29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 8364 |
| 3 | 20231228 | 185100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20231228 | 185000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20231228 | 184900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20231228 | 184800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20231228 | 184700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20231228 | 184600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20231228 | 184500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20231228 | 184400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20231228 | 184300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20231228 | 184200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20231228 | 184100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20231228 | 184000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20231228 | 183900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20231228 | 183800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20231228 | 183700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20231228 | 183600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20231228 | 183500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20231228 | 183400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20231228 | 183300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20231228 | 183200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20231228 | 183100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20231228 | 183000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20231228 | 182900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20231228 | 182800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20231228 | 182700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20231228 | 182600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20231228 | 182500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20231228 | 182400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20231228 | 182300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20231228 | 182200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 8364 |
| 33 | 20231228 | 182100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20231228 | 182000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20231228 | 181900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20231228 | 181800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20231228 | 181700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20231228 | 181600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20231228 | 181500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20231228 | 181400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20231228 | 181300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20231228 | 181200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20231228 | 181100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20231228 | 181000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20231228 | 180900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20231228 | 180800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20231228 | 180700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20231228 | 180600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20231228 | 180500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20231228 | 180400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20231228 | 180300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20231228 | 180200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20231228 | 180100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20231228 | 180000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20231228 | 175900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20231228 | 175800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20231228 | 175700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20231228 | 175600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20231228 | 175500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20231228 | 175400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20231228 | 175300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20231228 | 175200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 8364 |
| 63 | 20231228 | 175100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20231228 | 175000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20231228 | 174900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20231228 | 174800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20231228 | 174700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20231228 | 174600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20231228 | 174500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20231228 | 174400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20231228 | 174300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20231228 | 174200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20231228 | 174100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20231228 | 174000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20231228 | 173900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20231228 | 173800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20231228 | 173700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20231228 | 173600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20231228 | 173500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20231228 | 173400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20231228 | 173300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20231228 | 173200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20231228 | 173100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20231228 | 173000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20231228 | 172900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20231228 | 172800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20231228 | 172700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20231228 | 172600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20231228 | 172500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20231228 | 172400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20231228 | 172300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20231228 | 172200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 8364 |
| 93 | 20231228 | 172100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20231228 | 172000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20231228 | 171900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20231228 | 171800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20231228 | 171700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20231228 | 171600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20231228 | 171500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20231228 | 171400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20231228 | 171300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20231228 | 171200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20231228 | 171100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20231228 | 171000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20231228 | 170900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20231228 | 170800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20231228 | 170700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20231228 | 170600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20231228 | 170500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20231228 | 170400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20231228 | 170300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20231228 | 170200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20231228 | 170100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20231228 | 170000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20231228 | 165900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20231228 | 165800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20231228 | 165700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20231228 | 165600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20231228 | 165500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20231228 | 165400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20231228 | 165300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20231228 | 165200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 8364 |
| 123 | 20231228 | 165100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20231228 | 165000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20231228 | 164900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20231228 | 164800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20231228 | 164700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20231228 | 164600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20231228 | 164500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20231228 | 164400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20231228 | 164300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20231228 | 164200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20231228 | 164100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20231228 | 164000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20231228 | 163900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20231228 | 163800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20231228 | 163700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20231228 | 163600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20231228 | 163500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20231228 | 163400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20231228 | 163300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20231228 | 163200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20231228 | 163100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20231228 | 163000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20231228 | 162900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20231228 | 162800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20231228 | 162700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20231228 | 162600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20231228 | 162500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20231228 | 162400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20231228 | 162300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20231228 | 162200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 8364 |
| 153 | 20231228 | 162100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20231228 | 162000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20231228 | 161900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20231228 | 161800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20231228 | 161700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20231228 | 161600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20231228 | 161500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20231228 | 161400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20231228 | 161300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20231228 | 161200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20231228 | 161100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20231228 | 161000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20231228 | 160900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20231228 | 160800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20231228 | 160700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20231228 | 160600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20231228 | 160500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20231228 | 160400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20231228 | 160300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20231228 | 160200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20231228 | 160100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20231228 | 160000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20231228 | 155900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20231228 | 155800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20231228 | 155700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20231228 | 155600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20231228 | 155500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20231228 | 155400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20231228 | 155300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20231228 | 155200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 8364 |
| 183 | 20231228 | 155100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20231228 | 155000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20231228 | 154900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20231228 | 154800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20231228 | 154700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20231228 | 154600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20231228 | 154500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20231228 | 154400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20231228 | 154300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20231228 | 154200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20231228 | 154100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20231228 | 154000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20231228 | 153900 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20231228 | 153800 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20231228 | 153700 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20231228 | 153600 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20231228 | 153500 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20231228 | 153400 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20231228 | 153300 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20231228 | 153200 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20231228 | 153100 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20231228 | 153000 | 1117394325 | 3930 | 3930 | 3930 | 3930 | 8364 |
| 205 | 20231228 | 152900 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20231228 | 152800 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20231228 | 152700 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20231228 | 152600 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20231228 | 152500 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20231228 | 152400 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20231228 | 152300 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20231228 | 152200 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 213 | 20231228 | 152100 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20231228 | 152000 | 1084523805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20231228 | 151900 | 1084523805 | 3930 | 3920 | 3930 | 3920 | 1950 |
| 216 | 20231228 | 151800 | 1076866770 | 3920 | 3925 | 3925 | 3920 | 21 |
| 217 | 20231228 | 151700 | 1076784445 | 3925 | 3920 | 3925 | 3920 | 797 |
| 218 | 20231228 | 151600 | 1073657380 | 3920 | 3915 | 3920 | 3910 | 436 |
| 219 | 20231228 | 151500 | 1071951320 | 3920 | 3925 | 3925 | 3915 | 84 |
| 220 | 20231228 | 151400 | 1071622040 | 3925 | 3925 | 3925 | 3925 | 43 |
| 221 | 20231228 | 151300 | 1071453265 | 3925 | 3920 | 3925 | 3920 | 1877 |
| 222 | 20231228 | 151200 | 1064095225 | 3920 | 3920 | 3920 | 3915 | 244 |
| 223 | 20231228 | 151100 | 1063139780 | 3920 | 3915 | 3920 | 3915 | 1203 |
| 224 | 20231228 | 151000 | 1058426055 | 3915 | 3915 | 3915 | 3915 | 112 |
| 225 | 20231228 | 150900 | 1057987575 | 3915 | 3910 | 3915 | 3910 | 1607 |
| 226 | 20231228 | 150800 | 1051699100 | 3910 | 3915 | 3915 | 3905 | 411 |
| 227 | 20231228 | 150700 | 1050092525 | 3915 | 3915 | 3915 | 3915 | 274 |
| 228 | 20231228 | 150600 | 1049019815 | 3915 | 3915 | 3915 | 3915 | 58 |
| 229 | 20231228 | 150500 | 1048792745 | 3915 | 3915 | 3915 | 3915 | 44 |
| 230 | 20231228 | 150400 | 1048620485 | 3915 | 3915 | 3915 | 3910 | 27 |
| 231 | 20231228 | 150300 | 1048514855 | 3915 | 3910 | 3915 | 3900 | 218 |
| 232 | 20231228 | 150200 | 1047664570 | 3915 | 3910 | 3915 | 3900 | 1178 |
| 233 | 20231228 | 150100 | 1043068915 | 3910 | 3910 | 3910 | 3905 | 231 |
| 234 | 20231228 | 150000 | 1042166700 | 3900 | 3890 | 3910 | 3885 | 723 |
| 235 | 20231228 | 145900 | 1039353715 | 3890 | 3910 | 3910 | 3890 | 506 |
| 236 | 20231228 | 145800 | 1037384520 | 3910 | 3910 | 3910 | 3910 | 5 |
| 237 | 20231228 | 145700 | 1037364970 | 3910 | 3900 | 3910 | 3890 | 1471 |
| 238 | 20231228 | 145600 | 1031640410 | 3895 | 3900 | 3905 | 3895 | 2246 |
| 239 | 20231228 | 145500 | 1022881025 | 3890 | 3915 | 3915 | 3890 | 913 |
| 240 | 20231228 | 145400 | 1019326875 | 3890 | 3910 | 3915 | 3890 | 1605 |
| 241 | 20231228 | 145300 | 1013077735 | 3910 | 3910 | 3915 | 3895 | 748 |
| 242 | 20231228 | 145200 | 1010163265 | 3895 | 3910 | 3915 | 3895 | 952 |
| 243 | 20231228 | 145100 | 1006450490 | 3920 | 3910 | 3920 | 3900 | 3887 |
| 244 | 20231228 | 145000 | 991274130 | 3915 | 3915 | 3915 | 3905 | 145 |
| 245 | 20231228 | 144900 | 990707770 | 3915 | 3920 | 3920 | 3900 | 1503 |
| 246 | 20231228 | 144800 | 984832130 | 3920 | 3925 | 3925 | 3915 | 20 |
| 247 | 20231228 | 144700 | 984753785 | 3925 | 3915 | 3925 | 3915 | 298 |
| 248 | 20231228 | 144600 | 983584265 | 3915 | 3920 | 3925 | 3915 | 283 |
| 249 | 20231228 | 144500 | 982475795 | 3920 | 3920 | 3920 | 3920 | 10 |
| 250 | 20231228 | 144400 | 982436595 | 3915 | 3925 | 3925 | 3905 | 1031 |
| 251 | 20231228 | 144300 | 978408835 | 3925 | 3925 | 3925 | 3925 | 12 |
| 252 | 20231228 | 144200 | 978361735 | 3925 | 3925 | 3925 | 3925 | 12 |
| 253 | 20231228 | 144100 | 978314635 | 3925 | 3915 | 3925 | 3910 | 224 |
| 254 | 20231228 | 144000 | 977437760 | 3925 | 3920 | 3925 | 3915 | 313 |
| 255 | 20231228 | 143900 | 976210225 | 3930 | 3930 | 3930 | 3920 | 752 |
| 256 | 20231228 | 143800 | 973261805 | 3930 | 3930 | 3930 | 3925 | 85 |
| 257 | 20231228 | 143700 | 972927985 | 3930 | 3930 | 3930 | 3930 | 36 |
| 258 | 20231228 | 143600 | 972786505 | 3930 | 3930 | 3930 | 3930 | 3 |
| 259 | 20231228 | 143500 | 972774715 | 3930 | 3930 | 3930 | 3920 | 1125 |
| 260 | 20231228 | 143400 | 968363625 | 3930 | 3930 | 3930 | 3930 | 8 |
| 261 | 20231228 | 143300 | 968332185 | 3935 | 3935 | 3935 | 3935 | 9 |
| 262 | 20231228 | 143200 | 968296770 | 3935 | 3935 | 3935 | 3935 | 305 |
| 263 | 20231228 | 143100 | 967096595 | 3935 | 3940 | 3940 | 3925 | 109 |
| 264 | 20231228 | 143000 | 966668675 | 3940 | 3940 | 3940 | 3925 | 115 |
| 265 | 20231228 | 142900 | 966216660 | 3940 | 3940 | 3940 | 3940 | 2 |
| 266 | 20231228 | 142800 | 966208780 | 3940 | 3935 | 3940 | 3935 | 323 |
| 267 | 20231228 | 142700 | 964937725 | 3935 | 3935 | 3935 | 3935 | 2 |
| 268 | 20231228 | 142600 | 964929855 | 3935 | 3930 | 3935 | 3930 | 411 |
| 269 | 20231228 | 142500 | 963314565 | 3930 | 3930 | 3930 | 3930 | 3 |
| 270 | 20231228 | 142400 | 963302775 | 3930 | 3930 | 3930 | 3930 | 12 |
| 271 | 20231228 | 142300 | 963255615 | 3930 | 3930 | 3930 | 3925 | 16 |
| 272 | 20231228 | 142200 | 963192760 | 3930 | 3930 | 3930 | 3930 | 16 |
| 273 | 20231228 | 142100 | 963129880 | 3930 | 3930 | 3930 | 3930 | 11 |
| 274 | 20231228 | 142000 | 963086650 | 3930 | 3930 | 3930 | 3930 | 54 |
| 275 | 20231228 | 141900 | 962874430 | 3930 | 3930 | 3930 | 3930 | 11 |
| 276 | 20231228 | 141800 | 962831200 | 3930 | 3930 | 3930 | 3925 | 47 |
| 277 | 20231228 | 141700 | 962646690 | 3930 | 3930 | 3930 | 3930 | 313 |
| 278 | 20231228 | 141600 | 961416600 | 3930 | 3930 | 3930 | 3930 | 23 |
| 279 | 20231228 | 141500 | 961326210 | 3930 | 3930 | 3930 | 3930 | 3 |
| 280 | 20231228 | 141400 | 961314420 | 3930 | 3930 | 3930 | 3930 | 9 |
| 281 | 20231228 | 141300 | 961279050 | 3930 | 3930 | 3930 | 3930 | 4 |
| 282 | 20231228 | 141200 | 961263330 | 3930 | 3925 | 3930 | 3925 | 68 |
| 283 | 20231228 | 141100 | 960996395 | 3930 | 3925 | 3930 | 3925 | 50 |
| 284 | 20231228 | 141000 | 960800080 | 3930 | 3930 | 3930 | 3930 | 401 |
| 285 | 20231228 | 140900 | 959224150 | 3935 | 3935 | 3935 | 3935 | 662 |
| 286 | 20231228 | 140800 | 956619180 | 3925 | 3935 | 3935 | 3925 | 74 |
| 287 | 20231228 | 140700 | 956328560 | 3935 | 3935 | 3935 | 3935 | 17 |
| 288 | 20231228 | 140600 | 956261665 | 3935 | 3935 | 3935 | 3935 | 2 |
| 289 | 20231228 | 140500 | 956253795 | 3940 | 3940 | 3940 | 3925 | 21 |
| 290 | 20231228 | 140400 | 956171180 | 3940 | 3940 | 3940 | 3940 | 8 |
| 291 | 20231228 | 140300 | 956139660 | 3925 | 3940 | 3940 | 3925 | 18 |
| 292 | 20231228 | 140200 | 956068950 | 3925 | 3940 | 3940 | 3925 | 39 |
| 293 | 20231228 | 140100 | 955915740 | 3940 | 3935 | 3940 | 3925 | 14 |
| 294 | 20231228 | 140000 | 955860740 | 3925 | 3915 | 3925 | 3910 | 2307 |
| 295 | 20231228 | 135900 | 946805815 | 3935 | 3940 | 3940 | 3905 | 720 |
| 296 | 20231228 | 135800 | 943969270 | 3930 | 3930 | 3930 | 3930 | 97 |
| 297 | 20231228 | 135700 | 943588060 | 3930 | 3925 | 3930 | 3905 | 20 |
| 298 | 20231228 | 135600 | 943509690 | 3925 | 3920 | 3925 | 3920 | 1022 |
| 299 | 20231228 | 135500 | 939499000 | 3920 | 3920 | 3920 | 3920 | 10 |
| 300 | 20231228 | 135400 | 939459800 | 3920 | 3915 | 3920 | 3915 | 96 |
| 301 | 20231228 | 135300 | 939083950 | 3915 | 3910 | 3915 | 3910 | 9 |
| 302 | 20231228 | 135200 | 939048730 | 3910 | 3910 | 3910 | 3900 | 365 |
| 303 | 20231228 | 135100 | 937622305 | 3905 | 3910 | 3910 | 3905 | 55 |
| 304 | 20231228 | 135000 | 937407505 | 3910 | 3910 | 3910 | 3905 | 59 |
| 305 | 20231228 | 134900 | 937177065 | 3900 | 3910 | 3910 | 3900 | 137 |
| 306 | 20231228 | 134800 | 936642730 | 3910 | 3910 | 3910 | 3910 | 11 |
| 307 | 20231228 | 134700 | 936599720 | 3910 | 3905 | 3910 | 3900 | 2398 |
| 308 | 20231228 | 134600 | 927247265 | 3905 | 3905 | 3910 | 3905 | 89 |
| 309 | 20231228 | 134500 | 926899710 | 3910 | 3905 | 3910 | 3905 | 17 |
| 310 | 20231228 | 134400 | 926833275 | 3905 | 3910 | 3910 | 3905 | 522 |
| 311 | 20231228 | 134300 | 924794735 | 3910 | 3915 | 3915 | 3910 | 218 |
| 312 | 20231228 | 134200 | 923942310 | 3915 | 3920 | 3920 | 3915 | 368 |
| 313 | 20231228 | 134100 | 922501575 | 3925 | 3925 | 3925 | 3915 | 272 |
| 314 | 20231228 | 134000 | 921436240 | 3925 | 3920 | 3925 | 3920 | 44 |
| 315 | 20231228 | 133900 | 921263750 | 3920 | 3920 | 3920 | 3915 | 13 |
| 316 | 20231228 | 133800 | 921212800 | 3920 | 3910 | 3920 | 3905 | 667 |
| 317 | 20231228 | 133700 | 918604600 | 3910 | 3900 | 3910 | 3900 | 1045 |
| 318 | 20231228 | 133600 | 914522495 | 3885 | 3900 | 3905 | 3885 | 4297 |
| 319 | 20231228 | 133500 | 897807710 | 3900 | 3905 | 3905 | 3865 | 10098 |
| 320 | 20231228 | 133400 | 858624575 | 3905 | 3900 | 3910 | 3895 | 3734 |
| 321 | 20231228 | 133300 | 844060300 | 3905 | 3920 | 3920 | 3905 | 399 |
| 322 | 20231228 | 133200 | 842501400 | 3920 | 3910 | 3920 | 3905 | 458 |
| 323 | 20231228 | 133100 | 840712570 | 3910 | 3920 | 3925 | 3905 | 10221 |
| 324 | 20231228 | 133000 | 800750165 | 3930 | 3920 | 3930 | 3920 | 575 |
| 325 | 20231228 | 132900 | 798496145 | 3930 | 3925 | 3930 | 3920 | 438 |
| 326 | 20231228 | 132800 | 796778345 | 3925 | 3935 | 3935 | 3925 | 83 |
| 327 | 20231228 | 132700 | 796452560 | 3935 | 3935 | 3935 | 3915 | 5931 |
| 328 | 20231228 | 132600 | 773197560 | 3935 | 3935 | 3935 | 3935 | 74 |
| 329 | 20231228 | 132500 | 772906370 | 3935 | 3935 | 3935 | 3935 | 3 |
| 330 | 20231228 | 132400 | 772894565 | 3935 | 3935 | 3935 | 3935 | 10 |
| 331 | 20231228 | 132300 | 772855215 | 3935 | 3935 | 3935 | 3930 | 102 |
| 332 | 20231228 | 132200 | 772453900 | 3935 | 3935 | 3935 | 3935 | 9 |
| 333 | 20231228 | 132100 | 772418485 | 3935 | 3930 | 3935 | 3930 | 1606 |
| 334 | 20231228 | 132000 | 766106890 | 3930 | 3935 | 3940 | 3930 | 1350 |
| 335 | 20231228 | 131900 | 760799490 | 3940 | 3945 | 3945 | 3940 | 11 |
| 336 | 20231228 | 131800 | 760756105 | 3960 | 3960 | 3960 | 3960 | 1 |
| 337 | 20231228 | 131700 | 760752145 | 3940 | 3940 | 3940 | 3930 | 217 |
| 338 | 20231228 | 131600 | 759899235 | 3940 | 3960 | 3960 | 3930 | 10 |
| 339 | 20231228 | 131500 | 759859865 | 3935 | 3935 | 3935 | 3935 | 19 |
| 340 | 20231228 | 131400 | 759785100 | 3940 | 3935 | 3940 | 3935 | 6 |
| 341 | 20231228 | 131300 | 759761480 | 3935 | 3930 | 3940 | 3925 | 1325 |
| 342 | 20231228 | 131200 | 754558635 | 3930 | 3945 | 3950 | 3930 | 4190 |
| 343 | 20231228 | 131100 | 738088590 | 3945 | 3940 | 3950 | 3940 | 1839 |
| 344 | 20231228 | 131000 | 730830755 | 3945 | 3955 | 3955 | 3930 | 9250 |
| 345 | 20231228 | 130900 | 694368990 | 3965 | 3965 | 3965 | 3965 | 52 |
| 346 | 20231228 | 130800 | 694162810 | 3970 | 3955 | 3970 | 3955 | 4262 |
| 347 | 20231228 | 130700 | 677306465 | 3980 | 3980 | 3980 | 3955 | 21026 |
| 348 | 20231228 | 130600 | 594075175 | 3980 | 3980 | 3980 | 3980 | 14 |
| 349 | 20231228 | 130500 | 594019455 | 3980 | 3980 | 3980 | 3980 | 7 |
| 350 | 20231228 | 130400 | 593991595 | 3980 | 3980 | 3980 | 3980 | 374 |
| 351 | 20231228 | 130300 | 592503075 | 3980 | 3980 | 3980 | 3980 | 8 |
| 352 | 20231228 | 130200 | 592471235 | 3980 | 3980 | 3980 | 3980 | 353 |
| 353 | 20231228 | 130100 | 591066295 | 3980 | 3980 | 3980 | 3980 | 9 |
| 354 | 20231228 | 130000 | 591030475 | 3980 | 3980 | 3980 | 3980 | 12 |
| 355 | 20231228 | 125900 | 590982715 | 3975 | 3980 | 3980 | 3975 | 788 |
| 356 | 20231228 | 125800 | 587846480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 357 | 20231228 | 125700 | 587846480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 358 | 20231228 | 125600 | 587846480 | 3980 | 3980 | 3980 | 3980 | 123 |
| 359 | 20231228 | 125500 | 587356940 | 3980 | 3980 | 3980 | 3980 | 0 |
| 360 | 20231228 | 125400 | 587356940 | 3980 | 3980 | 3980 | 3980 | 597 |
| 361 | 20231228 | 125300 | 584980880 | 3980 | 3980 | 3980 | 3980 | 30 |
| 362 | 20231228 | 125200 | 584861480 | 3975 | 3975 | 3975 | 3975 | 0 |
| 363 | 20231228 | 125100 | 584861480 | 3975 | 3975 | 3975 | 3975 | 0 |
| 364 | 20231228 | 125000 | 584861480 | 3975 | 3975 | 3975 | 3975 | 100 |
| 365 | 20231228 | 124900 | 584463980 | 3970 | 3970 | 3970 | 3970 | 0 |
| 366 | 20231228 | 124800 | 584463980 | 3970 | 3975 | 3975 | 3970 | 320 |
| 367 | 20231228 | 124700 | 583193570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 368 | 20231228 | 124600 | 583193570 | 3970 | 3970 | 3970 | 3970 | 50 |
| 369 | 20231228 | 124500 | 582995070 | 3970 | 3965 | 3970 | 3965 | 995 |
| 370 | 20231228 | 124400 | 579045920 | 3970 | 3965 | 3970 | 3965 | 6 |
| 371 | 20231228 | 124300 | 579022105 | 3970 | 3970 | 3970 | 3970 | 0 |
| 372 | 20231228 | 124200 | 579022105 | 3970 | 3970 | 3970 | 3970 | 0 |
| 373 | 20231228 | 124100 | 579022105 | 3970 | 3970 | 3970 | 3970 | 0 |
| 374 | 20231228 | 124000 | 579022105 | 3970 | 3970 | 3970 | 3970 | 5 |
| 375 | 20231228 | 123900 | 579002255 | 3970 | 3970 | 3970 | 3970 | 162 |
| 376 | 20231228 | 123800 | 578359115 | 3970 | 3970 | 3970 | 3970 | 0 |
| 377 | 20231228 | 123700 | 578359115 | 3970 | 3970 | 3970 | 3970 | 10 |
| 378 | 20231228 | 123600 | 578319415 | 3965 | 3965 | 3965 | 3965 | 0 |
| 379 | 20231228 | 123500 | 578319415 | 3965 | 3965 | 3965 | 3965 | 10 |
| 380 | 20231228 | 123400 | 578279765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 381 | 20231228 | 123300 | 578279765 | 3970 | 3970 | 3970 | 3970 | 8 |
| 382 | 20231228 | 123200 | 578248005 | 3965 | 3965 | 3965 | 3965 | 25 |
| 383 | 20231228 | 123100 | 578148880 | 3965 | 3970 | 3970 | 3965 | 252 |
| 384 | 20231228 | 123000 | 577149675 | 3970 | 3970 | 3970 | 3970 | 110 |
| 385 | 20231228 | 122900 | 576712975 | 3970 | 3970 | 3970 | 3970 | 434 |
| 386 | 20231228 | 122800 | 574989995 | 3975 | 3975 | 3975 | 3975 | 1 |
| 387 | 20231228 | 122700 | 574986020 | 3975 | 3975 | 3975 | 3975 | 11 |
| 388 | 20231228 | 122600 | 574942295 | 3970 | 3970 | 3970 | 3970 | 10 |
| 389 | 20231228 | 122500 | 574902595 | 3970 | 3975 | 3975 | 3970 | 365 |
| 390 | 20231228 | 122400 | 573453205 | 3985 | 3985 | 3985 | 3985 | 0 |
| 391 | 20231228 | 122300 | 573453205 | 3985 | 3985 | 3985 | 3985 | 45 |
| 392 | 20231228 | 122200 | 573273880 | 3985 | 3985 | 3985 | 3985 | 25 |
| 393 | 20231228 | 122100 | 573174255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 394 | 20231228 | 122000 | 573174255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 395 | 20231228 | 121900 | 573174255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 396 | 20231228 | 121800 | 573174255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 397 | 20231228 | 121700 | 573174255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 398 | 20231228 | 121600 | 573174255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 399 | 20231228 | 121500 | 573174255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 400 | 20231228 | 121400 | 573174255 | 3985 | 3985 | 3985 | 3985 | 200 |
| 401 | 20231228 | 121300 | 572377255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 402 | 20231228 | 121200 | 572377255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 403 | 20231228 | 121100 | 572377255 | 3985 | 3975 | 3985 | 3975 | 2007 |
| 404 | 20231228 | 121000 | 564386475 | 3970 | 3970 | 3970 | 3970 | 10 |
| 405 | 20231228 | 120900 | 564346775 | 3965 | 3970 | 3970 | 3965 | 48 |
| 406 | 20231228 | 120800 | 564156410 | 3970 | 3970 | 3970 | 3970 | 1 |
| 407 | 20231228 | 120700 | 564152440 | 3970 | 3970 | 3970 | 3970 | 200 |
| 408 | 20231228 | 120600 | 563358440 | 3965 | 3965 | 3965 | 3965 | 1 |
| 409 | 20231228 | 120500 | 563354475 | 3965 | 3965 | 3965 | 3965 | 100 |
| 410 | 20231228 | 120400 | 562957975 | 3965 | 3965 | 3965 | 3965 | 0 |
| 411 | 20231228 | 120300 | 562957975 | 3965 | 3975 | 3975 | 3965 | 1500 |
| 412 | 20231228 | 120200 | 557008480 | 3975 | 3975 | 3975 | 3975 | 0 |
| 413 | 20231228 | 120100 | 557008480 | 3975 | 3975 | 3975 | 3975 | 587 |
| 414 | 20231228 | 120000 | 554675155 | 3975 | 3975 | 3975 | 3975 | 11 |
| 415 | 20231228 | 115900 | 554631430 | 3975 | 3975 | 3975 | 3975 | 0 |
| 416 | 20231228 | 115800 | 554631430 | 3975 | 3975 | 3975 | 3975 | 1 |
| 417 | 20231228 | 115700 | 554627455 | 3970 | 3970 | 3970 | 3970 | 0 |
| 418 | 20231228 | 115600 | 554627455 | 3970 | 3970 | 3970 | 3970 | 1180 |
| 419 | 20231228 | 115500 | 549942855 | 3975 | 3975 | 3975 | 3975 | 9 |
| 420 | 20231228 | 115400 | 549907080 | 3975 | 3975 | 3975 | 3975 | 1 |
| 421 | 20231228 | 115300 | 549903105 | 3975 | 3975 | 3975 | 3975 | 250 |
| 422 | 20231228 | 115200 | 548909355 | 3975 | 3970 | 3975 | 3970 | 299 |
| 423 | 20231228 | 115100 | 547720835 | 3975 | 3975 | 3975 | 3975 | 171 |
| 424 | 20231228 | 115000 | 547041110 | 3980 | 3980 | 3980 | 3980 | 1 |
| 425 | 20231228 | 114900 | 547037130 | 3985 | 3985 | 3985 | 3985 | 20 |
| 426 | 20231228 | 114800 | 546957430 | 3985 | 3975 | 3985 | 3975 | 26 |
| 427 | 20231228 | 114700 | 546854030 | 3985 | 3975 | 3985 | 3975 | 40 |
| 428 | 20231228 | 114600 | 546694930 | 3975 | 3975 | 3975 | 3975 | 0 |
| 429 | 20231228 | 114500 | 546694930 | 3975 | 3970 | 3975 | 3970 | 91 |
| 430 | 20231228 | 114400 | 546333210 | 3975 | 3975 | 3975 | 3975 | 209 |
| 431 | 20231228 | 114300 | 545502435 | 3985 | 3985 | 3985 | 3985 | 0 |
| 432 | 20231228 | 114200 | 545502435 | 3985 | 3980 | 3985 | 3980 | 8 |
| 433 | 20231228 | 114100 | 545470560 | 3990 | 3990 | 3990 | 3990 | 0 |
| 434 | 20231228 | 114000 | 545470560 | 3990 | 3990 | 3990 | 3990 | 9 |
| 435 | 20231228 | 113900 | 545434650 | 3990 | 3990 | 3990 | 3990 | 0 |
| 436 | 20231228 | 113800 | 545434650 | 3990 | 3975 | 3990 | 3975 | 1307 |
| 437 | 20231228 | 113700 | 540235445 | 3955 | 3990 | 3990 | 3955 | 8970 |
| 438 | 20231228 | 113600 | 504617580 | 3990 | 3990 | 3990 | 3990 | 26 |
| 439 | 20231228 | 113500 | 504513840 | 3990 | 3990 | 3990 | 3990 | 101 |
| 440 | 20231228 | 113400 | 504110850 | 3990 | 3990 | 3990 | 3990 | 100 |
| 441 | 20231228 | 113300 | 503711850 | 3990 | 3990 | 3995 | 3990 | 1428 |
| 442 | 20231228 | 113200 | 498007875 | 3995 | 3995 | 3995 | 3995 | 0 |
| 443 | 20231228 | 113100 | 498007875 | 3995 | 3995 | 3995 | 3995 | 373 |
| 444 | 20231228 | 113000 | 496517740 | 3995 | 4000 | 4000 | 3995 | 544 |
| 445 | 20231228 | 112900 | 494344450 | 4005 | 4005 | 4005 | 4005 | 0 |
| 446 | 20231228 | 112800 | 494344450 | 4005 | 4000 | 4005 | 3995 | 1310 |
| 447 | 20231228 | 112700 | 489105965 | 4005 | 4005 | 4005 | 4005 | 0 |
| 448 | 20231228 | 112600 | 489105965 | 4005 | 4005 | 4005 | 4005 | 109 |
| 449 | 20231228 | 112500 | 488669420 | 4005 | 4005 | 4005 | 4005 | 102 |
| 450 | 20231228 | 112400 | 488260910 | 4005 | 4005 | 4005 | 4005 | 50 |
| 451 | 20231228 | 112300 | 488060660 | 4005 | 4005 | 4005 | 4005 | 0 |
| 452 | 20231228 | 112200 | 488060660 | 4005 | 4005 | 4005 | 4005 | 1 |
| 453 | 20231228 | 112100 | 488056655 | 4005 | 4005 | 4005 | 4005 | 24 |
| 454 | 20231228 | 112000 | 487960535 | 4010 | 4010 | 4010 | 4010 | 1 |
| 455 | 20231228 | 111900 | 487956525 | 4010 | 4010 | 4010 | 4010 | 981 |
| 456 | 20231228 | 111800 | 484022715 | 4010 | 4010 | 4010 | 4010 | 200 |
| 457 | 20231228 | 111700 | 483220715 | 4010 | 4010 | 4010 | 4010 | 1 |
| 458 | 20231228 | 111600 | 483216705 | 4015 | 4015 | 4015 | 4015 | 100 |
| 459 | 20231228 | 111500 | 482815205 | 4020 | 4020 | 4020 | 4020 | 0 |
| 460 | 20231228 | 111400 | 482815205 | 4020 | 4020 | 4020 | 4020 | 30 |
| 461 | 20231228 | 111300 | 482694605 | 4020 | 4020 | 4020 | 4020 | 0 |
| 462 | 20231228 | 111200 | 482694605 | 4020 | 4020 | 4020 | 4020 | 100 |
| 463 | 20231228 | 111100 | 482292605 | 4015 | 4015 | 4015 | 4015 | 110 |
| 464 | 20231228 | 111000 | 481850955 | 4015 | 4015 | 4015 | 4015 | 100 |
| 465 | 20231228 | 110900 | 481449455 | 4020 | 4020 | 4020 | 4020 | 200 |
| 466 | 20231228 | 110800 | 480645455 | 4015 | 4015 | 4015 | 4015 | 0 |
| 467 | 20231228 | 110700 | 480645455 | 4015 | 4015 | 4015 | 4015 | 250 |
| 468 | 20231228 | 110600 | 479641705 | 4015 | 4015 | 4015 | 4015 | 5 |
| 469 | 20231228 | 110500 | 479621630 | 4010 | 4010 | 4010 | 4010 | 0 |
| 470 | 20231228 | 110400 | 479621630 | 4010 | 4010 | 4010 | 4010 | 0 |
| 471 | 20231228 | 110300 | 479621630 | 4010 | 4010 | 4010 | 4010 | 159 |
| 472 | 20231228 | 110200 | 478984040 | 4010 | 4010 | 4010 | 4010 | 3 |
| 473 | 20231228 | 110100 | 478972010 | 4010 | 4010 | 4010 | 4010 | 0 |
| 474 | 20231228 | 110000 | 478972010 | 4010 | 4010 | 4010 | 4010 | 0 |
| 475 | 20231228 | 105900 | 478972010 | 4010 | 4000 | 4010 | 4000 | 380 |
| 476 | 20231228 | 105800 | 477451210 | 4010 | 4010 | 4010 | 4010 | 0 |
| 477 | 20231228 | 105700 | 477451210 | 4010 | 4010 | 4010 | 4010 | 2 |
| 478 | 20231228 | 105600 | 477443190 | 4010 | 4010 | 4010 | 4010 | 0 |
| 479 | 20231228 | 105500 | 477443190 | 4010 | 4010 | 4010 | 4010 | 12 |
| 480 | 20231228 | 105400 | 477395070 | 4000 | 4005 | 4005 | 4000 | 30 |
| 481 | 20231228 | 105300 | 477274945 | 4005 | 4005 | 4005 | 4005 | 18 |
| 482 | 20231228 | 105200 | 477202855 | 4005 | 4005 | 4005 | 4005 | 4 |
| 483 | 20231228 | 105100 | 477186835 | 4000 | 4000 | 4000 | 4000 | 112 |
| 484 | 20231228 | 105000 | 476738835 | 4000 | 4000 | 4000 | 4000 | 1 |
| 485 | 20231228 | 104900 | 476734835 | 3995 | 3995 | 3995 | 3995 | 0 |
| 486 | 20231228 | 104800 | 476734835 | 3995 | 3995 | 3995 | 3995 | 110 |
| 487 | 20231228 | 104700 | 476295385 | 3995 | 4000 | 4000 | 3995 | 57 |
| 488 | 20231228 | 104600 | 476067435 | 4010 | 4010 | 4010 | 4010 | 10 |
| 489 | 20231228 | 104500 | 476027335 | 4030 | 3995 | 4030 | 3995 | 299 |
| 490 | 20231228 | 104400 | 474828275 | 4000 | 4000 | 4000 | 4000 | 193 |
| 491 | 20231228 | 104300 | 474056275 | 4000 | 4005 | 4005 | 4000 | 31 |
| 492 | 20231228 | 104200 | 473932270 | 4010 | 4010 | 4010 | 4010 | 40 |
| 493 | 20231228 | 104100 | 473771870 | 4010 | 4010 | 4010 | 4010 | 0 |
| 494 | 20231228 | 104000 | 473771870 | 4010 | 4005 | 4010 | 4005 | 39 |
| 495 | 20231228 | 103900 | 473615665 | 4005 | 4005 | 4005 | 4005 | 0 |
| 496 | 20231228 | 103800 | 473615665 | 4005 | 3995 | 4005 | 3995 | 3 |
| 497 | 20231228 | 103700 | 473603670 | 4010 | 4010 | 4010 | 4010 | 45 |
| 498 | 20231228 | 103600 | 473423220 | 4010 | 4010 | 4010 | 4010 | 4 |
| 499 | 20231228 | 103500 | 473407180 | 4010 | 3995 | 4010 | 3995 | 246 |
| 500 | 20231228 | 103400 | 472424395 | 3995 | 3995 | 3995 | 3990 | 3149 |
| 501 | 20231228 | 103300 | 459858805 | 4000 | 4000 | 4000 | 4000 | 0 |
| 502 | 20231228 | 103200 | 459858805 | 4000 | 4000 | 4000 | 4000 | 0 |
| 503 | 20231228 | 103100 | 459858805 | 4000 | 4000 | 4000 | 4000 | 114 |
| 504 | 20231228 | 103000 | 459402805 | 3995 | 4005 | 4005 | 3995 | 2027 |
| 505 | 20231228 | 102900 | 451295525 | 4005 | 4005 | 4005 | 4005 | 401 |
| 506 | 20231228 | 102800 | 449689520 | 4010 | 4010 | 4010 | 4010 | 0 |
| 507 | 20231228 | 102700 | 449689520 | 4010 | 4010 | 4010 | 4010 | 28 |
| 508 | 20231228 | 102600 | 449577240 | 4015 | 4015 | 4015 | 4015 | 74 |
| 509 | 20231228 | 102500 | 449280130 | 4010 | 4010 | 4010 | 4010 | 0 |
| 510 | 20231228 | 102400 | 449280130 | 4010 | 4020 | 4020 | 4010 | 300 |
| 511 | 20231228 | 102300 | 448075950 | 4030 | 4030 | 4030 | 4030 | 0 |
| 512 | 20231228 | 102200 | 448075950 | 4030 | 4030 | 4030 | 4030 | 0 |
| 513 | 20231228 | 102100 | 448075950 | 4030 | 4030 | 4030 | 4030 | 10 |
| 514 | 20231228 | 102000 | 448035650 | 4030 | 4030 | 4030 | 4030 | 0 |
| 515 | 20231228 | 101900 | 448035650 | 4030 | 4030 | 4030 | 4030 | 4 |
| 516 | 20231228 | 101800 | 448019530 | 4030 | 4030 | 4030 | 4030 | 0 |
| 517 | 20231228 | 101700 | 448019530 | 4030 | 4030 | 4030 | 4030 | 0 |
| 518 | 20231228 | 101600 | 448019530 | 4030 | 4030 | 4030 | 4030 | 2 |
| 519 | 20231228 | 101500 | 448011470 | 4020 | 4020 | 4020 | 4020 | 0 |
| 520 | 20231228 | 101400 | 448011470 | 4020 | 4020 | 4020 | 4020 | 2 |
| 521 | 20231228 | 101300 | 448003430 | 4030 | 4030 | 4030 | 4030 | 10 |
| 522 | 20231228 | 101200 | 447963130 | 4020 | 4025 | 4025 | 4020 | 15 |
| 523 | 20231228 | 101100 | 447902825 | 4040 | 4040 | 4040 | 4040 | 1 |
| 524 | 20231228 | 101000 | 447898785 | 4045 | 4030 | 4045 | 4030 | 99 |
| 525 | 20231228 | 100900 | 447499680 | 4045 | 4040 | 4045 | 4040 | 247 |
| 526 | 20231228 | 100800 | 446500765 | 4045 | 4050 | 4050 | 4035 | 1117 |
| 527 | 20231228 | 100700 | 441984460 | 4050 | 4040 | 4050 | 4040 | 114 |
| 528 | 20231228 | 100600 | 441523475 | 4040 | 4040 | 4040 | 4040 | 53 |
| 529 | 20231228 | 100500 | 441309355 | 4035 | 4030 | 4040 | 4030 | 201 |
| 530 | 20231228 | 100400 | 440498405 | 4030 | 4025 | 4030 | 4025 | 713 |
| 531 | 20231228 | 100300 | 437625185 | 4030 | 4005 | 4030 | 4005 | 1404 |
| 532 | 20231228 | 100200 | 431982490 | 4005 | 4020 | 4020 | 4005 | 42 |
| 533 | 20231228 | 100100 | 431813815 | 4020 | 4020 | 4020 | 4015 | 103 |
| 534 | 20231228 | 100000 | 431399955 | 4020 | 4015 | 4020 | 4015 | 268 |
| 535 | 20231228 | 095900 | 430323000 | 4005 | 4020 | 4020 | 4005 | 625 |
| 536 | 20231228 | 095800 | 427819665 | 4020 | 4015 | 4020 | 4015 | 191 |
| 537 | 20231228 | 095700 | 427052250 | 4010 | 4020 | 4020 | 4010 | 2010 |
| 538 | 20231228 | 095600 | 418989230 | 4015 | 4015 | 4015 | 4015 | 1201 |
| 539 | 20231228 | 095500 | 414167215 | 4015 | 4020 | 4020 | 4015 | 45 |
| 540 | 20231228 | 095400 | 413986370 | 4020 | 4020 | 4020 | 4020 | 0 |
| 541 | 20231228 | 095300 | 413986370 | 4020 | 4025 | 4025 | 4020 | 420 |
| 542 | 20231228 | 095200 | 412297470 | 4035 | 4025 | 4035 | 4020 | 597 |
| 543 | 20231228 | 095100 | 409894125 | 4025 | 4025 | 4025 | 4025 | 150 |
| 544 | 20231228 | 095000 | 409290375 | 4025 | 4025 | 4025 | 4025 | 237 |
| 545 | 20231228 | 094900 | 408336450 | 4025 | 4030 | 4030 | 4025 | 406 |
| 546 | 20231228 | 094800 | 406701430 | 4030 | 4035 | 4035 | 4030 | 190 |
| 547 | 20231228 | 094700 | 405934785 | 4040 | 4040 | 4045 | 4035 | 261 |
| 548 | 20231228 | 094600 | 404880545 | 4040 | 4040 | 4040 | 4040 | 159 |
| 549 | 20231228 | 094500 | 404238185 | 4040 | 4040 | 4040 | 4035 | 338 |
| 550 | 20231228 | 094400 | 402872785 | 4040 | 4040 | 4040 | 4040 | 180 |
| 551 | 20231228 | 094300 | 402145585 | 4040 | 4040 | 4040 | 4040 | 50 |
| 552 | 20231228 | 094200 | 401943585 | 4040 | 4055 | 4055 | 4040 | 989 |
| 553 | 20231228 | 094100 | 397940985 | 4055 | 4060 | 4060 | 4055 | 3500 |
| 554 | 20231228 | 094000 | 383743485 | 4055 | 4050 | 4060 | 4050 | 465 |
| 555 | 20231228 | 093900 | 381858445 | 4050 | 4050 | 4060 | 4050 | 95 |
| 556 | 20231228 | 093800 | 381473645 | 4050 | 4050 | 4050 | 4050 | 180 |
| 557 | 20231228 | 093700 | 380744645 | 4050 | 4065 | 4065 | 4050 | 87 |
| 558 | 20231228 | 093600 | 380391975 | 4065 | 4075 | 4075 | 4050 | 5370 |
| 559 | 20231228 | 093500 | 358518710 | 4085 | 4080 | 4085 | 4075 | 701 |
| 560 | 20231228 | 093400 | 355658810 | 4080 | 4080 | 4080 | 4075 | 2324 |
| 561 | 20231228 | 093300 | 346185430 | 4090 | 4095 | 4100 | 4080 | 4426 |
| 562 | 20231228 | 093200 | 328097870 | 4095 | 4075 | 4095 | 4075 | 1227 |
| 563 | 20231228 | 093100 | 323079650 | 4075 | 4065 | 4075 | 4065 | 481 |
| 564 | 20231228 | 093000 | 321124285 | 4060 | 4080 | 4085 | 4060 | 895 |
| 565 | 20231228 | 092900 | 317486960 | 4065 | 4095 | 4100 | 4065 | 1313 |
| 566 | 20231228 | 092800 | 312139320 | 4090 | 4070 | 4100 | 4070 | 8518 |
| 567 | 20231228 | 092700 | 277286230 | 4070 | 4050 | 4070 | 4050 | 1295 |
| 568 | 20231228 | 092600 | 272028075 | 4050 | 4060 | 4060 | 4050 | 1511 |
| 569 | 20231228 | 092500 | 265893425 | 4050 | 4040 | 4050 | 4040 | 1458 |
| 570 | 20231228 | 092400 | 259995460 | 4040 | 4035 | 4040 | 4025 | 2048 |
| 571 | 20231228 | 092300 | 251741965 | 4035 | 4040 | 4040 | 4035 | 877 |
| 572 | 20231228 | 092200 | 248202580 | 4040 | 4045 | 4045 | 4035 | 6075 |
| 573 | 20231228 | 092100 | 223656075 | 4045 | 4055 | 4055 | 4045 | 303 |
| 574 | 20231228 | 092000 | 222429750 | 4055 | 4065 | 4065 | 4055 | 331 |
| 575 | 20231228 | 091900 | 221084745 | 4070 | 4070 | 4070 | 4065 | 3641 |
| 576 | 20231228 | 091800 | 206270395 | 4070 | 4080 | 4080 | 4070 | 555 |
| 577 | 20231228 | 091700 | 204008045 | 4075 | 4080 | 4080 | 4070 | 1152 |
| 578 | 20231228 | 091600 | 199319185 | 4070 | 4070 | 4080 | 4070 | 708 |
| 579 | 20231228 | 091500 | 196430720 | 4070 | 4065 | 4080 | 4065 | 526 |
| 580 | 20231228 | 091400 | 194289275 | 4060 | 4040 | 4060 | 4035 | 1707 |
| 581 | 20231228 | 091300 | 187385230 | 4040 | 4030 | 4040 | 4030 | 204 |
| 582 | 20231228 | 091200 | 186561985 | 4020 | 4045 | 4045 | 4015 | 5659 |
| 583 | 20231228 | 091100 | 163766820 | 4045 | 4045 | 4045 | 4040 | 964 |
| 584 | 20231228 | 091000 | 159869945 | 4045 | 4080 | 4090 | 4045 | 10882 |
| 585 | 20231228 | 090900 | 115614075 | 4075 | 4050 | 4080 | 4050 | 3030 |
| 586 | 20231228 | 090800 | 103303080 | 4050 | 4030 | 4050 | 4030 | 2065 |
| 587 | 20231228 | 090700 | 94955550 | 4025 | 4025 | 4045 | 4025 | 2267 |
| 588 | 20231228 | 090600 | 85806890 | 4030 | 4030 | 4030 | 4030 | 864 |
| 589 | 20231228 | 090500 | 82324970 | 4015 | 4010 | 4020 | 4010 | 1346 |
| 590 | 20231228 | 090400 | 76924315 | 4015 | 4035 | 4040 | 4015 | 670 |
| 591 | 20231228 | 090300 | 74227225 | 4030 | 4055 | 4055 | 4030 | 1456 |
| 592 | 20231228 | 090200 | 68354640 | 4055 | 4020 | 4060 | 4020 | 2665 |
| 593 | 20231228 | 090100 | 57569895 | 4015 | 4020 | 4050 | 4015 | 7371 |
| 594 | 20231228 | 090000 | 27916190 | 4020 | 3980 | 4035 | 3980 | 6713 |