29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 5666 |
| 3 | 20231227 | 185600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20231227 | 185500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20231227 | 185400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20231227 | 185300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20231227 | 185200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20231227 | 185100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20231227 | 185000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20231227 | 184900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20231227 | 184800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20231227 | 184700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20231227 | 184600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20231227 | 184500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20231227 | 184400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20231227 | 184300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20231227 | 184200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20231227 | 184100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20231227 | 184000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20231227 | 183900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20231227 | 183800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20231227 | 183700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20231227 | 183600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20231227 | 183500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20231227 | 183400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20231227 | 183300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20231227 | 183200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20231227 | 183100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20231227 | 183000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20231227 | 182900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20231227 | 182800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20231227 | 182700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 5666 |
| 33 | 20231227 | 182600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20231227 | 182500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20231227 | 182400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20231227 | 182300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20231227 | 182200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20231227 | 182100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20231227 | 182000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20231227 | 181900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20231227 | 181800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20231227 | 181700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20231227 | 181600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20231227 | 181500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20231227 | 181400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20231227 | 181300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20231227 | 181200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20231227 | 181100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20231227 | 181000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20231227 | 180900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20231227 | 180800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20231227 | 180700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20231227 | 180600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20231227 | 180500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20231227 | 180400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20231227 | 180300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20231227 | 180200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20231227 | 180100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20231227 | 180000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20231227 | 175900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20231227 | 175800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20231227 | 175700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 5666 |
| 63 | 20231227 | 175600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20231227 | 175500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20231227 | 175400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20231227 | 175300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20231227 | 175200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20231227 | 175100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20231227 | 175000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20231227 | 174900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20231227 | 174800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20231227 | 174700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20231227 | 174600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20231227 | 174500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20231227 | 174400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20231227 | 174300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20231227 | 174200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20231227 | 174100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20231227 | 174000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20231227 | 173900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20231227 | 173800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20231227 | 173700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20231227 | 173600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20231227 | 173500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20231227 | 173400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20231227 | 173300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20231227 | 173200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20231227 | 173100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20231227 | 173000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20231227 | 172900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20231227 | 172800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20231227 | 172700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 5666 |
| 93 | 20231227 | 172600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20231227 | 172500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20231227 | 172400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20231227 | 172300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20231227 | 172200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20231227 | 172100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20231227 | 172000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20231227 | 171900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20231227 | 171800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20231227 | 171700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20231227 | 171600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20231227 | 171500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20231227 | 171400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20231227 | 171300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20231227 | 171200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20231227 | 171100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20231227 | 171000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20231227 | 170900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20231227 | 170800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20231227 | 170700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20231227 | 170600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20231227 | 170500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20231227 | 170400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20231227 | 170300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20231227 | 170200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20231227 | 170100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20231227 | 170000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20231227 | 165900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20231227 | 165800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20231227 | 165700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 5666 |
| 123 | 20231227 | 165600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20231227 | 165500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20231227 | 165400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20231227 | 165300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20231227 | 165200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20231227 | 165100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20231227 | 165000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20231227 | 164900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20231227 | 164800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20231227 | 164700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20231227 | 164600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20231227 | 164500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20231227 | 164400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20231227 | 164300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20231227 | 164200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20231227 | 164100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20231227 | 164000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20231227 | 163900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20231227 | 163800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20231227 | 163700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20231227 | 163600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20231227 | 163500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20231227 | 163400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20231227 | 163300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20231227 | 163200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20231227 | 163100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20231227 | 163000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20231227 | 162900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20231227 | 162800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20231227 | 162700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 5666 |
| 153 | 20231227 | 162600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20231227 | 162500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20231227 | 162400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20231227 | 162300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20231227 | 162200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20231227 | 162100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20231227 | 162000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20231227 | 161900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20231227 | 161800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20231227 | 161700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20231227 | 161600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20231227 | 161500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20231227 | 161400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20231227 | 161300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20231227 | 161200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20231227 | 161100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20231227 | 161000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20231227 | 160900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20231227 | 160800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20231227 | 160700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20231227 | 160600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20231227 | 160500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20231227 | 160400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20231227 | 160300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20231227 | 160200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20231227 | 160100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20231227 | 160000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20231227 | 155900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20231227 | 155800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20231227 | 155700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 5666 |
| 183 | 20231227 | 155600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20231227 | 155500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20231227 | 155400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20231227 | 155300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20231227 | 155200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20231227 | 155100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20231227 | 155000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20231227 | 154900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20231227 | 154800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20231227 | 154700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20231227 | 154600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20231227 | 154500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20231227 | 154400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20231227 | 154300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20231227 | 154200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20231227 | 154100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20231227 | 154000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20231227 | 153900 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20231227 | 153800 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20231227 | 153700 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20231227 | 153600 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20231227 | 153500 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20231227 | 153400 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20231227 | 153300 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20231227 | 153200 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20231227 | 153100 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20231227 | 153000 | 1229007120 | 3930 | 3930 | 3930 | 3930 | 5666 |
| 210 | 20231227 | 152900 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20231227 | 152800 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20231227 | 152700 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 213 | 20231227 | 152600 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20231227 | 152500 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20231227 | 152400 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20231227 | 152300 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20231227 | 152200 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20231227 | 152100 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20231227 | 152000 | 1206739740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 220 | 20231227 | 151900 | 1206739740 | 3940 | 3940 | 3940 | 3930 | 257 |
| 221 | 20231227 | 151800 | 1205727315 | 3940 | 3940 | 3945 | 3930 | 467 |
| 222 | 20231227 | 151700 | 1203887230 | 3930 | 3910 | 3945 | 3895 | 4376 |
| 223 | 20231227 | 151600 | 1186733810 | 3910 | 3930 | 3935 | 3910 | 3328 |
| 224 | 20231227 | 151500 | 1173691800 | 3930 | 3940 | 3940 | 3925 | 259 |
| 225 | 20231227 | 151400 | 1172672005 | 3940 | 3945 | 3945 | 3940 | 128 |
| 226 | 20231227 | 151300 | 1172167680 | 3945 | 3935 | 3950 | 3925 | 181 |
| 227 | 20231227 | 151200 | 1171454550 | 3925 | 3940 | 3955 | 3925 | 776 |
| 228 | 20231227 | 151100 | 1168388960 | 3955 | 3940 | 3955 | 3935 | 2192 |
| 229 | 20231227 | 151000 | 1159738285 | 3950 | 3920 | 3950 | 3920 | 3688 |
| 230 | 20231227 | 150900 | 1145198085 | 3920 | 3930 | 3930 | 3920 | 19 |
| 231 | 20231227 | 150800 | 1145123505 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20231227 | 150700 | 1145123505 | 3930 | 3920 | 3930 | 3920 | 22 |
| 233 | 20231227 | 150600 | 1145037155 | 3930 | 3930 | 3930 | 3915 | 574 |
| 234 | 20231227 | 150500 | 1142781600 | 3925 | 3925 | 3925 | 3925 | 575 |
| 235 | 20231227 | 150400 | 1140524725 | 3925 | 3905 | 3925 | 3905 | 317 |
| 236 | 20231227 | 150300 | 1139283745 | 3920 | 3935 | 3935 | 3900 | 1801 |
| 237 | 20231227 | 150200 | 1132245925 | 3945 | 3940 | 3945 | 3940 | 829 |
| 238 | 20231227 | 150100 | 1128976635 | 3940 | 3940 | 3940 | 3940 | 450 |
| 239 | 20231227 | 150000 | 1127203635 | 3940 | 3935 | 3940 | 3935 | 406 |
| 240 | 20231227 | 145900 | 1125604855 | 3935 | 3920 | 3935 | 3910 | 8631 |
| 241 | 20231227 | 145800 | 1091735710 | 3915 | 3915 | 3920 | 3890 | 3837 |
| 242 | 20231227 | 145700 | 1076729165 | 3920 | 3915 | 3920 | 3900 | 1459 |
| 243 | 20231227 | 145600 | 1071027105 | 3920 | 3915 | 3920 | 3900 | 1270 |
| 244 | 20231227 | 145500 | 1066060020 | 3900 | 3885 | 3900 | 3880 | 4665 |
| 245 | 20231227 | 145400 | 1047912950 | 3900 | 3865 | 3920 | 3865 | 11341 |
| 246 | 20231227 | 145300 | 1003713445 | 3865 | 3860 | 3885 | 3860 | 10624 |
| 247 | 20231227 | 145200 | 962665430 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20231227 | 145100 | 962665430 | 3705 | 3935 | 3935 | 3705 | 34191 |
| 249 | 20231227 | 145000 | 830260060 | 3940 | 3950 | 3950 | 3940 | 848 |
| 250 | 20231227 | 144900 | 826918430 | 3960 | 3960 | 3960 | 3960 | 0 |
| 251 | 20231227 | 144800 | 826918430 | 3960 | 3960 | 3960 | 3960 | 10 |
| 252 | 20231227 | 144700 | 826878830 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20231227 | 144600 | 826878830 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20231227 | 144500 | 826878830 | 3950 | 3955 | 3955 | 3950 | 331 |
| 255 | 20231227 | 144400 | 825571225 | 3955 | 3950 | 3955 | 3950 | 5 |
| 256 | 20231227 | 144300 | 825551455 | 3930 | 3950 | 3950 | 3925 | 3051 |
| 257 | 20231227 | 144200 | 813532055 | 3960 | 3960 | 3960 | 3960 | 0 |
| 258 | 20231227 | 144100 | 813532055 | 3960 | 3945 | 3960 | 3945 | 107 |
| 259 | 20231227 | 144000 | 813108875 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20231227 | 143900 | 813108875 | 3950 | 3940 | 3950 | 3940 | 2096 |
| 261 | 20231227 | 143800 | 804843100 | 3940 | 3940 | 3945 | 3915 | 7225 |
| 262 | 20231227 | 143700 | 776458520 | 3940 | 3940 | 3940 | 3940 | 200 |
| 263 | 20231227 | 143600 | 775670520 | 3940 | 3940 | 3940 | 3940 | 300 |
| 264 | 20231227 | 143500 | 774488520 | 3940 | 3940 | 3940 | 3940 | 100 |
| 265 | 20231227 | 143400 | 774094520 | 3940 | 3940 | 3940 | 3940 | 103 |
| 266 | 20231227 | 143300 | 773688700 | 3935 | 3935 | 3935 | 3935 | 0 |
| 267 | 20231227 | 143200 | 773688700 | 3935 | 3935 | 3935 | 3935 | 0 |
| 268 | 20231227 | 143100 | 773688700 | 3935 | 3935 | 3935 | 3935 | 553 |
| 269 | 20231227 | 143000 | 771512645 | 3935 | 3940 | 3940 | 3935 | 1252 |
| 270 | 20231227 | 142900 | 766585450 | 3940 | 3940 | 3940 | 3940 | 110 |
| 271 | 20231227 | 142800 | 766152050 | 3940 | 3940 | 3940 | 3940 | 0 |
| 272 | 20231227 | 142700 | 766152050 | 3940 | 3940 | 3940 | 3940 | 0 |
| 273 | 20231227 | 142600 | 766152050 | 3940 | 3940 | 3940 | 3940 | 500 |
| 274 | 20231227 | 142500 | 764182050 | 3940 | 3940 | 3940 | 3940 | 200 |
| 275 | 20231227 | 142400 | 763394050 | 3940 | 3940 | 3940 | 3940 | 914 |
| 276 | 20231227 | 142300 | 759792890 | 3940 | 3940 | 3940 | 3940 | 12 |
| 277 | 20231227 | 142200 | 759745610 | 3940 | 3940 | 3940 | 3940 | 254 |
| 278 | 20231227 | 142100 | 758744850 | 3940 | 3940 | 3940 | 3940 | 0 |
| 279 | 20231227 | 142000 | 758744850 | 3940 | 3940 | 3940 | 3940 | 150 |
| 280 | 20231227 | 141900 | 758153850 | 3940 | 3940 | 3940 | 3940 | 100 |
| 281 | 20231227 | 141800 | 757759850 | 3940 | 3940 | 3940 | 3940 | 2 |
| 282 | 20231227 | 141700 | 757751970 | 3940 | 3940 | 3940 | 3940 | 0 |
| 283 | 20231227 | 141600 | 757751970 | 3940 | 3940 | 3940 | 3940 | 150 |
| 284 | 20231227 | 141500 | 757160970 | 3940 | 3940 | 3940 | 3940 | 0 |
| 285 | 20231227 | 141400 | 757160970 | 3940 | 3940 | 3940 | 3940 | 1 |
| 286 | 20231227 | 141300 | 757157030 | 3940 | 3940 | 3940 | 3940 | 8 |
| 287 | 20231227 | 141200 | 757125510 | 3940 | 3940 | 3940 | 3940 | 30 |
| 288 | 20231227 | 141100 | 757007310 | 3930 | 3930 | 3935 | 3930 | 3311 |
| 289 | 20231227 | 141000 | 743981080 | 3930 | 3915 | 3930 | 3915 | 715 |
| 290 | 20231227 | 140900 | 741175195 | 3925 | 3925 | 3925 | 3925 | 2 |
| 291 | 20231227 | 140800 | 741167345 | 3925 | 3925 | 3925 | 3925 | 100 |
| 292 | 20231227 | 140700 | 740774845 | 3920 | 3925 | 3925 | 3920 | 1775 |
| 293 | 20231227 | 140600 | 733816190 | 3925 | 3930 | 3930 | 3925 | 1350 |
| 294 | 20231227 | 140500 | 728516890 | 3930 | 3930 | 3935 | 3910 | 11136 |
| 295 | 20231227 | 140400 | 684899005 | 3935 | 3935 | 3935 | 3935 | 0 |
| 296 | 20231227 | 140300 | 684899005 | 3935 | 3935 | 3935 | 3930 | 158 |
| 297 | 20231227 | 140200 | 684277665 | 3930 | 3930 | 3930 | 3930 | 1 |
| 298 | 20231227 | 140100 | 684273735 | 3935 | 3935 | 3935 | 3935 | 10 |
| 299 | 20231227 | 140000 | 684234385 | 3935 | 3935 | 3935 | 3935 | 110 |
| 300 | 20231227 | 135900 | 683801535 | 3935 | 3930 | 3935 | 3925 | 1010 |
| 301 | 20231227 | 135800 | 679836205 | 3935 | 3935 | 3935 | 3935 | 0 |
| 302 | 20231227 | 135700 | 679836205 | 3935 | 3930 | 3935 | 3930 | 410 |
| 303 | 20231227 | 135600 | 678224355 | 3935 | 3935 | 3935 | 3935 | 100 |
| 304 | 20231227 | 135500 | 677830855 | 3935 | 3935 | 3935 | 3935 | 10 |
| 305 | 20231227 | 135400 | 677791505 | 3935 | 3935 | 3935 | 3935 | 14 |
| 306 | 20231227 | 135300 | 677736415 | 3935 | 3935 | 3935 | 3935 | 103 |
| 307 | 20231227 | 135200 | 677331110 | 3935 | 3940 | 3940 | 3935 | 445 |
| 308 | 20231227 | 135100 | 675579510 | 3940 | 3940 | 3940 | 3935 | 702 |
| 309 | 20231227 | 135000 | 672814140 | 3940 | 3940 | 3940 | 3940 | 1 |
| 310 | 20231227 | 134900 | 672810200 | 3940 | 3940 | 3940 | 3940 | 110 |
| 311 | 20231227 | 134800 | 672376800 | 3940 | 3940 | 3940 | 3940 | 0 |
| 312 | 20231227 | 134700 | 672376800 | 3940 | 3940 | 3940 | 3940 | 1514 |
| 313 | 20231227 | 134600 | 666411640 | 3940 | 3940 | 3940 | 3940 | 127 |
| 314 | 20231227 | 134500 | 665911260 | 3935 | 3940 | 3940 | 3935 | 68 |
| 315 | 20231227 | 134400 | 665643410 | 3940 | 3940 | 3945 | 3940 | 105 |
| 316 | 20231227 | 134300 | 665229660 | 3940 | 3940 | 3940 | 3940 | 0 |
| 317 | 20231227 | 134200 | 665229660 | 3940 | 3940 | 3940 | 3925 | 3456 |
| 318 | 20231227 | 134100 | 651640165 | 3940 | 3940 | 3940 | 3940 | 253 |
| 319 | 20231227 | 134000 | 650643345 | 3940 | 3940 | 3940 | 3940 | 0 |
| 320 | 20231227 | 133900 | 650643345 | 3940 | 3945 | 3945 | 3940 | 190 |
| 321 | 20231227 | 133800 | 649894720 | 3950 | 3950 | 3950 | 3950 | 126 |
| 322 | 20231227 | 133700 | 649397020 | 3940 | 3940 | 3940 | 3940 | 0 |
| 323 | 20231227 | 133600 | 649397020 | 3940 | 3940 | 3940 | 3940 | 31 |
| 324 | 20231227 | 133500 | 649274880 | 3940 | 3945 | 3945 | 3940 | 853 |
| 325 | 20231227 | 133400 | 645910980 | 3940 | 3940 | 3940 | 3940 | 0 |
| 326 | 20231227 | 133300 | 645910980 | 3940 | 3950 | 3950 | 3940 | 1848 |
| 327 | 20231227 | 133200 | 638627850 | 3950 | 3950 | 3950 | 3950 | 1 |
| 328 | 20231227 | 133100 | 638623900 | 3950 | 3950 | 3950 | 3950 | 0 |
| 329 | 20231227 | 133000 | 638623900 | 3950 | 3950 | 3950 | 3950 | 127 |
| 330 | 20231227 | 132900 | 638122250 | 3950 | 3950 | 3950 | 3950 | 25 |
| 331 | 20231227 | 132800 | 638023500 | 3945 | 3950 | 3950 | 3945 | 296 |
| 332 | 20231227 | 132700 | 636855730 | 3945 | 3945 | 3945 | 3945 | 2888 |
| 333 | 20231227 | 132600 | 625462570 | 3945 | 3950 | 3950 | 3945 | 1239 |
| 334 | 20231227 | 132500 | 620574210 | 3945 | 3945 | 3950 | 3945 | 658 |
| 335 | 20231227 | 132400 | 617978390 | 3950 | 3950 | 3950 | 3950 | 0 |
| 336 | 20231227 | 132300 | 617978390 | 3950 | 3950 | 3950 | 3950 | 0 |
| 337 | 20231227 | 132200 | 617978390 | 3950 | 3950 | 3950 | 3950 | 0 |
| 338 | 20231227 | 132100 | 617978390 | 3950 | 3950 | 3950 | 3950 | 0 |
| 339 | 20231227 | 132000 | 617978390 | 3950 | 3950 | 3950 | 3950 | 327 |
| 340 | 20231227 | 131900 | 616686740 | 3950 | 3950 | 3950 | 3950 | 1 |
| 341 | 20231227 | 131800 | 616682790 | 3960 | 3960 | 3960 | 3960 | 0 |
| 342 | 20231227 | 131700 | 616682790 | 3960 | 3960 | 3960 | 3960 | 7 |
| 343 | 20231227 | 131600 | 616655070 | 3960 | 3960 | 3960 | 3960 | 0 |
| 344 | 20231227 | 131500 | 616655070 | 3960 | 3960 | 3960 | 3960 | 3 |
| 345 | 20231227 | 131400 | 616643190 | 3945 | 3950 | 3950 | 3945 | 4 |
| 346 | 20231227 | 131300 | 616627400 | 3950 | 3955 | 3955 | 3950 | 233 |
| 347 | 20231227 | 131200 | 615706920 | 3960 | 3960 | 3960 | 3960 | 89 |
| 348 | 20231227 | 131100 | 615354480 | 3955 | 3955 | 3955 | 3955 | 1 |
| 349 | 20231227 | 131000 | 615350525 | 3950 | 3950 | 3950 | 3950 | 500 |
| 350 | 20231227 | 130900 | 613375525 | 3950 | 3955 | 3960 | 3950 | 215 |
| 351 | 20231227 | 130800 | 612526150 | 3955 | 3955 | 3955 | 3955 | 170 |
| 352 | 20231227 | 130700 | 611853800 | 3965 | 3960 | 3965 | 3955 | 8994 |
| 353 | 20231227 | 130600 | 576236505 | 3965 | 3965 | 3965 | 3965 | 0 |
| 354 | 20231227 | 130500 | 576236505 | 3965 | 3965 | 3965 | 3965 | 0 |
| 355 | 20231227 | 130400 | 576236505 | 3965 | 3965 | 3965 | 3965 | 0 |
| 356 | 20231227 | 130300 | 576236505 | 3965 | 3965 | 3965 | 3965 | 0 |
| 357 | 20231227 | 130200 | 576236505 | 3965 | 3965 | 3965 | 3965 | 1 |
| 358 | 20231227 | 130100 | 576232540 | 3965 | 3965 | 3965 | 3965 | 0 |
| 359 | 20231227 | 130000 | 576232540 | 3965 | 3965 | 3965 | 3965 | 0 |
| 360 | 20231227 | 125900 | 576232540 | 3965 | 3965 | 3965 | 3965 | 0 |
| 361 | 20231227 | 125800 | 576232540 | 3965 | 3965 | 3965 | 3965 | 1 |
| 362 | 20231227 | 125700 | 576228575 | 3960 | 3960 | 3960 | 3960 | 574 |
| 363 | 20231227 | 125600 | 573955535 | 3960 | 3960 | 3960 | 3960 | 500 |
| 364 | 20231227 | 125500 | 571975535 | 3965 | 3965 | 3965 | 3965 | 16 |
| 365 | 20231227 | 125400 | 571912095 | 3960 | 3960 | 3960 | 3960 | 0 |
| 366 | 20231227 | 125300 | 571912095 | 3960 | 3960 | 3960 | 3960 | 0 |
| 367 | 20231227 | 125200 | 571912095 | 3960 | 3960 | 3960 | 3960 | 500 |
| 368 | 20231227 | 125100 | 569932095 | 3965 | 3965 | 3965 | 3965 | 617 |
| 369 | 20231227 | 125000 | 567485690 | 3965 | 3965 | 3965 | 3965 | 0 |
| 370 | 20231227 | 124900 | 567485690 | 3965 | 3965 | 3965 | 3965 | 5 |
| 371 | 20231227 | 124800 | 567465865 | 3970 | 3970 | 3970 | 3970 | 0 |
| 372 | 20231227 | 124700 | 567465865 | 3970 | 3970 | 3970 | 3970 | 0 |
| 373 | 20231227 | 124600 | 567465865 | 3970 | 3965 | 3970 | 3960 | 720 |
| 374 | 20231227 | 124500 | 564610590 | 3965 | 3965 | 3965 | 3965 | 5 |
| 375 | 20231227 | 124400 | 564590765 | 3970 | 3970 | 3970 | 3970 | 2 |
| 376 | 20231227 | 124300 | 564582825 | 3970 | 3970 | 3970 | 3970 | 0 |
| 377 | 20231227 | 124200 | 564582825 | 3970 | 3970 | 3970 | 3970 | 0 |
| 378 | 20231227 | 124100 | 564582825 | 3970 | 3965 | 3970 | 3965 | 163 |
| 379 | 20231227 | 124000 | 563936490 | 3965 | 3965 | 3965 | 3965 | 285 |
| 380 | 20231227 | 123900 | 562806465 | 3965 | 3965 | 3965 | 3965 | 50 |
| 381 | 20231227 | 123800 | 562608215 | 3965 | 3965 | 3965 | 3965 | 5 |
| 382 | 20231227 | 123700 | 562588390 | 3965 | 3965 | 3965 | 3965 | 0 |
| 383 | 20231227 | 123600 | 562588390 | 3965 | 3965 | 3965 | 3965 | 83 |
| 384 | 20231227 | 123500 | 562259295 | 3965 | 3965 | 3965 | 3965 | 0 |
| 385 | 20231227 | 123400 | 562259295 | 3965 | 3965 | 3965 | 3965 | 0 |
| 386 | 20231227 | 123300 | 562259295 | 3965 | 3965 | 3965 | 3965 | 0 |
| 387 | 20231227 | 123200 | 562259295 | 3965 | 3965 | 3965 | 3965 | 0 |
| 388 | 20231227 | 123100 | 562259295 | 3965 | 3965 | 3965 | 3965 | 0 |
| 389 | 20231227 | 123000 | 562259295 | 3965 | 3970 | 3970 | 3965 | 176 |
| 390 | 20231227 | 122900 | 561561450 | 3965 | 3965 | 3965 | 3965 | 40 |
| 391 | 20231227 | 122800 | 561402850 | 3970 | 3970 | 3970 | 3970 | 1 |
| 392 | 20231227 | 122700 | 561398880 | 3965 | 3965 | 3965 | 3965 | 30 |
| 393 | 20231227 | 122600 | 561279930 | 3970 | 3970 | 3970 | 3970 | 0 |
| 394 | 20231227 | 122500 | 561279930 | 3970 | 3970 | 3970 | 3970 | 1 |
| 395 | 20231227 | 122400 | 561275960 | 3965 | 3965 | 3965 | 3965 | 0 |
| 396 | 20231227 | 122300 | 561275960 | 3965 | 3965 | 3965 | 3965 | 374 |
| 397 | 20231227 | 122200 | 559793050 | 3965 | 3965 | 3965 | 3965 | 0 |
| 398 | 20231227 | 122100 | 559793050 | 3965 | 3965 | 3965 | 3965 | 0 |
| 399 | 20231227 | 122000 | 559793050 | 3965 | 3965 | 3965 | 3965 | 30 |
| 400 | 20231227 | 121900 | 559674100 | 3965 | 3965 | 3965 | 3965 | 0 |
| 401 | 20231227 | 121800 | 559674100 | 3965 | 3965 | 3965 | 3965 | 10 |
| 402 | 20231227 | 121700 | 559634450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 403 | 20231227 | 121600 | 559634450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 404 | 20231227 | 121500 | 559634450 | 3965 | 3965 | 3965 | 3965 | 500 |
| 405 | 20231227 | 121400 | 557651950 | 3965 | 3965 | 3965 | 3965 | 20 |
| 406 | 20231227 | 121300 | 557572650 | 3965 | 3965 | 3965 | 3965 | 1 |
| 407 | 20231227 | 121200 | 557568685 | 3965 | 3965 | 3965 | 3965 | 2 |
| 408 | 20231227 | 121100 | 557560755 | 3960 | 3960 | 3960 | 3960 | 0 |
| 409 | 20231227 | 121000 | 557560755 | 3960 | 3965 | 3965 | 3960 | 1005 |
| 410 | 20231227 | 120900 | 553579705 | 3965 | 3965 | 3965 | 3965 | 1 |
| 411 | 20231227 | 120800 | 553575740 | 3965 | 3965 | 3965 | 3965 | 201 |
| 412 | 20231227 | 120700 | 552778775 | 3965 | 3965 | 3965 | 3965 | 1156 |
| 413 | 20231227 | 120600 | 548195235 | 3965 | 3965 | 3965 | 3965 | 0 |
| 414 | 20231227 | 120500 | 548195235 | 3965 | 3965 | 3965 | 3965 | 0 |
| 415 | 20231227 | 120400 | 548195235 | 3965 | 3965 | 3965 | 3965 | 1 |
| 416 | 20231227 | 120300 | 548191270 | 3965 | 3960 | 3965 | 3960 | 69 |
| 417 | 20231227 | 120200 | 547918020 | 3960 | 3960 | 3960 | 3960 | 0 |
| 418 | 20231227 | 120100 | 547918020 | 3960 | 3960 | 3960 | 3960 | 0 |
| 419 | 20231227 | 120000 | 547918020 | 3960 | 3960 | 3960 | 3960 | 0 |
| 420 | 20231227 | 115900 | 547918020 | 3960 | 3960 | 3960 | 3960 | 0 |
| 421 | 20231227 | 115800 | 547918020 | 3960 | 3960 | 3960 | 3960 | 2 |
| 422 | 20231227 | 115700 | 547910100 | 3950 | 3950 | 3950 | 3950 | 0 |
| 423 | 20231227 | 115600 | 547910100 | 3950 | 3950 | 3950 | 3950 | 0 |
| 424 | 20231227 | 115500 | 547910100 | 3950 | 3950 | 3950 | 3950 | 0 |
| 425 | 20231227 | 115400 | 547910100 | 3950 | 3950 | 3950 | 3950 | 0 |
| 426 | 20231227 | 115300 | 547910100 | 3950 | 3950 | 3950 | 3950 | 0 |
| 427 | 20231227 | 115200 | 547910100 | 3950 | 3950 | 3950 | 3950 | 0 |
| 428 | 20231227 | 115100 | 547910100 | 3950 | 3960 | 3960 | 3950 | 3500 |
| 429 | 20231227 | 115000 | 534068020 | 3965 | 3960 | 3965 | 3960 | 251 |
| 430 | 20231227 | 114900 | 533074050 | 3960 | 3960 | 3960 | 3960 | 0 |
| 431 | 20231227 | 114800 | 533074050 | 3960 | 3960 | 3960 | 3960 | 0 |
| 432 | 20231227 | 114700 | 533074050 | 3960 | 3960 | 3960 | 3960 | 0 |
| 433 | 20231227 | 114600 | 533074050 | 3960 | 3960 | 3960 | 3960 | 500 |
| 434 | 20231227 | 114500 | 531094050 | 3965 | 3965 | 3965 | 3965 | 0 |
| 435 | 20231227 | 114400 | 531094050 | 3965 | 3965 | 3965 | 3965 | 0 |
| 436 | 20231227 | 114300 | 531094050 | 3965 | 3965 | 3965 | 3965 | 1 |
| 437 | 20231227 | 114200 | 531090085 | 3965 | 3965 | 3965 | 3965 | 0 |
| 438 | 20231227 | 114100 | 531090085 | 3965 | 3965 | 3965 | 3965 | 0 |
| 439 | 20231227 | 114000 | 531090085 | 3965 | 3965 | 3965 | 3965 | 25 |
| 440 | 20231227 | 113900 | 530990960 | 3955 | 3955 | 3955 | 3955 | 0 |
| 441 | 20231227 | 113800 | 530990960 | 3955 | 3955 | 3955 | 3955 | 0 |
| 442 | 20231227 | 113700 | 530990960 | 3955 | 3955 | 3955 | 3955 | 0 |
| 443 | 20231227 | 113600 | 530990960 | 3955 | 3955 | 3955 | 3955 | 101 |
| 444 | 20231227 | 113500 | 530591505 | 3965 | 3965 | 3965 | 3965 | 5 |
| 445 | 20231227 | 113400 | 530571680 | 3965 | 3965 | 3965 | 3965 | 0 |
| 446 | 20231227 | 113300 | 530571680 | 3965 | 3965 | 3965 | 3965 | 151 |
| 447 | 20231227 | 113200 | 529972965 | 3955 | 3955 | 3955 | 3955 | 26 |
| 448 | 20231227 | 113100 | 529870135 | 3955 | 3960 | 3960 | 3955 | 1255 |
| 449 | 20231227 | 113000 | 524906195 | 3960 | 3960 | 3960 | 3960 | 0 |
| 450 | 20231227 | 112900 | 524906195 | 3960 | 3960 | 3960 | 3960 | 201 |
| 451 | 20231227 | 112800 | 524110235 | 3965 | 3965 | 3965 | 3965 | 0 |
| 452 | 20231227 | 112700 | 524110235 | 3965 | 3965 | 3965 | 3965 | 0 |
| 453 | 20231227 | 112600 | 524110235 | 3965 | 3965 | 3965 | 3955 | 1013 |
| 454 | 20231227 | 112500 | 520101000 | 3965 | 3965 | 3965 | 3965 | 6 |
| 455 | 20231227 | 112400 | 520077210 | 3965 | 3960 | 3965 | 3960 | 279 |
| 456 | 20231227 | 112300 | 518972065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 457 | 20231227 | 112200 | 518972065 | 3960 | 3960 | 3960 | 3960 | 200 |
| 458 | 20231227 | 112100 | 518180065 | 3955 | 3955 | 3955 | 3955 | 0 |
| 459 | 20231227 | 112000 | 518180065 | 3955 | 3955 | 3955 | 3955 | 0 |
| 460 | 20231227 | 111900 | 518180065 | 3955 | 3955 | 3955 | 3955 | 7 |
| 461 | 20231227 | 111800 | 518152380 | 3955 | 3960 | 3960 | 3955 | 53 |
| 462 | 20231227 | 111700 | 517942715 | 3960 | 3960 | 3960 | 3960 | 3 |
| 463 | 20231227 | 111600 | 517930835 | 3960 | 3960 | 3960 | 3960 | 0 |
| 464 | 20231227 | 111500 | 517930835 | 3960 | 3960 | 3960 | 3960 | 2 |
| 465 | 20231227 | 111400 | 517922915 | 3965 | 3965 | 3965 | 3965 | 0 |
| 466 | 20231227 | 111300 | 517922915 | 3965 | 3965 | 3965 | 3965 | 0 |
| 467 | 20231227 | 111200 | 517922915 | 3965 | 3965 | 3965 | 3965 | 103 |
| 468 | 20231227 | 111100 | 517514520 | 3950 | 3955 | 3955 | 3950 | 689 |
| 469 | 20231227 | 111000 | 514792965 | 3950 | 3950 | 3950 | 3950 | 0 |
| 470 | 20231227 | 110900 | 514792965 | 3950 | 3950 | 3950 | 3950 | 0 |
| 471 | 20231227 | 110800 | 514792965 | 3950 | 3950 | 3950 | 3950 | 0 |
| 472 | 20231227 | 110700 | 514792965 | 3950 | 3955 | 3955 | 3950 | 218 |
| 473 | 20231227 | 110600 | 513931050 | 3965 | 3965 | 3965 | 3965 | 5 |
| 474 | 20231227 | 110500 | 513911225 | 3965 | 3965 | 3965 | 3965 | 3 |
| 475 | 20231227 | 110400 | 513899330 | 3955 | 3960 | 3960 | 3955 | 750 |
| 476 | 20231227 | 110300 | 510933065 | 3960 | 3960 | 3960 | 3960 | 450 |
| 477 | 20231227 | 110200 | 509151065 | 3960 | 3960 | 3960 | 3960 | 1164 |
| 478 | 20231227 | 110100 | 504541625 | 3960 | 3960 | 3960 | 3960 | 0 |
| 479 | 20231227 | 110000 | 504541625 | 3960 | 3960 | 3960 | 3960 | 122 |
| 480 | 20231227 | 105900 | 504058505 | 3960 | 3960 | 3960 | 3960 | 0 |
| 481 | 20231227 | 105800 | 504058505 | 3960 | 3960 | 3960 | 3960 | 0 |
| 482 | 20231227 | 105700 | 504058505 | 3960 | 3960 | 3960 | 3960 | 0 |
| 483 | 20231227 | 105600 | 504058505 | 3960 | 3960 | 3960 | 3960 | 0 |
| 484 | 20231227 | 105500 | 504058505 | 3960 | 3960 | 3960 | 3960 | 40 |
| 485 | 20231227 | 105400 | 503900105 | 3965 | 3965 | 3965 | 3965 | 387 |
| 486 | 20231227 | 105300 | 502365650 | 3965 | 3965 | 3965 | 3965 | 2 |
| 487 | 20231227 | 105200 | 502357720 | 3960 | 3965 | 3965 | 3960 | 8 |
| 488 | 20231227 | 105100 | 502326005 | 3960 | 3960 | 3965 | 3960 | 1985 |
| 489 | 20231227 | 105000 | 494465395 | 3950 | 3960 | 3960 | 3950 | 3162 |
| 490 | 20231227 | 104900 | 481975485 | 3950 | 3950 | 3950 | 3950 | 19 |
| 491 | 20231227 | 104800 | 481900435 | 3960 | 3960 | 3960 | 3960 | 1 |
| 492 | 20231227 | 104700 | 481896475 | 3950 | 3950 | 3950 | 3950 | 140 |
| 493 | 20231227 | 104600 | 481343475 | 3960 | 3950 | 3960 | 3950 | 7 |
| 494 | 20231227 | 104500 | 481315765 | 3955 | 3955 | 3955 | 3950 | 629 |
| 495 | 20231227 | 104400 | 478829950 | 3955 | 3955 | 3955 | 3955 | 208 |
| 496 | 20231227 | 104300 | 478007310 | 3955 | 3955 | 3955 | 3955 | 0 |
| 497 | 20231227 | 104200 | 478007310 | 3955 | 3955 | 3955 | 3950 | 41 |
| 498 | 20231227 | 104100 | 477845335 | 3955 | 3955 | 3955 | 3955 | 90 |
| 499 | 20231227 | 104000 | 477489385 | 3950 | 3950 | 3950 | 3950 | 50 |
| 500 | 20231227 | 103900 | 477291885 | 3955 | 3955 | 3955 | 3955 | 7 |
| 501 | 20231227 | 103800 | 477264200 | 3955 | 3955 | 3955 | 3955 | 70 |
| 502 | 20231227 | 103700 | 476987350 | 3955 | 3955 | 3955 | 3955 | 2810 |
| 503 | 20231227 | 103600 | 465873800 | 3955 | 3965 | 3965 | 3955 | 381 |
| 504 | 20231227 | 103500 | 464364865 | 3965 | 3960 | 3965 | 3960 | 248 |
| 505 | 20231227 | 103400 | 463382710 | 3960 | 3960 | 3960 | 3960 | 111 |
| 506 | 20231227 | 103300 | 462943150 | 3960 | 3960 | 3960 | 3960 | 0 |
| 507 | 20231227 | 103200 | 462943150 | 3960 | 3960 | 3960 | 3960 | 51 |
| 508 | 20231227 | 103100 | 462741190 | 3960 | 3960 | 3960 | 3960 | 53 |
| 509 | 20231227 | 103000 | 462531310 | 3960 | 3960 | 3960 | 3960 | 3 |
| 510 | 20231227 | 102900 | 462519430 | 3960 | 3960 | 3960 | 3960 | 8 |
| 511 | 20231227 | 102800 | 462487750 | 3960 | 3960 | 3960 | 3960 | 101 |
| 512 | 20231227 | 102700 | 462087790 | 3960 | 3960 | 3960 | 3955 | 312 |
| 513 | 20231227 | 102600 | 460853770 | 3960 | 3955 | 3960 | 3955 | 183 |
| 514 | 20231227 | 102500 | 460129995 | 3955 | 3950 | 3955 | 3950 | 48 |
| 515 | 20231227 | 102400 | 459940290 | 3950 | 3945 | 3950 | 3945 | 255 |
| 516 | 20231227 | 102300 | 458934290 | 3945 | 3950 | 3950 | 3945 | 256 |
| 517 | 20231227 | 102200 | 457924325 | 3955 | 3950 | 3955 | 3950 | 2 |
| 518 | 20231227 | 102100 | 457916420 | 3955 | 3955 | 3955 | 3950 | 50 |
| 519 | 20231227 | 102000 | 457718885 | 3955 | 3955 | 3955 | 3955 | 2 |
| 520 | 20231227 | 101900 | 457710975 | 3955 | 3955 | 3955 | 3955 | 2 |
| 521 | 20231227 | 101800 | 457703065 | 3955 | 3955 | 3955 | 3955 | 0 |
| 522 | 20231227 | 101700 | 457703065 | 3955 | 3955 | 3955 | 3955 | 2 |
| 523 | 20231227 | 101600 | 457695155 | 3950 | 3950 | 3950 | 3950 | 1 |
| 524 | 20231227 | 101500 | 457691205 | 3955 | 3955 | 3955 | 3955 | 3 |
| 525 | 20231227 | 101400 | 457679340 | 3960 | 3960 | 3960 | 3960 | 0 |
| 526 | 20231227 | 101300 | 457679340 | 3960 | 3960 | 3960 | 3960 | 0 |
| 527 | 20231227 | 101200 | 457679340 | 3960 | 3960 | 3960 | 3960 | 0 |
| 528 | 20231227 | 101100 | 457679340 | 3960 | 3960 | 3960 | 3960 | 101 |
| 529 | 20231227 | 101000 | 457279380 | 3940 | 3945 | 3945 | 3940 | 325 |
| 530 | 20231227 | 100900 | 455998580 | 3940 | 3940 | 3940 | 3940 | 7 |
| 531 | 20231227 | 100800 | 455971000 | 3940 | 3950 | 3950 | 3940 | 7324 |
| 532 | 20231227 | 100700 | 427044200 | 3965 | 3950 | 3965 | 3950 | 540 |
| 533 | 20231227 | 100600 | 424911140 | 3950 | 3950 | 3950 | 3950 | 132 |
| 534 | 20231227 | 100500 | 424389740 | 3960 | 3950 | 3960 | 3950 | 455 |
| 535 | 20231227 | 100400 | 422588770 | 3950 | 3950 | 3950 | 3950 | 122 |
| 536 | 20231227 | 100300 | 422106870 | 3950 | 3950 | 3950 | 3950 | 16 |
| 537 | 20231227 | 100200 | 422043670 | 3950 | 3950 | 3950 | 3950 | 6 |
| 538 | 20231227 | 100100 | 422019970 | 3950 | 3935 | 3950 | 3930 | 855 |
| 539 | 20231227 | 100000 | 418659080 | 3935 | 3940 | 3940 | 3935 | 734 |
| 540 | 20231227 | 095900 | 415767315 | 3940 | 3940 | 3940 | 3930 | 373 |
| 541 | 20231227 | 095800 | 414298740 | 3940 | 3940 | 3940 | 3940 | 100 |
| 542 | 20231227 | 095700 | 413904740 | 3940 | 3945 | 3945 | 3930 | 2575 |
| 543 | 20231227 | 095600 | 403766030 | 3945 | 3940 | 3945 | 3940 | 127 |
| 544 | 20231227 | 095500 | 403265020 | 3945 | 3950 | 3950 | 3945 | 1952 |
| 545 | 20231227 | 095400 | 395564200 | 3950 | 3960 | 3960 | 3945 | 4354 |
| 546 | 20231227 | 095300 | 378360665 | 3960 | 3970 | 3970 | 3960 | 1504 |
| 547 | 20231227 | 095200 | 372401235 | 3970 | 3970 | 3970 | 3965 | 691 |
| 548 | 20231227 | 095100 | 369660785 | 3965 | 3970 | 3970 | 3965 | 107 |
| 549 | 20231227 | 095000 | 369236475 | 3970 | 3970 | 3970 | 3970 | 10 |
| 550 | 20231227 | 094900 | 369196775 | 3970 | 3970 | 3970 | 3970 | 65 |
| 551 | 20231227 | 094800 | 368938725 | 3970 | 3970 | 3970 | 3955 | 1351 |
| 552 | 20231227 | 094700 | 363585630 | 3965 | 3965 | 3965 | 3965 | 496 |
| 553 | 20231227 | 094600 | 361618990 | 3975 | 3975 | 3975 | 3975 | 1259 |
| 554 | 20231227 | 094500 | 356614465 | 3965 | 3965 | 3965 | 3965 | 114 |
| 555 | 20231227 | 094400 | 356162455 | 3965 | 3970 | 3970 | 3965 | 375 |
| 556 | 20231227 | 094300 | 354675270 | 3970 | 3970 | 3970 | 3970 | 909 |
| 557 | 20231227 | 094200 | 351066540 | 3970 | 3975 | 3975 | 3970 | 1300 |
| 558 | 20231227 | 094100 | 345903165 | 3975 | 3975 | 3975 | 3975 | 332 |
| 559 | 20231227 | 094000 | 344583465 | 3970 | 3980 | 3980 | 3970 | 3561 |
| 560 | 20231227 | 093900 | 330433740 | 3980 | 3995 | 3995 | 3980 | 4356 |
| 561 | 20231227 | 093800 | 313071490 | 3995 | 3985 | 3995 | 3980 | 856 |
| 562 | 20231227 | 093700 | 309660860 | 3995 | 3985 | 3995 | 3985 | 140 |
| 563 | 20231227 | 093600 | 309102900 | 3985 | 3995 | 3995 | 3985 | 3274 |
| 564 | 20231227 | 093500 | 296044495 | 3995 | 3995 | 3995 | 3995 | 1016 |
| 565 | 20231227 | 093400 | 291985575 | 4000 | 4005 | 4005 | 4000 | 2501 |
| 566 | 20231227 | 093300 | 281979570 | 4005 | 4010 | 4010 | 4005 | 802 |
| 567 | 20231227 | 093200 | 278765385 | 4010 | 4015 | 4015 | 4010 | 563 |
| 568 | 20231227 | 093100 | 276507310 | 4015 | 4010 | 4015 | 4010 | 2268 |
| 569 | 20231227 | 093000 | 267411550 | 4010 | 3995 | 4010 | 3995 | 2540 |
| 570 | 20231227 | 092900 | 257252190 | 3995 | 3995 | 3995 | 3995 | 1125 |
| 571 | 20231227 | 092800 | 252757815 | 4000 | 4000 | 4000 | 4000 | 2 |
| 572 | 20231227 | 092700 | 252749815 | 4000 | 3995 | 4000 | 3995 | 2400 |
| 573 | 20231227 | 092600 | 243161810 | 4000 | 4000 | 4000 | 4000 | 498 |
| 574 | 20231227 | 092500 | 241169810 | 4010 | 4010 | 4010 | 4010 | 26 |
| 575 | 20231227 | 092400 | 241065550 | 4015 | 4015 | 4020 | 4000 | 1950 |
| 576 | 20231227 | 092300 | 233250680 | 4015 | 4015 | 4015 | 4000 | 5032 |
| 577 | 20231227 | 092200 | 213092285 | 4020 | 4020 | 4020 | 4005 | 504 |
| 578 | 20231227 | 092100 | 211067695 | 4025 | 4015 | 4025 | 4000 | 7226 |
| 579 | 20231227 | 092000 | 182059805 | 4015 | 4005 | 4015 | 4000 | 4808 |
| 580 | 20231227 | 091900 | 162795445 | 4005 | 3980 | 4005 | 3980 | 8972 |
| 581 | 20231227 | 091800 | 126979600 | 3980 | 3970 | 3980 | 3970 | 1058 |
| 582 | 20231227 | 091700 | 122775085 | 3970 | 3970 | 3970 | 3970 | 1832 |
| 583 | 20231227 | 091600 | 115502045 | 3975 | 3975 | 3980 | 3975 | 804 |
| 584 | 20231227 | 091500 | 112306130 | 3970 | 3975 | 3975 | 3970 | 627 |
| 585 | 20231227 | 091400 | 109816610 | 3975 | 3980 | 3980 | 3975 | 179 |
| 586 | 20231227 | 091300 | 109105035 | 3980 | 3985 | 3985 | 3980 | 1103 |
| 587 | 20231227 | 091200 | 104714955 | 3985 | 3980 | 3985 | 3980 | 375 |
| 588 | 20231227 | 091100 | 103220595 | 3980 | 3985 | 3985 | 3980 | 636 |
| 589 | 20231227 | 091000 | 100688095 | 3980 | 3990 | 3990 | 3980 | 2466 |
| 590 | 20231227 | 090900 | 90853365 | 3990 | 3980 | 3990 | 3980 | 6 |
| 591 | 20231227 | 090800 | 90829435 | 3990 | 3985 | 3990 | 3985 | 65 |
| 592 | 20231227 | 090700 | 90570185 | 3975 | 3985 | 3985 | 3975 | 158 |
| 593 | 20231227 | 090600 | 89940605 | 3985 | 3985 | 3985 | 3980 | 383 |
| 594 | 20231227 | 090500 | 88415850 | 3995 | 3995 | 4010 | 3990 | 5370 |
| 595 | 20231227 | 090400 | 66935740 | 4005 | 3985 | 4005 | 3985 | 5267 |
| 596 | 20231227 | 090300 | 45898580 | 3985 | 3945 | 3990 | 3945 | 1819 |
| 597 | 20231227 | 090200 | 38669120 | 3975 | 3950 | 3975 | 3925 | 2517 |
| 598 | 20231227 | 090100 | 28717620 | 3950 | 3930 | 3960 | 3915 | 4014 |
| 599 | 20231227 | 090000 | 12921855 | 3960 | 3950 | 3960 | 3930 | 3274 |