29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 25569 |
| 3 | 20231228 | 185000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20231228 | 184900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20231228 | 184800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20231228 | 184700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20231228 | 184600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20231228 | 184500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20231228 | 184400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20231228 | 184300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20231228 | 184200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20231228 | 184100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20231228 | 184000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20231228 | 183900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20231228 | 183800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20231228 | 183700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20231228 | 183600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20231228 | 183500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20231228 | 183400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20231228 | 183300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20231228 | 183200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20231228 | 183100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20231228 | 183000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20231228 | 182900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20231228 | 182800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20231228 | 182700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20231228 | 182600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20231228 | 182500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20231228 | 182400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20231228 | 182300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20231228 | 182200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20231228 | 182100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 25569 |
| 33 | 20231228 | 182000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20231228 | 181900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20231228 | 181800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20231228 | 181700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20231228 | 181600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20231228 | 181500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20231228 | 181400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20231228 | 181300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20231228 | 181200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20231228 | 181100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20231228 | 181000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20231228 | 180900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20231228 | 180800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20231228 | 180700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20231228 | 180600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20231228 | 180500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20231228 | 180400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20231228 | 180300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20231228 | 180200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20231228 | 180100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20231228 | 180000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20231228 | 175900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20231228 | 175800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20231228 | 175700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20231228 | 175600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20231228 | 175500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20231228 | 175400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20231228 | 175300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20231228 | 175200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20231228 | 175100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 25569 |
| 63 | 20231228 | 175000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20231228 | 174900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20231228 | 174800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20231228 | 174700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20231228 | 174600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20231228 | 174500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20231228 | 174400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20231228 | 174300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20231228 | 174200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20231228 | 174100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20231228 | 174000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20231228 | 173900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20231228 | 173800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20231228 | 173700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20231228 | 173600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20231228 | 173500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20231228 | 173400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20231228 | 173300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20231228 | 173200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20231228 | 173100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20231228 | 173000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20231228 | 172900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20231228 | 172800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20231228 | 172700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20231228 | 172600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20231228 | 172500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20231228 | 172400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20231228 | 172300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20231228 | 172200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20231228 | 172100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 25569 |
| 93 | 20231228 | 172000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20231228 | 171900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20231228 | 171800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20231228 | 171700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20231228 | 171600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20231228 | 171500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20231228 | 171400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20231228 | 171300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20231228 | 171200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20231228 | 171100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20231228 | 171000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20231228 | 170900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20231228 | 170800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20231228 | 170700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20231228 | 170600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20231228 | 170500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20231228 | 170400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20231228 | 170300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20231228 | 170200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20231228 | 170100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20231228 | 170000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20231228 | 165900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20231228 | 165800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20231228 | 165700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20231228 | 165600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20231228 | 165500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20231228 | 165400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20231228 | 165300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20231228 | 165200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20231228 | 165100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 25569 |
| 123 | 20231228 | 165000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20231228 | 164900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20231228 | 164800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20231228 | 164700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20231228 | 164600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20231228 | 164500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20231228 | 164400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20231228 | 164300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20231228 | 164200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20231228 | 164100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20231228 | 164000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20231228 | 163900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20231228 | 163800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20231228 | 163700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20231228 | 163600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20231228 | 163500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20231228 | 163400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20231228 | 163300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20231228 | 163200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20231228 | 163100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20231228 | 163000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20231228 | 162900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20231228 | 162800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20231228 | 162700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20231228 | 162600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20231228 | 162500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20231228 | 162400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20231228 | 162300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20231228 | 162200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20231228 | 162100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 25569 |
| 153 | 20231228 | 162000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20231228 | 161900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20231228 | 161800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20231228 | 161700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20231228 | 161600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20231228 | 161500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20231228 | 161400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20231228 | 161300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20231228 | 161200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20231228 | 161100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20231228 | 161000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20231228 | 160900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20231228 | 160800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20231228 | 160700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20231228 | 160600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20231228 | 160500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20231228 | 160400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20231228 | 160300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20231228 | 160200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20231228 | 160100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20231228 | 160000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20231228 | 155900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20231228 | 155800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20231228 | 155700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20231228 | 155600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20231228 | 155500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20231228 | 155400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20231228 | 155300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20231228 | 155200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20231228 | 155100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 25569 |
| 183 | 20231228 | 155000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20231228 | 154900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20231228 | 154800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20231228 | 154700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20231228 | 154600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20231228 | 154500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20231228 | 154400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20231228 | 154300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20231228 | 154200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20231228 | 154100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20231228 | 154000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20231228 | 153900 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20231228 | 153800 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20231228 | 153700 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20231228 | 153600 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20231228 | 153500 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20231228 | 153400 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20231228 | 153300 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20231228 | 153200 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20231228 | 153100 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20231228 | 153000 | 3745934005 | 2355 | 2355 | 2355 | 2355 | 25569 |
| 204 | 20231228 | 152900 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20231228 | 152800 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20231228 | 152700 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20231228 | 152600 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20231228 | 152500 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20231228 | 152400 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20231228 | 152300 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20231228 | 152200 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20231228 | 152100 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 213 | 20231228 | 152000 | 3685719010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20231228 | 151900 | 3685719010 | 2350 | 2350 | 2355 | 2345 | 5305 |
| 215 | 20231228 | 151800 | 3673252020 | 2350 | 2355 | 2355 | 2350 | 1129 |
| 216 | 20231228 | 151700 | 3670598250 | 2350 | 2345 | 2350 | 2345 | 4668 |
| 217 | 20231228 | 151600 | 3659642430 | 2350 | 2345 | 2350 | 2345 | 470 |
| 218 | 20231228 | 151500 | 3658540195 | 2355 | 2355 | 2355 | 2340 | 16453 |
| 219 | 20231228 | 151400 | 3619979765 | 2355 | 2355 | 2355 | 2350 | 4967 |
| 220 | 20231228 | 151300 | 3608285795 | 2350 | 2355 | 2355 | 2350 | 6093 |
| 221 | 20231228 | 151200 | 3593965875 | 2355 | 2355 | 2355 | 2350 | 1494 |
| 222 | 20231228 | 151100 | 3590447520 | 2345 | 2355 | 2355 | 2345 | 8410 |
| 223 | 20231228 | 151000 | 3570693720 | 2355 | 2350 | 2355 | 2350 | 3365 |
| 224 | 20231228 | 150900 | 3562769965 | 2350 | 2355 | 2355 | 2350 | 1475 |
| 225 | 20231228 | 150800 | 3559298390 | 2350 | 2360 | 2360 | 2350 | 3558 |
| 226 | 20231228 | 150700 | 3550910110 | 2360 | 2355 | 2360 | 2350 | 1316 |
| 227 | 20231228 | 150600 | 3547805965 | 2360 | 2360 | 2360 | 2360 | 305 |
| 228 | 20231228 | 150500 | 3547086165 | 2345 | 2355 | 2360 | 2345 | 1701 |
| 229 | 20231228 | 150400 | 3543082030 | 2360 | 2355 | 2360 | 2340 | 19055 |
| 230 | 20231228 | 150300 | 3498327780 | 2355 | 2350 | 2355 | 2350 | 394 |
| 231 | 20231228 | 150200 | 3497400420 | 2355 | 2355 | 2355 | 2350 | 522 |
| 232 | 20231228 | 150100 | 3496173120 | 2350 | 2350 | 2355 | 2350 | 1608 |
| 233 | 20231228 | 150000 | 3492386990 | 2350 | 2355 | 2355 | 2350 | 1117 |
| 234 | 20231228 | 145900 | 3489761000 | 2350 | 2355 | 2360 | 2350 | 14841 |
| 235 | 20231228 | 145800 | 3454810530 | 2360 | 2360 | 2360 | 2355 | 6360 |
| 236 | 20231228 | 145700 | 3439810935 | 2360 | 2355 | 2360 | 2355 | 804 |
| 237 | 20231228 | 145600 | 3437916060 | 2355 | 2355 | 2355 | 2350 | 4249 |
| 238 | 20231228 | 145500 | 3427910165 | 2355 | 2355 | 2355 | 2350 | 5557 |
| 239 | 20231228 | 145400 | 3414844170 | 2355 | 2350 | 2355 | 2350 | 4571 |
| 240 | 20231228 | 145300 | 3404080965 | 2355 | 2350 | 2355 | 2350 | 1203 |
| 241 | 20231228 | 145200 | 3401253815 | 2350 | 2350 | 2355 | 2345 | 11193 |
| 242 | 20231228 | 145100 | 3374935470 | 2350 | 2350 | 2350 | 2345 | 10127 |
| 243 | 20231228 | 145000 | 3351146490 | 2355 | 2355 | 2355 | 2355 | 716 |
| 244 | 20231228 | 144900 | 3349460310 | 2360 | 2360 | 2360 | 2355 | 456 |
| 245 | 20231228 | 144800 | 3348386320 | 2360 | 2360 | 2360 | 2360 | 2 |
| 246 | 20231228 | 144700 | 3348381600 | 2360 | 2355 | 2360 | 2355 | 1854 |
| 247 | 20231228 | 144600 | 3344009855 | 2355 | 2350 | 2355 | 2345 | 17764 |
| 248 | 20231228 | 144500 | 3302290765 | 2355 | 2360 | 2360 | 2355 | 3939 |
| 249 | 20231228 | 144400 | 3293014375 | 2355 | 2355 | 2355 | 2355 | 3959 |
| 250 | 20231228 | 144300 | 3283690930 | 2355 | 2355 | 2355 | 2355 | 651 |
| 251 | 20231228 | 144200 | 3282157825 | 2355 | 2350 | 2355 | 2350 | 3032 |
| 252 | 20231228 | 144100 | 3275020710 | 2355 | 2355 | 2355 | 2355 | 90 |
| 253 | 20231228 | 144000 | 3274808760 | 2355 | 2355 | 2355 | 2350 | 282 |
| 254 | 20231228 | 143900 | 3274145890 | 2355 | 2355 | 2355 | 2355 | 601 |
| 255 | 20231228 | 143800 | 3272730535 | 2355 | 2355 | 2355 | 2355 | 675 |
| 256 | 20231228 | 143700 | 3271140910 | 2350 | 2355 | 2355 | 2350 | 39 |
| 257 | 20231228 | 143600 | 3271049170 | 2355 | 2350 | 2355 | 2350 | 2552 |
| 258 | 20231228 | 143500 | 3265051215 | 2350 | 2355 | 2355 | 2350 | 4538 |
| 259 | 20231228 | 143400 | 3254386095 | 2360 | 2360 | 2360 | 2355 | 2787 |
| 260 | 20231228 | 143300 | 3247820540 | 2360 | 2360 | 2365 | 2360 | 6301 |
| 261 | 20231228 | 143200 | 3232950100 | 2365 | 2360 | 2365 | 2360 | 40 |
| 262 | 20231228 | 143100 | 3232855675 | 2360 | 2365 | 2365 | 2360 | 4720 |
| 263 | 20231228 | 143000 | 3221703340 | 2365 | 2365 | 2365 | 2360 | 2479 |
| 264 | 20231228 | 142900 | 3215848705 | 2365 | 2360 | 2365 | 2360 | 2789 |
| 265 | 20231228 | 142800 | 3209266650 | 2360 | 2360 | 2360 | 2355 | 429 |
| 266 | 20231228 | 142700 | 3208256210 | 2355 | 2360 | 2360 | 2355 | 225 |
| 267 | 20231228 | 142600 | 3207725315 | 2360 | 2360 | 2360 | 2355 | 610 |
| 268 | 20231228 | 142500 | 3206285765 | 2360 | 2355 | 2360 | 2355 | 1213 |
| 269 | 20231228 | 142400 | 3203424080 | 2360 | 2355 | 2360 | 2350 | 1155 |
| 270 | 20231228 | 142300 | 3200705525 | 2355 | 2360 | 2360 | 2355 | 171 |
| 271 | 20231228 | 142200 | 3200302715 | 2355 | 2360 | 2360 | 2355 | 1244 |
| 272 | 20231228 | 142100 | 3197373065 | 2355 | 2350 | 2360 | 2350 | 340 |
| 273 | 20231228 | 142000 | 3196572315 | 2350 | 2355 | 2360 | 2350 | 1045 |
| 274 | 20231228 | 141900 | 3194115955 | 2355 | 2350 | 2360 | 2350 | 875 |
| 275 | 20231228 | 141800 | 3192056345 | 2355 | 2355 | 2355 | 2350 | 477 |
| 276 | 20231228 | 141700 | 3190933690 | 2355 | 2360 | 2360 | 2350 | 3598 |
| 277 | 20231228 | 141600 | 3182450650 | 2360 | 2365 | 2365 | 2360 | 1432 |
| 278 | 20231228 | 141500 | 3179069630 | 2360 | 2365 | 2365 | 2360 | 1350 |
| 279 | 20231228 | 141400 | 3175883595 | 2360 | 2365 | 2365 | 2360 | 1867 |
| 280 | 20231228 | 141300 | 3171477140 | 2365 | 2360 | 2365 | 2360 | 3905 |
| 281 | 20231228 | 141200 | 3162261095 | 2360 | 2365 | 2365 | 2360 | 950 |
| 282 | 20231228 | 141100 | 3160018955 | 2360 | 2370 | 2370 | 2360 | 3745 |
| 283 | 20231228 | 141000 | 3151172005 | 2370 | 2365 | 2370 | 2365 | 2468 |
| 284 | 20231228 | 140900 | 3145330860 | 2370 | 2370 | 2370 | 2365 | 623 |
| 285 | 20231228 | 140800 | 3143854850 | 2365 | 2365 | 2365 | 2365 | 628 |
| 286 | 20231228 | 140700 | 3142369630 | 2365 | 2365 | 2365 | 2365 | 1663 |
| 287 | 20231228 | 140600 | 3138436635 | 2365 | 2365 | 2365 | 2360 | 2228 |
| 288 | 20231228 | 140500 | 3133167535 | 2365 | 2365 | 2365 | 2360 | 4434 |
| 289 | 20231228 | 140400 | 3122681780 | 2365 | 2360 | 2365 | 2360 | 3875 |
| 290 | 20231228 | 140300 | 3113536765 | 2360 | 2355 | 2360 | 2355 | 942 |
| 291 | 20231228 | 140200 | 3111318280 | 2355 | 2360 | 2360 | 2355 | 6813 |
| 292 | 20231228 | 140100 | 3095273570 | 2360 | 2360 | 2360 | 2360 | 59 |
| 293 | 20231228 | 140000 | 3095134330 | 2360 | 2355 | 2360 | 2355 | 3693 |
| 294 | 20231228 | 135900 | 3086435090 | 2355 | 2355 | 2360 | 2350 | 1437 |
| 295 | 20231228 | 135800 | 3083050940 | 2360 | 2355 | 2360 | 2355 | 5463 |
| 296 | 20231228 | 135700 | 3070184475 | 2355 | 2360 | 2360 | 2355 | 1027 |
| 297 | 20231228 | 135600 | 3067763280 | 2355 | 2360 | 2360 | 2355 | 2146 |
| 298 | 20231228 | 135500 | 3062699720 | 2360 | 2355 | 2360 | 2355 | 2333 |
| 299 | 20231228 | 135400 | 3057200495 | 2355 | 2355 | 2360 | 2355 | 2439 |
| 300 | 20231228 | 135300 | 3051456625 | 2360 | 2360 | 2360 | 2355 | 11520 |
| 301 | 20231228 | 135200 | 3024326425 | 2360 | 2360 | 2360 | 2355 | 123 |
| 302 | 20231228 | 135100 | 3024036635 | 2360 | 2360 | 2360 | 2355 | 1467 |
| 303 | 20231228 | 135000 | 3020574760 | 2360 | 2360 | 2360 | 2355 | 503 |
| 304 | 20231228 | 134900 | 3019390000 | 2360 | 2360 | 2365 | 2360 | 6346 |
| 305 | 20231228 | 134800 | 3004413365 | 2360 | 2365 | 2365 | 2360 | 643 |
| 306 | 20231228 | 134700 | 3002895770 | 2365 | 2365 | 2365 | 2365 | 3089 |
| 307 | 20231228 | 134600 | 2995590285 | 2365 | 2360 | 2365 | 2360 | 2516 |
| 308 | 20231228 | 134500 | 2989652325 | 2365 | 2365 | 2365 | 2360 | 700 |
| 309 | 20231228 | 134400 | 2987998300 | 2360 | 2365 | 2365 | 2360 | 1220 |
| 310 | 20231228 | 134300 | 2985118000 | 2365 | 2365 | 2365 | 2360 | 3340 |
| 311 | 20231228 | 134200 | 2977231950 | 2370 | 2360 | 2375 | 2360 | 10159 |
| 312 | 20231228 | 134100 | 2953159975 | 2370 | 2365 | 2370 | 2365 | 2876 |
| 313 | 20231228 | 134000 | 2946348935 | 2365 | 2360 | 2370 | 2360 | 17153 |
| 314 | 20231228 | 133900 | 2905756470 | 2365 | 2365 | 2365 | 2360 | 3120 |
| 315 | 20231228 | 133800 | 2898379670 | 2365 | 2365 | 2365 | 2360 | 90 |
| 316 | 20231228 | 133700 | 2898166825 | 2360 | 2365 | 2365 | 2360 | 337 |
| 317 | 20231228 | 133600 | 2897371490 | 2365 | 2365 | 2365 | 2360 | 4021 |
| 318 | 20231228 | 133500 | 2887881825 | 2365 | 2360 | 2365 | 2360 | 747 |
| 319 | 20231228 | 133400 | 2886118890 | 2360 | 2360 | 2365 | 2355 | 5579 |
| 320 | 20231228 | 133300 | 2872952460 | 2360 | 2365 | 2365 | 2360 | 6637 |
| 321 | 20231228 | 133200 | 2857289095 | 2365 | 2360 | 2365 | 2360 | 55 |
| 322 | 20231228 | 133100 | 2857159205 | 2365 | 2360 | 2365 | 2355 | 1078 |
| 323 | 20231228 | 133000 | 2854620010 | 2360 | 2365 | 2365 | 2360 | 7998 |
| 324 | 20231228 | 132900 | 2835744705 | 2365 | 2360 | 2365 | 2360 | 2360 |
| 325 | 20231228 | 132800 | 2830174975 | 2360 | 2365 | 2365 | 2360 | 4733 |
| 326 | 20231228 | 132700 | 2818994165 | 2365 | 2360 | 2365 | 2360 | 647 |
| 327 | 20231228 | 132600 | 2817467125 | 2360 | 2360 | 2360 | 2360 | 2768 |
| 328 | 20231228 | 132500 | 2810934645 | 2360 | 2360 | 2360 | 2355 | 2631 |
| 329 | 20231228 | 132400 | 2804725595 | 2360 | 2360 | 2360 | 2355 | 6878 |
| 330 | 20231228 | 132300 | 2788522885 | 2360 | 2365 | 2365 | 2360 | 720 |
| 331 | 20231228 | 132200 | 2786823155 | 2360 | 2365 | 2365 | 2360 | 2424 |
| 332 | 20231228 | 132100 | 2781102395 | 2365 | 2365 | 2365 | 2355 | 148 |
| 333 | 20231228 | 132000 | 2780752600 | 2365 | 2355 | 2365 | 2355 | 5830 |
| 334 | 20231228 | 131900 | 2767014920 | 2355 | 2365 | 2365 | 2355 | 3968 |
| 335 | 20231228 | 131800 | 2757650735 | 2360 | 2360 | 2365 | 2360 | 25 |
| 336 | 20231228 | 131700 | 2757591720 | 2360 | 2365 | 2365 | 2360 | 610 |
| 337 | 20231228 | 131600 | 2756151710 | 2365 | 2370 | 2370 | 2360 | 5399 |
| 338 | 20231228 | 131500 | 2743385975 | 2360 | 2370 | 2370 | 2355 | 17133 |
| 339 | 20231228 | 131400 | 2703002055 | 2370 | 2370 | 2370 | 2365 | 13026 |
| 340 | 20231228 | 131300 | 2672190490 | 2370 | 2365 | 2370 | 2365 | 1182 |
| 341 | 20231228 | 131200 | 2669389455 | 2370 | 2370 | 2370 | 2365 | 1030 |
| 342 | 20231228 | 131100 | 2666951400 | 2370 | 2370 | 2370 | 2365 | 2409 |
| 343 | 20231228 | 131000 | 2661243595 | 2370 | 2370 | 2370 | 2365 | 1103 |
| 344 | 20231228 | 130900 | 2658629985 | 2370 | 2370 | 2370 | 2365 | 2528 |
| 345 | 20231228 | 130800 | 2652645975 | 2370 | 2365 | 2370 | 2365 | 994 |
| 346 | 20231228 | 130700 | 2650292945 | 2365 | 2370 | 2370 | 2365 | 3426 |
| 347 | 20231228 | 130600 | 2642189980 | 2370 | 2370 | 2370 | 2370 | 4630 |
| 348 | 20231228 | 130500 | 2631216880 | 2370 | 2370 | 2370 | 2365 | 1916 |
| 349 | 20231228 | 130400 | 2626678630 | 2370 | 2375 | 2375 | 2370 | 7822 |
| 350 | 20231228 | 130300 | 2608107540 | 2375 | 2375 | 2380 | 2375 | 2514 |
| 351 | 20231228 | 130200 | 2602136775 | 2380 | 2375 | 2380 | 2375 | 695 |
| 352 | 20231228 | 130100 | 2600482945 | 2375 | 2375 | 2380 | 2370 | 2008 |
| 353 | 20231228 | 130000 | 2595713930 | 2375 | 2375 | 2375 | 2365 | 9903 |
| 354 | 20231228 | 125900 | 2572221580 | 2375 | 2370 | 2375 | 2370 | 1195 |
| 355 | 20231228 | 125800 | 2569386735 | 2370 | 2375 | 2380 | 2370 | 4183 |
| 356 | 20231228 | 125700 | 2559457850 | 2380 | 2380 | 2380 | 2375 | 6378 |
| 357 | 20231228 | 125600 | 2544304830 | 2380 | 2375 | 2380 | 2375 | 10510 |
| 358 | 20231228 | 125500 | 2519343450 | 2375 | 2375 | 2375 | 2370 | 3202 |
| 359 | 20231228 | 125400 | 2511740085 | 2370 | 2370 | 2370 | 2370 | 280 |
| 360 | 20231228 | 125300 | 2511076485 | 2370 | 2375 | 2375 | 2370 | 3310 |
| 361 | 20231228 | 125200 | 2503230260 | 2375 | 2370 | 2375 | 2370 | 2146 |
| 362 | 20231228 | 125100 | 2498138975 | 2375 | 2370 | 2375 | 2370 | 5853 |
| 363 | 20231228 | 125000 | 2484242945 | 2375 | 2375 | 2375 | 2370 | 6597 |
| 364 | 20231228 | 124900 | 2468582610 | 2380 | 2375 | 2380 | 2375 | 10248 |
| 365 | 20231228 | 124800 | 2444220130 | 2375 | 2370 | 2375 | 2370 | 1394 |
| 366 | 20231228 | 124700 | 2440909870 | 2370 | 2380 | 2380 | 2370 | 14267 |
| 367 | 20231228 | 124600 | 2407037470 | 2380 | 2380 | 2380 | 2375 | 7634 |
| 368 | 20231228 | 124500 | 2388905605 | 2380 | 2385 | 2385 | 2375 | 23482 |
| 369 | 20231228 | 124400 | 2333011050 | 2385 | 2390 | 2390 | 2380 | 15076 |
| 370 | 20231228 | 124300 | 2297058990 | 2385 | 2390 | 2390 | 2385 | 9796 |
| 371 | 20231228 | 124200 | 2273669685 | 2385 | 2380 | 2385 | 2375 | 38200 |
| 372 | 20231228 | 124100 | 2182699330 | 2380 | 2380 | 2380 | 2375 | 4224 |
| 373 | 20231228 | 124000 | 2172663245 | 2380 | 2375 | 2380 | 2375 | 5257 |
| 374 | 20231228 | 123900 | 2160163285 | 2375 | 2380 | 2380 | 2370 | 15537 |
| 375 | 20231228 | 123800 | 2123261145 | 2375 | 2380 | 2380 | 2375 | 3625 |
| 376 | 20231228 | 123700 | 2114639270 | 2380 | 2370 | 2380 | 2370 | 21968 |
| 377 | 20231228 | 123600 | 2062448650 | 2375 | 2370 | 2375 | 2365 | 11491 |
| 378 | 20231228 | 123500 | 2035218460 | 2370 | 2365 | 2370 | 2365 | 2251 |
| 379 | 20231228 | 123400 | 2029888680 | 2370 | 2370 | 2370 | 2365 | 14406 |
| 380 | 20231228 | 123300 | 1995770960 | 2370 | 2370 | 2370 | 2365 | 10437 |
| 381 | 20231228 | 123200 | 1971043960 | 2370 | 2365 | 2370 | 2365 | 35002 |
| 382 | 20231228 | 123100 | 1888253945 | 2365 | 2365 | 2365 | 2360 | 1705 |
| 383 | 20231228 | 123000 | 1884229795 | 2365 | 2360 | 2365 | 2360 | 7876 |
| 384 | 20231228 | 122900 | 1865636060 | 2360 | 2360 | 2360 | 2360 | 9091 |
| 385 | 20231228 | 122800 | 1844181300 | 2360 | 2360 | 2360 | 2355 | 1562 |
| 386 | 20231228 | 122700 | 1840498840 | 2360 | 2360 | 2360 | 2355 | 7 |
| 387 | 20231228 | 122600 | 1840482340 | 2355 | 2355 | 2360 | 2355 | 1104 |
| 388 | 20231228 | 122500 | 1837882415 | 2350 | 2350 | 2350 | 2350 | 209 |
| 389 | 20231228 | 122400 | 1837391265 | 2350 | 2360 | 2360 | 2350 | 3387 |
| 390 | 20231228 | 122300 | 1829413665 | 2360 | 2355 | 2360 | 2355 | 1288 |
| 391 | 20231228 | 122200 | 1826380420 | 2360 | 2355 | 2360 | 2355 | 609 |
| 392 | 20231228 | 122100 | 1824945600 | 2355 | 2355 | 2355 | 2350 | 5375 |
| 393 | 20231228 | 122000 | 1812297970 | 2355 | 2360 | 2360 | 2350 | 1704 |
| 394 | 20231228 | 121900 | 1808285060 | 2350 | 2360 | 2360 | 2350 | 9937 |
| 395 | 20231228 | 121800 | 1784883080 | 2355 | 2355 | 2360 | 2355 | 2232 |
| 396 | 20231228 | 121700 | 1779622270 | 2355 | 2360 | 2360 | 2355 | 663 |
| 397 | 20231228 | 121600 | 1778060345 | 2360 | 2360 | 2360 | 2355 | 1598 |
| 398 | 20231228 | 121500 | 1774289165 | 2360 | 2355 | 2360 | 2355 | 11871 |
| 399 | 20231228 | 121400 | 1746332370 | 2355 | 2355 | 2355 | 2355 | 1325 |
| 400 | 20231228 | 121300 | 1743211995 | 2355 | 2350 | 2355 | 2350 | 1280 |
| 401 | 20231228 | 121200 | 1740198295 | 2350 | 2350 | 2350 | 2350 | 141 |
| 402 | 20231228 | 121100 | 1739866945 | 2350 | 2355 | 2355 | 2350 | 3658 |
| 403 | 20231228 | 121000 | 1731252595 | 2355 | 2355 | 2355 | 2350 | 6996 |
| 404 | 20231228 | 120900 | 1714779515 | 2350 | 2355 | 2355 | 2350 | 83 |
| 405 | 20231228 | 120800 | 1714584365 | 2350 | 2350 | 2350 | 2345 | 28225 |
| 406 | 20231228 | 120700 | 1648255620 | 2350 | 2350 | 2350 | 2345 | 9827 |
| 407 | 20231228 | 120600 | 1625188500 | 2350 | 2350 | 2350 | 2350 | 3624 |
| 408 | 20231228 | 120500 | 1616672100 | 2350 | 2345 | 2350 | 2345 | 386 |
| 409 | 20231228 | 120400 | 1615766925 | 2350 | 2345 | 2350 | 2345 | 11119 |
| 410 | 20231228 | 120300 | 1589692770 | 2350 | 2350 | 2350 | 2350 | 103 |
| 411 | 20231228 | 120200 | 1589450720 | 2350 | 2350 | 2350 | 2345 | 1035 |
| 412 | 20231228 | 120100 | 1587023470 | 2350 | 2350 | 2350 | 2350 | 519 |
| 413 | 20231228 | 120000 | 1585803820 | 2345 | 2340 | 2345 | 2340 | 3925 |
| 414 | 20231228 | 115900 | 1576602195 | 2340 | 2340 | 2340 | 2340 | 1420 |
| 415 | 20231228 | 115800 | 1573279395 | 2340 | 2340 | 2340 | 2340 | 364 |
| 416 | 20231228 | 115700 | 1572427635 | 2340 | 2340 | 2340 | 2340 | 2383 |
| 417 | 20231228 | 115600 | 1566851415 | 2340 | 2340 | 2340 | 2340 | 2624 |
| 418 | 20231228 | 115500 | 1560711255 | 2345 | 2345 | 2345 | 2345 | 1 |
| 419 | 20231228 | 115400 | 1560708910 | 2345 | 2345 | 2345 | 2345 | 902 |
| 420 | 20231228 | 115300 | 1558593720 | 2345 | 2345 | 2345 | 2345 | 663 |
| 421 | 20231228 | 115200 | 1557038985 | 2345 | 2345 | 2345 | 2345 | 2127 |
| 422 | 20231228 | 115100 | 1552051170 | 2340 | 2345 | 2345 | 2340 | 1911 |
| 423 | 20231228 | 115000 | 1547576930 | 2345 | 2345 | 2345 | 2345 | 777 |
| 424 | 20231228 | 114900 | 1545754865 | 2345 | 2350 | 2350 | 2345 | 801 |
| 425 | 20231228 | 114800 | 1543875015 | 2350 | 2350 | 2350 | 2350 | 1 |
| 426 | 20231228 | 114700 | 1543872665 | 2345 | 2345 | 2345 | 2345 | 1665 |
| 427 | 20231228 | 114600 | 1539968240 | 2345 | 2350 | 2350 | 2345 | 561 |
| 428 | 20231228 | 114500 | 1538652620 | 2350 | 2350 | 2350 | 2345 | 473 |
| 429 | 20231228 | 114400 | 1537541490 | 2350 | 2345 | 2350 | 2345 | 1760 |
| 430 | 20231228 | 114300 | 1533411340 | 2350 | 2350 | 2350 | 2350 | 3702 |
| 431 | 20231228 | 114200 | 1524711640 | 2350 | 2350 | 2350 | 2345 | 2705 |
| 432 | 20231228 | 114100 | 1518355275 | 2345 | 2345 | 2350 | 2345 | 7021 |
| 433 | 20231228 | 114000 | 1501891025 | 2345 | 2345 | 2345 | 2345 | 146 |
| 434 | 20231228 | 113900 | 1501548655 | 2345 | 2345 | 2350 | 2345 | 642 |
| 435 | 20231228 | 113800 | 1500043160 | 2345 | 2345 | 2345 | 2345 | 0 |
| 436 | 20231228 | 113700 | 1500043160 | 2345 | 2345 | 2345 | 2345 | 6 |
| 437 | 20231228 | 113600 | 1500029090 | 2350 | 2345 | 2350 | 2345 | 3326 |
| 438 | 20231228 | 113500 | 1492213095 | 2345 | 2345 | 2345 | 2345 | 10 |
| 439 | 20231228 | 113400 | 1492189645 | 2350 | 2345 | 2350 | 2345 | 1606 |
| 440 | 20231228 | 113300 | 1488416065 | 2345 | 2345 | 2345 | 2345 | 146 |
| 441 | 20231228 | 113200 | 1488073695 | 2345 | 2345 | 2345 | 2345 | 349 |
| 442 | 20231228 | 113100 | 1487255290 | 2345 | 2345 | 2345 | 2345 | 2711 |
| 443 | 20231228 | 113000 | 1480897995 | 2340 | 2340 | 2340 | 2340 | 3587 |
| 444 | 20231228 | 112900 | 1472504415 | 2340 | 2345 | 2345 | 2340 | 71 |
| 445 | 20231228 | 112800 | 1472338265 | 2345 | 2345 | 2350 | 2345 | 349 |
| 446 | 20231228 | 112700 | 1471519855 | 2350 | 2345 | 2350 | 2340 | 2947 |
| 447 | 20231228 | 112600 | 1464611375 | 2345 | 2345 | 2350 | 2345 | 2172 |
| 448 | 20231228 | 112500 | 1459518030 | 2345 | 2345 | 2345 | 2340 | 882 |
| 449 | 20231228 | 112400 | 1457450245 | 2345 | 2345 | 2345 | 2345 | 2821 |
| 450 | 20231228 | 112300 | 1450835000 | 2345 | 2345 | 2345 | 2345 | 470 |
| 451 | 20231228 | 112200 | 1449732850 | 2350 | 2350 | 2350 | 2345 | 3023 |
| 452 | 20231228 | 112100 | 1442634300 | 2350 | 2345 | 2350 | 2345 | 34555 |
| 453 | 20231228 | 112000 | 1361602520 | 2345 | 2340 | 2345 | 2340 | 2701 |
| 454 | 20231228 | 111900 | 1355282175 | 2345 | 2345 | 2345 | 2345 | 111 |
| 455 | 20231228 | 111800 | 1355021880 | 2345 | 2345 | 2345 | 2340 | 5377 |
| 456 | 20231228 | 111700 | 1342438265 | 2345 | 2340 | 2345 | 2340 | 157 |
| 457 | 20231228 | 111600 | 1342070880 | 2340 | 2340 | 2345 | 2340 | 124 |
| 458 | 20231228 | 111500 | 1341780700 | 2345 | 2340 | 2345 | 2340 | 311 |
| 459 | 20231228 | 111400 | 1341052405 | 2340 | 2340 | 2340 | 2340 | 1206 |
| 460 | 20231228 | 111300 | 1338230365 | 2345 | 2345 | 2345 | 2345 | 10 |
| 461 | 20231228 | 111200 | 1338206915 | 2345 | 2340 | 2345 | 2340 | 10 |
| 462 | 20231228 | 111100 | 1338183510 | 2340 | 2340 | 2345 | 2340 | 2651 |
| 463 | 20231228 | 111000 | 1331980120 | 2345 | 2340 | 2345 | 2340 | 117 |
| 464 | 20231228 | 110900 | 1331706290 | 2345 | 2340 | 2345 | 2340 | 2896 |
| 465 | 20231228 | 110800 | 1324929645 | 2340 | 2340 | 2345 | 2340 | 257 |
| 466 | 20231228 | 110700 | 1324327260 | 2345 | 2340 | 2345 | 2340 | 3307 |
| 467 | 20231228 | 110600 | 1316588875 | 2340 | 2340 | 2340 | 2340 | 686 |
| 468 | 20231228 | 110500 | 1314983635 | 2340 | 2340 | 2345 | 2340 | 547 |
| 469 | 20231228 | 110400 | 1313702210 | 2345 | 2345 | 2345 | 2345 | 0 |
| 470 | 20231228 | 110300 | 1313702210 | 2345 | 2345 | 2345 | 2345 | 1566 |
| 471 | 20231228 | 110200 | 1310029940 | 2345 | 2345 | 2345 | 2345 | 305 |
| 472 | 20231228 | 110100 | 1309314715 | 2345 | 2340 | 2345 | 2340 | 2 |
| 473 | 20231228 | 110000 | 1309310030 | 2340 | 2340 | 2340 | 2340 | 1 |
| 474 | 20231228 | 105900 | 1309307690 | 2345 | 2335 | 2345 | 2335 | 1986 |
| 475 | 20231228 | 105800 | 1304656530 | 2335 | 2340 | 2340 | 2335 | 7328 |
| 476 | 20231228 | 105700 | 1287531540 | 2345 | 2345 | 2345 | 2340 | 4397 |
| 477 | 20231228 | 105600 | 1277240575 | 2340 | 2345 | 2345 | 2340 | 1311 |
| 478 | 20231228 | 105500 | 1274169330 | 2340 | 2340 | 2340 | 2340 | 1658 |
| 479 | 20231228 | 105400 | 1270289610 | 2340 | 2340 | 2340 | 2340 | 200 |
| 480 | 20231228 | 105300 | 1269821610 | 2345 | 2345 | 2345 | 2340 | 3630 |
| 481 | 20231228 | 105200 | 1261309265 | 2340 | 2340 | 2345 | 2335 | 4192 |
| 482 | 20231228 | 105100 | 1251499505 | 2340 | 2340 | 2340 | 2340 | 1237 |
| 483 | 20231228 | 105000 | 1248604925 | 2340 | 2335 | 2340 | 2335 | 1531 |
| 484 | 20231228 | 104900 | 1245029885 | 2335 | 2335 | 2335 | 2335 | 424 |
| 485 | 20231228 | 104800 | 1244039845 | 2340 | 2340 | 2340 | 2335 | 471 |
| 486 | 20231228 | 104700 | 1242937730 | 2335 | 2335 | 2335 | 2335 | 4950 |
| 487 | 20231228 | 104600 | 1231379480 | 2340 | 2345 | 2345 | 2340 | 10847 |
| 488 | 20231228 | 104500 | 1205997200 | 2345 | 2345 | 2345 | 2345 | 11023 |
| 489 | 20231228 | 104400 | 1180148265 | 2340 | 2345 | 2345 | 2340 | 142 |
| 490 | 20231228 | 104300 | 1179815280 | 2345 | 2345 | 2345 | 2345 | 4 |
| 491 | 20231228 | 104200 | 1179805900 | 2345 | 2340 | 2345 | 2340 | 5516 |
| 492 | 20231228 | 104100 | 1166898430 | 2340 | 2335 | 2340 | 2335 | 5684 |
| 493 | 20231228 | 104000 | 1153600015 | 2340 | 2335 | 2340 | 2335 | 4010 |
| 494 | 20231228 | 103900 | 1144236615 | 2335 | 2340 | 2340 | 2335 | 1877 |
| 495 | 20231228 | 103800 | 1139852405 | 2340 | 2335 | 2340 | 2335 | 11060 |
| 496 | 20231228 | 103700 | 1114000800 | 2335 | 2330 | 2335 | 2330 | 1001 |
| 497 | 20231228 | 103600 | 1111668465 | 2335 | 2335 | 2335 | 2330 | 3169 |
| 498 | 20231228 | 103500 | 1104284685 | 2330 | 2330 | 2330 | 2330 | 688 |
| 499 | 20231228 | 103400 | 1102681645 | 2330 | 2330 | 2335 | 2330 | 2212 |
| 500 | 20231228 | 103300 | 1097527235 | 2335 | 2330 | 2335 | 2330 | 6904 |
| 501 | 20231228 | 103200 | 1081439880 | 2335 | 2335 | 2335 | 2330 | 2304 |
| 502 | 20231228 | 103100 | 1076060050 | 2335 | 2330 | 2335 | 2330 | 2203 |
| 503 | 20231228 | 103000 | 1070921910 | 2330 | 2335 | 2335 | 2330 | 1074 |
| 504 | 20231228 | 102900 | 1068419240 | 2335 | 2340 | 2340 | 2335 | 7776 |
| 505 | 20231228 | 102800 | 1050226480 | 2335 | 2340 | 2340 | 2335 | 102 |
| 506 | 20231228 | 102700 | 1049988300 | 2335 | 2340 | 2340 | 2335 | 2551 |
| 507 | 20231228 | 102600 | 1044030285 | 2340 | 2335 | 2340 | 2335 | 936 |
| 508 | 20231228 | 102500 | 1041840055 | 2340 | 2340 | 2340 | 2335 | 5 |
| 509 | 20231228 | 102400 | 1041828360 | 2340 | 2335 | 2340 | 2335 | 376 |
| 510 | 20231228 | 102300 | 1040949400 | 2335 | 2340 | 2340 | 2335 | 1163 |
| 511 | 20231228 | 102200 | 1038228730 | 2340 | 2340 | 2340 | 2340 | 10 |
| 512 | 20231228 | 102100 | 1038205330 | 2340 | 2335 | 2340 | 2335 | 102 |
| 513 | 20231228 | 102000 | 1037967155 | 2340 | 2335 | 2340 | 2335 | 493 |
| 514 | 20231228 | 101900 | 1036815985 | 2335 | 2340 | 2340 | 2335 | 6515 |
| 515 | 20231228 | 101800 | 1021575955 | 2335 | 2335 | 2335 | 2335 | 120 |
| 516 | 20231228 | 101700 | 1021295755 | 2340 | 2335 | 2340 | 2335 | 1327 |
| 517 | 20231228 | 101600 | 1018191400 | 2335 | 2335 | 2335 | 2335 | 8801 |
| 518 | 20231228 | 101500 | 997641065 | 2335 | 2330 | 2335 | 2330 | 702 |
| 519 | 20231228 | 101400 | 996002145 | 2330 | 2335 | 2335 | 2330 | 1340 |
| 520 | 20231228 | 101300 | 992879940 | 2330 | 2330 | 2330 | 2330 | 1311 |
| 521 | 20231228 | 101200 | 989825310 | 2330 | 2330 | 2330 | 2330 | 329 |
| 522 | 20231228 | 101100 | 989058740 | 2330 | 2330 | 2330 | 2330 | 1 |
| 523 | 20231228 | 101000 | 989056410 | 2335 | 2330 | 2335 | 2330 | 243 |
| 524 | 20231228 | 100900 | 988490215 | 2335 | 2330 | 2335 | 2325 | 5195 |
| 525 | 20231228 | 100800 | 976405625 | 2335 | 2330 | 2340 | 2330 | 5102 |
| 526 | 20231228 | 100700 | 964517950 | 2330 | 2335 | 2340 | 2330 | 21161 |
| 527 | 20231228 | 100600 | 915103810 | 2335 | 2335 | 2335 | 2335 | 18000 |
| 528 | 20231228 | 100500 | 873073810 | 2340 | 2335 | 2340 | 2335 | 893 |
| 529 | 20231228 | 100400 | 870986730 | 2335 | 2335 | 2335 | 2335 | 7304 |
| 530 | 20231228 | 100300 | 853931890 | 2335 | 2335 | 2340 | 2335 | 4553 |
| 531 | 20231228 | 100200 | 843288640 | 2335 | 2340 | 2340 | 2335 | 4313 |
| 532 | 20231228 | 100100 | 833217735 | 2340 | 2345 | 2345 | 2340 | 4532 |
| 533 | 20231228 | 100000 | 822612800 | 2340 | 2340 | 2340 | 2335 | 2009 |
| 534 | 20231228 | 095900 | 817914110 | 2340 | 2340 | 2340 | 2340 | 2111 |
| 535 | 20231228 | 095800 | 812974370 | 2340 | 2340 | 2345 | 2340 | 1667 |
| 536 | 20231228 | 095700 | 809071695 | 2340 | 2340 | 2340 | 2340 | 3001 |
| 537 | 20231228 | 095600 | 802049355 | 2335 | 2340 | 2340 | 2335 | 5721 |
| 538 | 20231228 | 095500 | 788676510 | 2340 | 2345 | 2345 | 2340 | 1828 |
| 539 | 20231228 | 095400 | 784398835 | 2345 | 2340 | 2345 | 2340 | 2372 |
| 540 | 20231228 | 095300 | 778848100 | 2345 | 2340 | 2345 | 2340 | 10472 |
| 541 | 20231228 | 095200 | 754343535 | 2345 | 2345 | 2345 | 2340 | 14 |
| 542 | 20231228 | 095100 | 754310755 | 2345 | 2340 | 2345 | 2340 | 182 |
| 543 | 20231228 | 095000 | 753884800 | 2340 | 2345 | 2345 | 2340 | 39 |
| 544 | 20231228 | 094900 | 753793355 | 2340 | 2345 | 2345 | 2340 | 354 |
| 545 | 20231228 | 094800 | 752964895 | 2345 | 2345 | 2345 | 2345 | 3155 |
| 546 | 20231228 | 094700 | 745566420 | 2345 | 2345 | 2350 | 2345 | 703 |
| 547 | 20231228 | 094600 | 743917880 | 2350 | 2345 | 2350 | 2340 | 1834 |
| 548 | 20231228 | 094500 | 739611620 | 2345 | 2340 | 2345 | 2340 | 7668 |
| 549 | 20231228 | 094400 | 721630225 | 2340 | 2340 | 2340 | 2340 | 1878 |
| 550 | 20231228 | 094300 | 717235705 | 2335 | 2335 | 2335 | 2335 | 578 |
| 551 | 20231228 | 094200 | 715886075 | 2340 | 2335 | 2340 | 2335 | 3819 |
| 552 | 20231228 | 094100 | 706954925 | 2335 | 2340 | 2340 | 2335 | 3334 |
| 553 | 20231228 | 094000 | 699159510 | 2340 | 2345 | 2345 | 2340 | 10867 |
| 554 | 20231228 | 093900 | 673730725 | 2340 | 2340 | 2345 | 2340 | 4303 |
| 555 | 20231228 | 093800 | 663661700 | 2340 | 2345 | 2350 | 2340 | 14104 |
| 556 | 20231228 | 093700 | 630585460 | 2345 | 2345 | 2345 | 2340 | 4595 |
| 557 | 20231228 | 093600 | 619814470 | 2340 | 2340 | 2350 | 2340 | 36505 |
| 558 | 20231228 | 093500 | 534241915 | 2340 | 2340 | 2340 | 2335 | 3367 |
| 559 | 20231228 | 093400 | 526368530 | 2335 | 2340 | 2340 | 2335 | 509 |
| 560 | 20231228 | 093300 | 525177500 | 2335 | 2335 | 2340 | 2335 | 7058 |
| 561 | 20231228 | 093200 | 508696630 | 2335 | 2335 | 2335 | 2330 | 8528 |
| 562 | 20231228 | 093100 | 488783765 | 2335 | 2330 | 2335 | 2330 | 5490 |
| 563 | 20231228 | 093000 | 475989295 | 2330 | 2325 | 2330 | 2325 | 3140 |
| 564 | 20231228 | 092900 | 468680595 | 2330 | 2330 | 2330 | 2330 | 1529 |
| 565 | 20231228 | 092800 | 465118025 | 2330 | 2330 | 2330 | 2330 | 5486 |
| 566 | 20231228 | 092700 | 452335645 | 2330 | 2330 | 2335 | 2330 | 707 |
| 567 | 20231228 | 092600 | 450688105 | 2330 | 2330 | 2330 | 2330 | 11509 |
| 568 | 20231228 | 092500 | 423872135 | 2330 | 2325 | 2330 | 2325 | 4324 |
| 569 | 20231228 | 092400 | 413808095 | 2325 | 2325 | 2325 | 2325 | 3977 |
| 570 | 20231228 | 092300 | 404561570 | 2325 | 2325 | 2325 | 2320 | 601 |
| 571 | 20231228 | 092200 | 403166745 | 2325 | 2325 | 2325 | 2320 | 2840 |
| 572 | 20231228 | 092100 | 396565835 | 2325 | 2325 | 2325 | 2325 | 958 |
| 573 | 20231228 | 092000 | 394338485 | 2320 | 2320 | 2320 | 2315 | 26991 |
| 574 | 20231228 | 091900 | 331757960 | 2320 | 2320 | 2320 | 2320 | 238 |
| 575 | 20231228 | 091800 | 331205800 | 2320 | 2315 | 2320 | 2315 | 424 |
| 576 | 20231228 | 091700 | 330222570 | 2325 | 2320 | 2325 | 2315 | 2332 |
| 577 | 20231228 | 091600 | 324812630 | 2320 | 2325 | 2325 | 2320 | 2413 |
| 578 | 20231228 | 091500 | 319213300 | 2320 | 2320 | 2325 | 2320 | 1889 |
| 579 | 20231228 | 091400 | 314823285 | 2315 | 2320 | 2325 | 2315 | 5392 |
| 580 | 20231228 | 091300 | 302318125 | 2320 | 2320 | 2325 | 2320 | 1321 |
| 581 | 20231228 | 091200 | 299253395 | 2320 | 2325 | 2325 | 2320 | 4269 |
| 582 | 20231228 | 091100 | 289348570 | 2325 | 2315 | 2325 | 2310 | 10214 |
| 583 | 20231228 | 091000 | 265652395 | 2315 | 2320 | 2320 | 2315 | 7845 |
| 584 | 20231228 | 090900 | 247491165 | 2315 | 2325 | 2325 | 2315 | 12767 |
| 585 | 20231228 | 090800 | 217847880 | 2325 | 2330 | 2330 | 2325 | 1303 |
| 586 | 20231228 | 090700 | 214815680 | 2325 | 2335 | 2335 | 2325 | 3100 |
| 587 | 20231228 | 090600 | 207589885 | 2330 | 2330 | 2335 | 2325 | 14172 |
| 588 | 20231228 | 090500 | 174587200 | 2335 | 2330 | 2335 | 2320 | 9417 |
| 589 | 20231228 | 090400 | 152654075 | 2330 | 2320 | 2330 | 2305 | 10419 |
| 590 | 20231228 | 090300 | 128472485 | 2320 | 2330 | 2330 | 2320 | 6316 |
| 591 | 20231228 | 090200 | 113795745 | 2335 | 2310 | 2335 | 2305 | 24759 |
| 592 | 20231228 | 090100 | 56355650 | 2310 | 2310 | 2310 | 2300 | 15756 |
| 593 | 20231228 | 090000 | 20007135 | 2310 | 2310 | 2315 | 2310 | 4536 |