | 110800 | 1437630105 | 4920 | 4915 | 4920 | 4915 | 646 |
| 458 | 20231227 | 110700 | 1434454360 | 4915 | 4915 | 4915 | 4915 | 176 |
| 459 | 20231227 | 110600 | 1433589320 | 4915 | 4915 | 4915 | 4915 | 210 |
| 460 | 20231227 | 110500 | 1432557170 | 4915 | 4915 | 4915 | 4915 | 1072 |
| 461 | 20231227 | 110400 | 1427288290 | 4915 | 4920 | 4920 | 4915 | 104 |
| 462 | 20231227 | 110300 | 1426777125 | 4915 | 4915 | 4915 | 4915 | 1068 |
| 463 | 20231227 | 110200 | 1421527905 | 4915 | 4915 | 4915 | 4910 | 2155 |
| 464 | 20231227 | 110100 | 1410946695 | 4915 | 4915 | 4915 | 4910 | 496 |
| 465 | 20231227 | 110000 | 1408511290 | 4910 | 4910 | 4915 | 4910 | 912 |
| 466 | 20231227 | 105900 | 1404033365 | 4915 | 4915 | 4920 | 4915 | 1932 |
| 467 | 20231227 | 105800 | 1394537490 | 4915 | 4915 | 4915 | 4915 | 0 |
| 468 | 20231227 | 105700 | 1394537490 | 4915 | 4915 | 4915 | 4915 | 480 |
| 469 | 20231227 | 105600 | 1392178290 | 4915 | 4920 | 4920 | 4915 | 4350 |
| 470 | 20231227 | 105500 | 1370795100 | 4920 | 4920 | 4920 | 4920 | 652 |
| 471 | 20231227 | 105400 | 1367587260 | 4925 | 4920 | 4925 | 4915 | 2693 |
| 472 | 20231227 | 105300 | 1354349320 | 4920 | 4920 | 4920 | 4920 | 2379 |
| 473 | 20231227 | 105200 | 1342644640 | 4920 | 4920 | 4920 | 4920 | 46 |
| 474 | 20231227 | 105100 | 1342418320 | 4920 | 4920 | 4920 | 4920 | 51 |
| 475 | 20231227 | 105000 | 1342167400 | 4920 | 4920 | 4920 | 4920 | 110 |
| 476 | 20231227 | 104900 | 1341626200 | 4920 | 4920 | 4920 | 4920 | 332 |
| 477 | 20231227 | 104800 | 1339992760 | 4920 | 4920 | 4920 | 4920 | 600 |
| 478 | 20231227 | 104700 | 1337040760 | 4920 | 4915 | 4920 | 4915 | 768 |
| 479 | 20231227 | 104600 | 1333265360 | 4915 | 4915 | 4915 | 4915 | 982 |
| 480 | 20231227 | 104500 | 1328438830 | 4920 | 4920 | 4920 | 4920 | 100 |
| 481 | 20231227 | 104400 | 1327946830 | 4920 | 4920 | 4920 | 4920 | 2851 |
| 482 | 20231227 | 104300 | 1313919910 | 4925 | 4925 | 4925 | 4925 | 38 |
| 483 | 20231227 | 104200 | 1313732760 | 4925 | 4925 | 4925 | 4925 | 20 |
| 484 | 20231227 | 104100 | 1313634260 | 4925 | 4925 | 4925 | 4925 | 0 |
| 485 | 20231227 | 104000 | 1313634260 | 4925 | 4925 | 4925 | 4925 | 100 |
| 486 | 20231227 | 103900 | 1313141760 | 4920 | 4925 | 4925 | 4920 | 54 |
| 487 | 20231227 | 103800 | 1312875980 | 4925 | 4920 | 4925 | 4920 | 3 |
| 488 | 20231227 | 103700 | 1312861210 | 4920 | 4920 | 4920 | 4920 | 0 |
| 489 | 20231227 | 103600 | 1312861210 | 4920 | 4920 | 4920 | 4920 | 100 |
| 490 | 20231227 | 103500 | 1312369210 | 4925 | 4925 | 4925 | 4925 | 50 |
| 491 | 20231227 | 103400 | 1312122960 | 4925 | 4920 | 4925 | 4920 | 668 |
| 492 | 20231227 | 103300 | 1308836395 | 4920 | 4925 | 4925 | 4920 | 510 |
| 493 | 20231227 | 103200 | 1306327145 | 4925 | 4920 | 4925 | 4920 | 646 |
| 494 | 20231227 | 103100 | 1303147570 | 4925 | 4925 | 4925 | 4925 | 1013 |
| 495 | 20231227 | 103000 | 1298158545 | 4925 | 4925 | 4925 | 4925 | 6 |
| 496 | 20231227 | 102900 | 1298128995 | 4925 | 4920 | 4925 | 4920 | 163 |
| 497 | 20231227 | 102800 | 1297326715 | 4920 | 4930 | 4930 | 4920 | 5673 |
| 498 | 20231227 | 102700 | 1269410255 | 4930 | 4930 | 4930 | 4930 | 110 |
| 499 | 20231227 | 102600 | 1268867955 | 4930 | 4930 | 4930 | 4930 | 520 |
| 500 | 20231227 | 102500 | 1266304355 | 4930 | 4935 | 4935 | 4925 | 730 |
| 501 | 20231227 | 102400 | 1262708950 | 4925 | 4930 | 4930 | 4925 | 4442 |
| 502 | 20231227 | 102300 | 1240830300 | 4930 | 4930 | 4930 | 4930 | 8 |
| 503 | 20231227 | 102200 | 1240790860 | 4930 | 4930 | 4930 | 4930 | 27 |
| 504 | 20231227 | 102100 | 1240657750 | 4930 | 4935 | 4935 | 4930 | 732 |
| 505 | 20231227 | 102000 | 1237048490 | 4935 | 4930 | 4935 | 4930 | 151 |
| 506 | 20231227 | 101900 | 1236304055 | 4935 | 4930 | 4935 | 4930 | 631 |
| 507 | 20231227 | 101800 | 1233193210 | 4930 | 4930 | 4930 | 4930 | 102 |
| 508 | 20231227 | 101700 | 1232690350 | 4930 | 4920 | 4930 | 4920 | 738 |
| 509 | 20231227 | 101600 | 1229052025 | 4925 | 4935 | 4935 | 4925 | 3146 |
| 510 | 20231227 | 101500 | 1213544360 | 4935 | 4935 | 4935 | 4935 | 858 |
| 511 | 20231227 | 101400 | 1209310130 | 4935 | 4935 | 4935 | 4935 | 484 |
| 512 | 20231227 | 101300 | 1206921590 | 4935 | 4940 | 4960 | 4935 | 1455 |
| 513 | 20231227 | 101200 | 1199719295 | 4935 | 4940 | 4950 | 4935 | 947 |
| 514 | 20231227 | 101100 | 1195045025 | 4940 | 4940 | 4940 | 4940 | 47 |
| 515 | 20231227 | 101000 | 1194812845 | 4940 | 4940 | 4940 | 4935 | 754 |
| 516 | 20231227 | 100900 | 1191091835 | 4935 | 4935 | 4935 | 4935 | 25 |
| 517 | 20231227 | 100800 | 1190968460 | 4935 | 4935 | 4940 | 4935 | 155 |
| 518 | 20231227 | 100700 | 1190203530 | 4935 | 4940 | 4940 | 4935 | 214 |
| 519 | 20231227 | 100600 | 1189147370 | 4935 | 4935 | 4935 | 4935 | 7 |
| 520 | 20231227 | 100500 | 1189112825 | 4940 | 4940 | 4940 | 4940 | 1 |
| 521 | 20231227 | 100400 | 1189107885 | 4935 | 4935 | 4935 | 4935 | 200 |
| 522 | 20231227 | 100300 | 1188120885 | 4940 | 4945 | 4945 | 4940 | 50 |
| 523 | 20231227 | 100200 | 1187873860 | 4945 | 4945 | 4945 | 4945 | 0 |
| 524 | 20231227 | 100100 | 1187873860 | 4945 | 4950 | 4950 | 4945 | 180 |
| 525 | 20231227 | 100000 | 1186983360 | 4950 | 4950 | 4950 | 4950 | 1002 |
| 526 | 20231227 | 095900 | 1182023460 | 4950 | 4950 | 4950 | 4905 | 29891 |
| 527 | 20231227 | 095800 | 1034911750 | 4950 | 4950 | 4950 | 4940 | 3470 |
| 528 | 20231227 | 095700 | 1017757940 | 4950 | 4950 | 4950 | 4950 | 3076 |
| 529 | 20231227 | 095600 | 1002531740 | 4950 | 4950 | 4950 | 4950 | 623 |
| 530 | 20231227 | 095500 | 999447890 | 4940 | 4940 | 4940 | 4935 | 626 |
| 531 | 20231227 | 095400 | 996356450 | 4940 | 4940 | 4940 | 4940 | 76 |
| 532 | 20231227 | 095300 | 995981010 | 4930 | 4935 | 4935 | 4930 | 5057 |
| 533 | 20231227 | 095200 | 971049595 | 4935 | 4930 | 4935 | 4930 | 1396 |
| 534 | 20231227 | 095100 | 964166265 | 4930 | 4930 | 4930 | 4925 | 2362 |
| 535 | 20231227 | 095000 | 952521615 | 4930 | 4930 | 4930 | 4925 | 3735 |
| 536 | 20231227 | 094900 | 934113685 | 4930 | 4950 | 4950 | 4925 | 17729 |
| 537 | 20231227 | 094800 | 846562620 | 4950 | 4945 | 4950 | 4945 | 111 |
| 538 | 20231227 | 094700 | 846013665 | 4945 | 4945 | 4945 | 4945 | 0 |
| 539 | 20231227 | 094600 | 846013665 | 4945 | 4945 | 4945 | 4945 | 1 |
| 540 | 20231227 | 094500 | 846008720 | 4945 | 4945 | 4945 | 4945 | 0 |
| 541 | 20231227 | 094400 | 846008720 | 4945 | 4945 | 4945 | 4945 | 1329 |
| 542 | 20231227 | 094300 | 839436815 | 4945 | 4940 | 4945 | 4940 | 3001 |
| 543 | 20231227 | 094200 | 824606870 | 4940 | 4955 | 4955 | 4940 | 12964 |
| 544 | 20231227 | 094100 | 760488425 | 4955 | 4955 | 4955 | 4955 | 45 |
| 545 | 20231227 | 094000 | 760265450 | 4955 | 4955 | 4955 | 4955 | 42 |
| 546 | 20231227 | 093900 | 760057340 | 4955 | 4955 | 4955 | 4955 | 1024 |
| 547 | 20231227 | 093800 | 754983420 | 4955 | 4955 | 4955 | 4955 | 1337 |
| 548 | 20231227 | 093700 | 748358585 | 4955 | 4960 | 4960 | 4955 | 1016 |
| 549 | 20231227 | 093600 | 743321730 | 4960 | 4955 | 4960 | 4955 | 2002 |
| 550 | 20231227 | 093500 | 733401790 | 4955 | 4950 | 4955 | 4950 | 2293 |
| 551 | 20231227 | 093400 | 722051205 | 4950 | 4955 | 4955 | 4950 | 3536 |
| 552 | 20231227 | 093300 | 704547505 | 4955 | 4955 | 4955 | 4955 | 0 |
| 553 | 20231227 | 093200 | 704547505 | 4955 | 4955 | 4955 | 4955 | 3972 |
| 554 | 20231227 | 093100 | 684866245 | 4950 | 4945 | 4950 | 4945 | 2517 |
| 555 | 20231227 | 093000 | 672409420 | 4955 | 4960 | 4960 | 4940 | 15784 |
| 556 | 20231227 | 092900 | 594311990 | 4955 | 4955 | 4960 | 4955 | 2161 |
| 557 | 20231227 | 092800 | 583596840 | 4955 | 4955 | 4960 | 4950 | 5599 |
| 558 | 20231227 | 092700 | 555850785 | 4960 | 4955 | 4960 | 4955 | 938 |
| 559 | 20231227 | 092600 | 551202985 | 4955 | 4955 | 4960 | 4955 | 2229 |
| 560 | 20231227 | 092500 | 540157785 | 4955 | 4960 | 4960 | 4950 | 2521 |
| 561 | 20231227 | 092400 | 527669185 | 4955 | 4960 | 4965 | 4955 | 9854 |
| 562 | 20231227 | 092300 | 478798105 | 4960 | 4970 | 4970 | 4960 | 4754 |
| 563 | 20231227 | 092200 | 455198215 | 4970 | 4980 | 4980 | 4970 | 1811 |
| 564 | 20231227 | 092100 | 446191475 | 4980 | 4980 | 4980 | 4980 | 426 |
| 565 | 20231227 | 092000 | 444069995 | 4975 | 4970 | 4980 | 4970 | 3741 |
| 566 | 20231227 | 091900 | 425475920 | 4975 | 4970 | 4975 | 4970 | 2033 |
| 567 | 20231227 | 091800 | 415367910 | 4965 | 4960 | 4965 | 4960 | 1259 |
| 568 | 20231227 | 091700 | 409117270 | 4965 | 4970 | 4970 | 4965 | 5907 |
| 569 | 20231227 | 091600 | 379785435 | 4975 | 4975 | 4975 | 4970 | 4530 |
| 570 | 20231227 | 091500 | 357267920 | 4975 | 4965 | 4980 | 4965 | 882 |
| 571 | 20231227 | 091400 | 352883295 | 4965 | 4970 | 4980 | 4965 | 4413 |
| 572 | 20231227 | 091300 | 330952410 | 4970 | 4975 | 4980 | 4970 | 7458 |
| 573 | 20231227 | 091200 | 293856035 | 4975 | 4985 | 4985 | 4975 | 8082 |
| 574 | 20231227 | 091100 | 253617675 | 4985 | 4990 | 4990 | 4980 | 7735 |
| 575 | 20231227 | 091000 | 215068155 | 5000 | 5000 | 5000 | 4985 | 1116 |
| 576 | 20231227 | 090900 | 209501515 | 5000 | 5000 | 5000 | 5000 | 0 |
| 577 | 20231227 | 090800 | 209501515 | 5000 | 5010 | 5010 | 4990 | 1329 |
| 578 | 20231227 | 090700 | 202866250 | 5000 | 4995 | 5010 | 4995 | 1460 |
| 579 | 20231227 | 090600 | 195569605 | 4990 | 5000 | 5000 | 4990 | 927 |
| 580 | 20231227 | 090500 | 190939380 | 5000 | 4995 | 5010 | 4995 | 1678 |
| 581 | 20231227 | 090400 | 182550440 | 5000 | 5000 | 5000 | 4985 | 806 |
| 582 | 20231227 | 090300 | 178529425 | 5000 | 5000 | 5000 | 4985 | 1659 |
| 583 | 20231227 | 090200 | 170244575 | 5000 | 4990 | 5000 | 4990 | 214 |
| 584 | 20231227 | 090100 | 169176575 | 5000 | 4985 | 5000 | 4985 | 2802 |
| 585 | 20231227 | 090000 | 155205590 | 5020 | 4980 | 5020 | 4975 | 29023 |