30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 3946 |
| 3 | 20231227 | 185700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20231227 | 185600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20231227 | 185500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20231227 | 185400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20231227 | 185300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20231227 | 185200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20231227 | 185100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20231227 | 185000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20231227 | 184900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20231227 | 184800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20231227 | 184700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20231227 | 184600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20231227 | 184500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20231227 | 184400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20231227 | 184300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20231227 | 184200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20231227 | 184100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20231227 | 184000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20231227 | 183900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20231227 | 183800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20231227 | 183700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20231227 | 183600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20231227 | 183500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20231227 | 183400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20231227 | 183300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20231227 | 183200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20231227 | 183100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20231227 | 183000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20231227 | 182900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20231227 | 182800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 3946 |
| 33 | 20231227 | 182700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20231227 | 182600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20231227 | 182500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20231227 | 182400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20231227 | 182300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20231227 | 182200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20231227 | 182100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20231227 | 182000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20231227 | 181900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20231227 | 181800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20231227 | 181700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20231227 | 181600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20231227 | 181500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20231227 | 181400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20231227 | 181300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20231227 | 181200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20231227 | 181100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20231227 | 181000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20231227 | 180900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20231227 | 180800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20231227 | 180700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20231227 | 180600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20231227 | 180500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20231227 | 180400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20231227 | 180300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20231227 | 180200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20231227 | 180100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20231227 | 180000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20231227 | 175900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20231227 | 175800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 3946 |
| 63 | 20231227 | 175700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20231227 | 175600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20231227 | 175500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20231227 | 175400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20231227 | 175300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20231227 | 175200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20231227 | 175100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20231227 | 175000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20231227 | 174900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20231227 | 174800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20231227 | 174700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20231227 | 174600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20231227 | 174500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20231227 | 174400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20231227 | 174300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20231227 | 174200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20231227 | 174100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20231227 | 174000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20231227 | 173900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20231227 | 173800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20231227 | 173700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20231227 | 173600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20231227 | 173500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20231227 | 173400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20231227 | 173300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20231227 | 173200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20231227 | 173100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20231227 | 173000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20231227 | 172900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20231227 | 172800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 3946 |
| 93 | 20231227 | 172700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20231227 | 172600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20231227 | 172500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20231227 | 172400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20231227 | 172300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20231227 | 172200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20231227 | 172100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20231227 | 172000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20231227 | 171900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20231227 | 171800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20231227 | 171700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20231227 | 171600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20231227 | 171500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20231227 | 171400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20231227 | 171300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20231227 | 171200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20231227 | 171100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20231227 | 171000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20231227 | 170900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20231227 | 170800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20231227 | 170700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20231227 | 170600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20231227 | 170500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20231227 | 170400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20231227 | 170300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20231227 | 170200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20231227 | 170100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20231227 | 170000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20231227 | 165900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20231227 | 165800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 3946 |
| 123 | 20231227 | 165700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20231227 | 165600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20231227 | 165500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20231227 | 165400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20231227 | 165300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20231227 | 165200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20231227 | 165100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20231227 | 165000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20231227 | 164900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20231227 | 164800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20231227 | 164700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20231227 | 164600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20231227 | 164500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20231227 | 164400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20231227 | 164300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20231227 | 164200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20231227 | 164100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20231227 | 164000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20231227 | 163900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20231227 | 163800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20231227 | 163700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20231227 | 163600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20231227 | 163500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20231227 | 163400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20231227 | 163300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20231227 | 163200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20231227 | 163100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20231227 | 163000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20231227 | 162900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20231227 | 162800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 3946 |
| 153 | 20231227 | 162700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20231227 | 162600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20231227 | 162500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20231227 | 162400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20231227 | 162300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20231227 | 162200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20231227 | 162100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20231227 | 162000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20231227 | 161900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20231227 | 161800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20231227 | 161700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20231227 | 161600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20231227 | 161500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20231227 | 161400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20231227 | 161300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20231227 | 161200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20231227 | 161100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20231227 | 161000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20231227 | 160900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20231227 | 160800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20231227 | 160700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20231227 | 160600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20231227 | 160500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20231227 | 160400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20231227 | 160300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20231227 | 160200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20231227 | 160100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20231227 | 160000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20231227 | 155900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20231227 | 155800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 3946 |
| 183 | 20231227 | 155700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20231227 | 155600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20231227 | 155500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20231227 | 155400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20231227 | 155300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20231227 | 155200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20231227 | 155100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20231227 | 155000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20231227 | 154900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20231227 | 154800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20231227 | 154700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20231227 | 154600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20231227 | 154500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20231227 | 154400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20231227 | 154300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 198 | 20231227 | 154200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 199 | 20231227 | 154100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 200 | 20231227 | 154000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 201 | 20231227 | 153900 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 202 | 20231227 | 153800 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 203 | 20231227 | 153700 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 204 | 20231227 | 153600 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20231227 | 153500 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20231227 | 153400 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 207 | 20231227 | 153300 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 208 | 20231227 | 153200 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 209 | 20231227 | 153100 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 210 | 20231227 | 153000 | 2839472135 | 4285 | 4285 | 4285 | 4285 | 3946 |
| 211 | 20231227 | 152900 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 212 | 20231227 | 152800 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 213 | 20231227 | 152700 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 214 | 20231227 | 152600 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 215 | 20231227 | 152500 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 216 | 20231227 | 152400 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 217 | 20231227 | 152300 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 218 | 20231227 | 152200 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 219 | 20231227 | 152100 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 220 | 20231227 | 152000 | 2822563525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 221 | 20231227 | 151900 | 2822563525 | 4290 | 4290 | 4290 | 4280 | 737 |
| 222 | 20231227 | 151800 | 2819406385 | 4290 | 4285 | 4290 | 4285 | 727 |
| 223 | 20231227 | 151700 | 2816290130 | 4285 | 4290 | 4290 | 4285 | 1843 |
| 224 | 20231227 | 151600 | 2808391890 | 4290 | 4285 | 4290 | 4285 | 365 |
| 225 | 20231227 | 151500 | 2806826150 | 4285 | 4290 | 4290 | 4285 | 220 |
| 226 | 20231227 | 151400 | 2805883440 | 4290 | 4290 | 4290 | 4290 | 0 |
| 227 | 20231227 | 151300 | 2805883440 | 4290 | 4285 | 4290 | 4285 | 1621 |
| 228 | 20231227 | 151200 | 2798929735 | 4285 | 4290 | 4290 | 4285 | 594 |
| 229 | 20231227 | 151100 | 2796383945 | 4290 | 4290 | 4290 | 4290 | 0 |
| 230 | 20231227 | 151000 | 2796383945 | 4290 | 4290 | 4290 | 4290 | 297 |
| 231 | 20231227 | 150900 | 2795109815 | 4295 | 4295 | 4295 | 4295 | 1100 |
| 232 | 20231227 | 150800 | 2790385315 | 4300 | 4300 | 4300 | 4300 | 574 |
| 233 | 20231227 | 150700 | 2787917115 | 4305 | 4305 | 4305 | 4305 | 300 |
| 234 | 20231227 | 150600 | 2786625615 | 4305 | 4295 | 4305 | 4290 | 14992 |
| 235 | 20231227 | 150500 | 2722171710 | 4295 | 4290 | 4295 | 4285 | 787 |
| 236 | 20231227 | 150400 | 2718794210 | 4290 | 4285 | 4290 | 4285 | 378 |
| 237 | 20231227 | 150300 | 2717174060 | 4295 | 4290 | 4295 | 4285 | 1108 |
| 238 | 20231227 | 150200 | 2712420625 | 4290 | 4295 | 4295 | 4290 | 30 |
| 239 | 20231227 | 150100 | 2712291875 | 4295 | 4285 | 4295 | 4285 | 2048 |
| 240 | 20231227 | 150000 | 2703510715 | 4295 | 4290 | 4295 | 4285 | 2094 |
| 241 | 20231227 | 145900 | 2694527950 | 4290 | 4290 | 4290 | 4290 | 1832 |
| 242 | 20231227 | 145800 | 2686668670 | 4300 | 4285 | 4300 | 4285 | 3961 |
| 243 | 20231227 | 145700 | 2669665170 | 4285 | 4280 | 4290 | 4280 | 1709 |
| 244 | 20231227 | 145600 | 2662343095 | 4285 | 4280 | 4290 | 4280 | 4964 |
| 245 | 20231227 | 145500 | 2641090840 | 4275 | 4275 | 4275 | 4275 | 1765 |
| 246 | 20231227 | 145400 | 2633545465 | 4275 | 4280 | 4280 | 4275 | 1008 |
| 247 | 20231227 | 145300 | 2629235240 | 4280 | 4270 | 4280 | 4265 | 3116 |
| 248 | 20231227 | 145200 | 2615922110 | 4265 | 4265 | 4270 | 4265 | 359 |
| 249 | 20231227 | 145100 | 2614390325 | 4270 | 4265 | 4270 | 4265 | 972 |
| 250 | 20231227 | 145000 | 2610244685 | 4270 | 4265 | 4270 | 4265 | 72 |
| 251 | 20231227 | 144900 | 2609937595 | 4270 | 4270 | 4270 | 4270 | 0 |
| 252 | 20231227 | 144800 | 2609937595 | 4270 | 4270 | 4270 | 4270 | 0 |
| 253 | 20231227 | 144700 | 2609937595 | 4270 | 4270 | 4270 | 4270 | 416 |
| 254 | 20231227 | 144600 | 2608161275 | 4270 | 4275 | 4275 | 4270 | 59 |
| 255 | 20231227 | 144500 | 2607909095 | 4275 | 4265 | 4275 | 4265 | 2462 |
| 256 | 20231227 | 144400 | 2597402820 | 4265 | 4265 | 4265 | 4260 | 512 |
| 257 | 20231227 | 144300 | 2595221640 | 4260 | 4260 | 4260 | 4255 | 1873 |
| 258 | 20231227 | 144200 | 2587245160 | 4260 | 4265 | 4265 | 4260 | 115 |
| 259 | 20231227 | 144100 | 2586755240 | 4255 | 4260 | 4265 | 4255 | 1251 |
| 260 | 20231227 | 144000 | 2581430970 | 4260 | 4260 | 4260 | 4260 | 415 |
| 261 | 20231227 | 143900 | 2579663070 | 4255 | 4255 | 4260 | 4255 | 1396 |
| 262 | 20231227 | 143800 | 2573719295 | 4255 | 4260 | 4260 | 4255 | 790 |
| 263 | 20231227 | 143700 | 2570356345 | 4260 | 4260 | 4260 | 4255 | 535 |
| 264 | 20231227 | 143600 | 2568077745 | 4255 | 4255 | 4255 | 4250 | 1650 |
| 265 | 20231227 | 143500 | 2561061995 | 4255 | 4260 | 4260 | 4255 | 651 |
| 266 | 20231227 | 143400 | 2558290785 | 4260 | 4260 | 4260 | 4260 | 500 |
| 267 | 20231227 | 143300 | 2556160785 | 4265 | 4270 | 4270 | 4255 | 1249 |
| 268 | 20231227 | 143200 | 2550834790 | 4265 | 4265 | 4265 | 4265 | 1272 |
| 269 | 20231227 | 143100 | 2545409710 | 4260 | 4255 | 4260 | 4255 | 1778 |
| 270 | 20231227 | 143000 | 2537840690 | 4260 | 4245 | 4260 | 4245 | 15979 |
| 271 | 20231227 | 142900 | 2469905800 | 4240 | 4235 | 4240 | 4235 | 217 |
| 272 | 20231227 | 142800 | 2468985780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 273 | 20231227 | 142700 | 2468985780 | 4230 | 4240 | 4240 | 4230 | 587 |
| 274 | 20231227 | 142600 | 2466501900 | 4230 | 4235 | 4235 | 4230 | 5264 |
| 275 | 20231227 | 142500 | 2444227140 | 4235 | 4235 | 4235 | 4235 | 256 |
| 276 | 20231227 | 142400 | 2443142980 | 4240 | 4245 | 4245 | 4240 | 1560 |
| 277 | 20231227 | 142300 | 2436528430 | 4245 | 4245 | 4245 | 4245 | 0 |
| 278 | 20231227 | 142200 | 2436528430 | 4245 | 4245 | 4245 | 4245 | 160 |
| 279 | 20231227 | 142100 | 2435849230 | 4245 | 4245 | 4245 | 4240 | 318 |
| 280 | 20231227 | 142000 | 2434499380 | 4240 | 4245 | 4250 | 4240 | 4599 |
| 281 | 20231227 | 141900 | 2414978020 | 4250 | 4245 | 4250 | 4245 | 271 |
| 282 | 20231227 | 141800 | 2413826615 | 4245 | 4245 | 4245 | 4245 | 325 |
| 283 | 20231227 | 141700 | 2412446990 | 4245 | 4245 | 4245 | 4245 | 310 |
| 284 | 20231227 | 141600 | 2411131040 | 4250 | 4250 | 4250 | 4250 | 3 |
| 285 | 20231227 | 141500 | 2411118290 | 4245 | 4245 | 4250 | 4245 | 210 |
| 286 | 20231227 | 141400 | 2410225840 | 4250 | 4245 | 4250 | 4245 | 765 |
| 287 | 20231227 | 141300 | 2406978410 | 4255 | 4255 | 4255 | 4255 | 0 |
| 288 | 20231227 | 141200 | 2406978410 | 4255 | 4255 | 4255 | 4255 | 2 |
| 289 | 20231227 | 141100 | 2406969900 | 4250 | 4245 | 4255 | 4245 | 37 |
| 290 | 20231227 | 141000 | 2406812635 | 4255 | 4245 | 4255 | 4245 | 20 |
| 291 | 20231227 | 140900 | 2406727635 | 4245 | 4255 | 4255 | 4245 | 343 |
| 292 | 20231227 | 140800 | 2405270915 | 4255 | 4245 | 4255 | 4245 | 642 |
| 293 | 20231227 | 140700 | 2402542465 | 4240 | 4250 | 4250 | 4240 | 232 |
| 294 | 20231227 | 140600 | 2401558765 | 4240 | 4245 | 4250 | 4240 | 3010 |
| 295 | 20231227 | 140500 | 2388794725 | 4245 | 4240 | 4245 | 4240 | 204 |
| 296 | 20231227 | 140400 | 2387929750 | 4240 | 4240 | 4240 | 4240 | 41 |
| 297 | 20231227 | 140300 | 2387755910 | 4250 | 4235 | 4250 | 4235 | 112 |
| 298 | 20231227 | 140200 | 2387281560 | 4240 | 4240 | 4240 | 4240 | 9 |
| 299 | 20231227 | 140100 | 2387243400 | 4240 | 4250 | 4250 | 4240 | 520 |
| 300 | 20231227 | 140000 | 2385038500 | 4255 | 4255 | 4255 | 4255 | 10 |
| 301 | 20231227 | 135900 | 2384995950 | 4255 | 4255 | 4255 | 4255 | 205 |
| 302 | 20231227 | 135800 | 2384123675 | 4255 | 4245 | 4255 | 4245 | 2000 |
| 303 | 20231227 | 135700 | 2375624305 | 4240 | 4245 | 4250 | 4240 | 1503 |
| 304 | 20231227 | 135600 | 2369249055 | 4245 | 4245 | 4250 | 4245 | 1028 |
| 305 | 20231227 | 135500 | 2364885160 | 4245 | 4240 | 4245 | 4240 | 533 |
| 306 | 20231227 | 135400 | 2362622675 | 4245 | 4245 | 4245 | 4245 | 2752 |
| 307 | 20231227 | 135300 | 2350940435 | 4240 | 4240 | 4240 | 4240 | 14 |
| 308 | 20231227 | 135200 | 2350881075 | 4240 | 4245 | 4245 | 4240 | 51 |
| 309 | 20231227 | 135100 | 2350664825 | 4225 | 4240 | 4240 | 4225 | 2695 |
| 310 | 20231227 | 135000 | 2339258240 | 4225 | 4230 | 4230 | 4225 | 3001 |
| 311 | 20231227 | 134900 | 2326574370 | 4230 | 4230 | 4230 | 4230 | 310 |
| 312 | 20231227 | 134800 | 2325263070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 313 | 20231227 | 134700 | 2325263070 | 4245 | 4240 | 4245 | 4240 | 3275 |
| 314 | 20231227 | 134600 | 2311373505 | 4240 | 4235 | 4240 | 4235 | 2098 |
| 315 | 20231227 | 134500 | 2302482260 | 4240 | 4225 | 4240 | 4225 | 1501 |
| 316 | 20231227 | 134400 | 2296134665 | 4215 | 4220 | 4225 | 4215 | 49 |
| 317 | 20231227 | 134300 | 2295928030 | 4225 | 4225 | 4225 | 4225 | 50 |
| 318 | 20231227 | 134200 | 2295716780 | 4225 | 4225 | 4225 | 4220 | 18 |
| 319 | 20231227 | 134100 | 2295640790 | 4215 | 4215 | 4215 | 4215 | 1 |
| 320 | 20231227 | 134000 | 2295636575 | 4215 | 4215 | 4215 | 4215 | 80 |
| 321 | 20231227 | 133900 | 2295299375 | 4220 | 4220 | 4220 | 4220 | 124 |
| 322 | 20231227 | 133800 | 2294776095 | 4230 | 4230 | 4230 | 4230 | 0 |
| 323 | 20231227 | 133700 | 2294776095 | 4230 | 4230 | 4230 | 4230 | 0 |
| 324 | 20231227 | 133600 | 2294776095 | 4230 | 4230 | 4230 | 4230 | 0 |
| 325 | 20231227 | 133500 | 2294776095 | 4230 | 4230 | 4230 | 4230 | 0 |
| 326 | 20231227 | 133400 | 2294776095 | 4230 | 4220 | 4230 | 4215 | 1779 |
| 327 | 20231227 | 133300 | 2287269275 | 4220 | 4220 | 4220 | 4220 | 221 |
| 328 | 20231227 | 133200 | 2286336655 | 4220 | 4215 | 4220 | 4215 | 914 |
| 329 | 20231227 | 133100 | 2282483595 | 4215 | 4225 | 4225 | 4215 | 109 |
| 330 | 20231227 | 133000 | 2282023720 | 4225 | 4230 | 4230 | 4225 | 142 |
| 331 | 20231227 | 132900 | 2281423065 | 4230 | 4230 | 4230 | 4230 | 246 |
| 332 | 20231227 | 132800 | 2280382485 | 4225 | 4220 | 4230 | 4220 | 958 |
| 333 | 20231227 | 132700 | 2276338160 | 4215 | 4215 | 4215 | 4215 | 0 |
| 334 | 20231227 | 132600 | 2276338160 | 4215 | 4215 | 4215 | 4215 | 0 |
| 335 | 20231227 | 132500 | 2276338160 | 4215 | 4215 | 4220 | 4215 | 2237 |
| 336 | 20231227 | 132400 | 2266903740 | 4215 | 4215 | 4215 | 4215 | 439 |
| 337 | 20231227 | 132300 | 2265053355 | 4215 | 4215 | 4215 | 4215 | 199 |
| 338 | 20231227 | 132200 | 2264214570 | 4220 | 4220 | 4225 | 4220 | 5035 |
| 339 | 20231227 | 132100 | 2242957765 | 4220 | 4225 | 4225 | 4220 | 784 |
| 340 | 20231227 | 132000 | 2239648985 | 4225 | 4225 | 4225 | 4225 | 813 |
| 341 | 20231227 | 131900 | 2236214060 | 4230 | 4230 | 4230 | 4230 | 110 |
| 342 | 20231227 | 131800 | 2235748760 | 4225 | 4235 | 4235 | 4225 | 7 |
| 343 | 20231227 | 131700 | 2235719175 | 4230 | 4230 | 4230 | 4225 | 2851 |
| 344 | 20231227 | 131600 | 2223671200 | 4230 | 4230 | 4230 | 4230 | 15 |
| 345 | 20231227 | 131500 | 2223607750 | 4230 | 4235 | 4235 | 4230 | 507 |
| 346 | 20231227 | 131400 | 2221460640 | 4235 | 4225 | 4235 | 4225 | 506 |
| 347 | 20231227 | 131300 | 2219321680 | 4230 | 4230 | 4230 | 4230 | 2233 |
| 348 | 20231227 | 131200 | 2209876090 | 4230 | 4230 | 4230 | 4230 | 314 |
| 349 | 20231227 | 131100 | 2208547870 | 4230 | 4230 | 4230 | 4230 | 1305 |
| 350 | 20231227 | 131000 | 2203027720 | 4230 | 4230 | 4230 | 4230 | 76 |
| 351 | 20231227 | 130900 | 2202706240 | 4230 | 4230 | 4230 | 4230 | 376 |
| 352 | 20231227 | 130800 | 2201115760 | 4235 | 4230 | 4235 | 4230 | 192 |
| 353 | 20231227 | 130700 | 2200303595 | 4230 | 4230 | 4230 | 4230 | 911 |
| 354 | 20231227 | 130600 | 2196450065 | 4225 | 4225 | 4225 | 4225 | 864 |
| 355 | 20231227 | 130500 | 2192799665 | 4230 | 4230 | 4230 | 4230 | 105 |
| 356 | 20231227 | 130400 | 2192355515 | 4230 | 4230 | 4230 | 4230 | 11 |
| 357 | 20231227 | 130300 | 2192308985 | 4225 | 4225 | 4225 | 4225 | 100 |
| 358 | 20231227 | 130200 | 2191886485 | 4225 | 4225 | 4225 | 4225 | 50 |
| 359 | 20231227 | 130100 | 2191675235 | 4220 | 4220 | 4220 | 4220 | 45 |
| 360 | 20231227 | 130000 | 2191485335 | 4220 | 4220 | 4220 | 4220 | 500 |
| 361 | 20231227 | 125900 | 2189375335 | 4220 | 4230 | 4230 | 4220 | 3 |
| 362 | 20231227 | 125800 | 2189362660 | 4230 | 4220 | 4230 | 4220 | 430 |
| 363 | 20231227 | 125700 | 2187543825 | 4235 | 4230 | 4235 | 4230 | 412 |
| 364 | 20231227 | 125600 | 2185801060 | 4225 | 4225 | 4230 | 4225 | 302 |
| 365 | 20231227 | 125500 | 2184525105 | 4225 | 4220 | 4225 | 4220 | 1663 |
| 366 | 20231227 | 125400 | 2177504745 | 4220 | 4225 | 4225 | 4220 | 924 |
| 367 | 20231227 | 125300 | 2173605380 | 4220 | 4215 | 4225 | 4215 | 776 |
| 368 | 20231227 | 125200 | 2170330660 | 4220 | 4220 | 4220 | 4220 | 514 |
| 369 | 20231227 | 125100 | 2168161580 | 4215 | 4220 | 4220 | 4215 | 62 |
| 370 | 20231227 | 125000 | 2167900190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 371 | 20231227 | 124900 | 2167900190 | 4220 | 4220 | 4220 | 4220 | 20 |
| 372 | 20231227 | 124800 | 2167815790 | 4220 | 4225 | 4225 | 4220 | 323 |
| 373 | 20231227 | 124700 | 2166452615 | 4220 | 4220 | 4220 | 4220 | 299 |
| 374 | 20231227 | 124600 | 2165190835 | 4220 | 4220 | 4220 | 4215 | 6514 |
| 375 | 20231227 | 124500 | 2137726300 | 4230 | 4225 | 4230 | 4220 | 1637 |
| 376 | 20231227 | 124400 | 2130812525 | 4225 | 4225 | 4225 | 4225 | 815 |
| 377 | 20231227 | 124300 | 2127369150 | 4225 | 4220 | 4225 | 4220 | 99 |
| 378 | 20231227 | 124200 | 2126951365 | 4220 | 4220 | 4220 | 4220 | 304 |
| 379 | 20231227 | 124100 | 2125668485 | 4215 | 4215 | 4215 | 4215 | 57 |
| 380 | 20231227 | 124000 | 2125428230 | 4215 | 4225 | 4225 | 4215 | 201 |
| 381 | 20231227 | 123900 | 2124581005 | 4220 | 4215 | 4220 | 4215 | 447 |
| 382 | 20231227 | 123800 | 2122695665 | 4215 | 4215 | 4215 | 4215 | 1318 |
| 383 | 20231227 | 123700 | 2117140295 | 4210 | 4210 | 4210 | 4210 | 222 |
| 384 | 20231227 | 123600 | 2116205675 | 4210 | 4210 | 4210 | 4210 | 635 |
| 385 | 20231227 | 123500 | 2113532325 | 4205 | 4210 | 4210 | 4205 | 260 |
| 386 | 20231227 | 123400 | 2112437840 | 4210 | 4200 | 4210 | 4200 | 90 |
| 387 | 20231227 | 123300 | 2112059830 | 4200 | 4205 | 4205 | 4200 | 601 |
| 388 | 20231227 | 123200 | 2109535185 | 4205 | 4205 | 4205 | 4205 | 1 |
| 389 | 20231227 | 123100 | 2109530980 | 4200 | 4200 | 4200 | 4200 | 2750 |
| 390 | 20231227 | 123000 | 2097980980 | 4205 | 4210 | 4210 | 4205 | 8 |
| 391 | 20231227 | 122900 | 2097947325 | 4210 | 4210 | 4210 | 4210 | 4 |
| 392 | 20231227 | 122800 | 2097930485 | 4205 | 4205 | 4205 | 4205 | 399 |
| 393 | 20231227 | 122700 | 2096252690 | 4205 | 4205 | 4205 | 4205 | 3 |
| 394 | 20231227 | 122600 | 2096240075 | 4205 | 4205 | 4205 | 4205 | 34 |
| 395 | 20231227 | 122500 | 2096097105 | 4210 | 4210 | 4210 | 4210 | 4 |
| 396 | 20231227 | 122400 | 2096080265 | 4210 | 4210 | 4210 | 4210 | 10 |
| 397 | 20231227 | 122300 | 2096038165 | 4210 | 4210 | 4210 | 4210 | 257 |
| 398 | 20231227 | 122200 | 2094956195 | 4210 | 4210 | 4210 | 4205 | 2076 |
| 399 | 20231227 | 122100 | 2086222835 | 4210 | 4210 | 4210 | 4210 | 1911 |
| 400 | 20231227 | 122000 | 2078177525 | 4205 | 4205 | 4205 | 4205 | 0 |
| 401 | 20231227 | 121900 | 2078177525 | 4205 | 4205 | 4205 | 4205 | 1352 |
| 402 | 20231227 | 121800 | 2072492365 | 4200 | 4200 | 4200 | 4200 | 62 |
| 403 | 20231227 | 121700 | 2072231965 | 4200 | 4200 | 4200 | 4200 | 325 |
| 404 | 20231227 | 121600 | 2070866965 | 4200 | 4200 | 4200 | 4195 | 261 |
| 405 | 20231227 | 121500 | 2069770790 | 4205 | 4205 | 4205 | 4205 | 32 |
| 406 | 20231227 | 121400 | 2069636230 | 4200 | 4200 | 4200 | 4200 | 2077 |
| 407 | 20231227 | 121300 | 2060912830 | 4195 | 4195 | 4195 | 4195 | 210 |
| 408 | 20231227 | 121200 | 2060031880 | 4195 | 4195 | 4195 | 4195 | 0 |
| 409 | 20231227 | 121100 | 2060031880 | 4195 | 4195 | 4195 | 4195 | 0 |
| 410 | 20231227 | 121000 | 2060031880 | 4195 | 4195 | 4195 | 4195 | 3505 |
| 411 | 20231227 | 120900 | 2045328405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 412 | 20231227 | 120800 | 2045328405 | 4190 | 4190 | 4190 | 4190 | 1700 |
| 413 | 20231227 | 120700 | 2038205405 | 4190 | 4190 | 4190 | 4190 | 967 |
| 414 | 20231227 | 120600 | 2034153675 | 4190 | 4190 | 4190 | 4190 | 51 |
| 415 | 20231227 | 120500 | 2033939985 | 4185 | 4190 | 4190 | 4185 | 301 |
| 416 | 20231227 | 120400 | 2032679700 | 4190 | 4190 | 4190 | 4190 | 8 |
| 417 | 20231227 | 120300 | 2032646180 | 4190 | 4190 | 4190 | 4190 | 63 |
| 418 | 20231227 | 120200 | 2032382210 | 4185 | 4195 | 4195 | 4185 | 24 |
| 419 | 20231227 | 120100 | 2032281540 | 4190 | 4190 | 4190 | 4185 | 893 |
| 420 | 20231227 | 120000 | 2028544080 | 4195 | 4190 | 4195 | 4190 | 302 |
| 421 | 20231227 | 115900 | 2027277440 | 4190 | 4190 | 4190 | 4190 | 1 |
| 422 | 20231227 | 115800 | 2027273250 | 4190 | 4190 | 4190 | 4190 | 513 |
| 423 | 20231227 | 115700 | 2025123780 | 4190 | 4190 | 4190 | 4190 | 100 |
| 424 | 20231227 | 115600 | 2024704780 | 4190 | 4190 | 4190 | 4190 | 1 |
| 425 | 20231227 | 115500 | 2024700590 | 4190 | 4190 | 4190 | 4190 | 10 |
| 426 | 20231227 | 115400 | 2024658690 | 4190 | 4190 | 4190 | 4180 | 1028 |
| 427 | 20231227 | 115300 | 2020351550 | 4190 | 4185 | 4190 | 4185 | 2814 |
| 428 | 20231227 | 115200 | 2008561590 | 4185 | 4185 | 4185 | 4185 | 10 |
| 429 | 20231227 | 115100 | 2008519740 | 4185 | 4185 | 4185 | 4180 | 535 |
| 430 | 20231227 | 115000 | 2006280835 | 4190 | 4190 | 4190 | 4190 | 268 |
| 431 | 20231227 | 114900 | 2005157915 | 4190 | 4190 | 4190 | 4190 | 2297 |
| 432 | 20231227 | 114800 | 1995533485 | 4185 | 4185 | 4185 | 4185 | 0 |
| 433 | 20231227 | 114700 | 1995533485 | 4185 | 4180 | 4185 | 4180 | 1515 |
| 434 | 20231227 | 114600 | 1989193285 | 4180 | 4180 | 4180 | 4180 | 280 |
| 435 | 20231227 | 114500 | 1988022885 | 4180 | 4180 | 4180 | 4180 | 178 |
| 436 | 20231227 | 114400 | 1987278845 | 4180 | 4180 | 4180 | 4180 | 0 |
| 437 | 20231227 | 114300 | 1987278845 | 4180 | 4185 | 4185 | 4180 | 5000 |
| 438 | 20231227 | 114200 | 1966368795 | 4190 | 4190 | 4190 | 4190 | 160 |
| 439 | 20231227 | 114100 | 1965698395 | 4190 | 4190 | 4190 | 4190 | 50 |
| 440 | 20231227 | 114000 | 1965488895 | 4190 | 4190 | 4190 | 4190 | 0 |
| 441 | 20231227 | 113900 | 1965488895 | 4190 | 4190 | 4190 | 4190 | 2544 |
| 442 | 20231227 | 113800 | 1954829535 | 4190 | 4190 | 4190 | 4190 | 131 |
| 443 | 20231227 | 113700 | 1954280645 | 4185 | 4185 | 4190 | 4185 | 197 |
| 444 | 20231227 | 113600 | 1953455330 | 4185 | 4185 | 4185 | 4185 | 0 |
| 445 | 20231227 | 113500 | 1953455330 | 4185 | 4185 | 4185 | 4185 | 572 |
| 446 | 20231227 | 113400 | 1951061510 | 4185 | 4185 | 4185 | 4185 | 1196 |
| 447 | 20231227 | 113300 | 1946056250 | 4185 | 4185 | 4185 | 4185 | 1200 |
| 448 | 20231227 | 113200 | 1941034250 | 4185 | 4190 | 4190 | 4185 | 502 |
| 449 | 20231227 | 113100 | 1938933355 | 4185 | 4185 | 4185 | 4185 | 0 |
| 450 | 20231227 | 113000 | 1938933355 | 4185 | 4185 | 4185 | 4185 | 1 |
| 451 | 20231227 | 112900 | 1938929170 | 4185 | 4185 | 4185 | 4185 | 112 |
| 452 | 20231227 | 112800 | 1938460450 | 4185 | 4185 | 4185 | 4185 | 2302 |
| 453 | 20231227 | 112700 | 1928826580 | 4190 | 4185 | 4190 | 4185 | 55 |
| 454 | 20231227 | 112600 | 1928596240 | 4185 | 4190 | 4190 | 4185 | 2147 |
| 455 | 20231227 | 112500 | 1919606200 | 4190 | 4195 | 4195 | 4190 | 6339 |
| 456 | 20231227 | 112400 | 1893042800 | 4195 | 4195 | 4195 | 4195 | 188 |
| 457 | 20231227 | 112300 | 1892254140 | 4190 | 4195 | 4200 | 4190 | 23 |
| 458 | 20231227 | 112200 | 1892157705 | 4195 | 4200 | 4200 | 4195 | 873 |
| 459 | 20231227 | 112100 | 1888495460 | 4200 | 4190 | 4200 | 4190 | 164 |
| 460 | 20231227 | 112000 | 1887808230 | 4195 | 4195 | 4195 | 4195 | 4651 |
| 461 | 20231227 | 111900 | 1868297285 | 4205 | 4200 | 4205 | 4195 | 90 |
| 462 | 20231227 | 111800 | 1867919630 | 4200 | 4200 | 4200 | 4200 | 178 |
| 463 | 20231227 | 111700 | 1867172030 | 4200 | 4195 | 4200 | 4195 | 929 |
| 464 | 20231227 | 111600 | 1863272840 | 4200 | 4200 | 4200 | 4200 | 1768 |
| 465 | 20231227 | 111500 | 1855847240 | 4200 | 4200 | 4200 | 4200 | 0 |
| 466 | 20231227 | 111400 | 1855847240 | 4200 | 4200 | 4200 | 4200 | 40 |
| 467 | 20231227 | 111300 | 1855679240 | 4200 | 4195 | 4200 | 4195 | 297 |
| 468 | 20231227 | 111200 | 1854433150 | 4195 | 4195 | 4195 | 4190 | 7354 |
| 469 | 20231227 | 111100 | 1823603180 | 4195 | 4195 | 4195 | 4195 | 3081 |
| 470 | 20231227 | 111000 | 1810678385 | 4195 | 4200 | 4200 | 4195 | 202 |
| 471 | 20231227 | 110900 | 1809830545 | 4200 | 4195 | 4200 | 4195 | 1112 |
| 472 | 20231227 | 110800 | 1805160255 | 4200 | 4200 | 4200 | 4200 | 7 |
| 473 | 20231227 | 110700 | 1805130855 | 4200 | 4195 | 4200 | 4195 | 380 |
| 474 | 20231227 | 110600 | 1803535855 | 4195 | 4200 | 4200 | 4195 | 2791 |
| 475 | 20231227 | 110500 | 1791825935 | 4200 | 4205 | 4205 | 4200 | 623 |
| 476 | 20231227 | 110400 | 1789208740 | 4200 | 4200 | 4200 | 4200 | 119 |
| 477 | 20231227 | 110300 | 1788708940 | 4200 | 4200 | 4200 | 4200 | 195 |
| 478 | 20231227 | 110200 | 1787889940 | 4200 | 4200 | 4200 | 4200 | 229 |
| 479 | 20231227 | 110100 | 1786928140 | 4200 | 4200 | 4200 | 4200 | 119 |
| 480 | 20231227 | 110000 | 1786428340 | 4195 | 4195 | 4195 | 4195 | 935 |
| 481 | 20231227 | 105900 | 1782506015 | 4195 | 4195 | 4200 | 4195 | 1038 |
| 482 | 20231227 | 105800 | 1778151505 | 4200 | 4200 | 4200 | 4195 | 60 |
| 483 | 20231227 | 105700 | 1777899530 | 4195 | 4200 | 4200 | 4195 | 1270 |
| 484 | 20231227 | 105600 | 1772565805 | 4195 | 4190 | 4195 | 4190 | 18 |
| 485 | 20231227 | 105500 | 1772490335 | 4195 | 4195 | 4195 | 4195 | 803 |
| 486 | 20231227 | 105400 | 1769121750 | 4195 | 4195 | 4195 | 4190 | 778 |
| 487 | 20231227 | 105300 | 1765858425 | 4195 | 4195 | 4195 | 4195 | 262 |
| 488 | 20231227 | 105200 | 1764759335 | 4190 | 4200 | 4200 | 4190 | 1580 |
| 489 | 20231227 | 105100 | 1758135040 | 4200 | 4200 | 4200 | 4200 | 501 |
| 490 | 20231227 | 105000 | 1756030840 | 4200 | 4200 | 4200 | 4200 | 40 |
| 491 | 20231227 | 104900 | 1755862840 | 4200 | 4200 | 4200 | 4200 | 523 |
| 492 | 20231227 | 104800 | 1753666240 | 4200 | 4195 | 4200 | 4195 | 717 |
| 493 | 20231227 | 104700 | 1750658420 | 4195 | 4195 | 4195 | 4195 | 1185 |
| 494 | 20231227 | 104600 | 1745687345 | 4195 | 4195 | 4195 | 4195 | 123 |
| 495 | 20231227 | 104500 | 1745171360 | 4195 | 4195 | 4195 | 4195 | 1104 |
| 496 | 20231227 | 104400 | 1740540080 | 4195 | 4200 | 4200 | 4195 | 428 |
| 497 | 20231227 | 104300 | 1738742570 | 4195 | 4200 | 4205 | 4195 | 8594 |
| 498 | 20231227 | 104200 | 1702653940 | 4200 | 4200 | 4205 | 4200 | 474 |
| 499 | 20231227 | 104100 | 1700662745 | 4200 | 4195 | 4200 | 4195 | 448 |
| 500 | 20231227 | 104000 | 1698783315 | 4190 | 4205 | 4205 | 4190 | 5655 |
| 501 | 20231227 | 103900 | 1675056305 | 4215 | 4210 | 4215 | 4210 | 134 |
| 502 | 20231227 | 103800 | 1674491685 | 4205 | 4205 | 4215 | 4205 | 1801 |
| 503 | 20231227 | 103700 | 1666918340 | 4205 | 4205 | 4210 | 4205 | 4253 |
| 504 | 20231227 | 103600 | 1649020640 | 4205 | 4215 | 4215 | 4205 | 1230 |
| 505 | 20231227 | 103500 | 1643840965 | 4215 | 4210 | 4215 | 4200 | 4731 |
| 506 | 20231227 | 103400 | 1623939650 | 4210 | 4215 | 4215 | 4210 | 2779 |
| 507 | 20231227 | 103300 | 1612229920 | 4210 | 4205 | 4210 | 4205 | 1309 |
| 508 | 20231227 | 103200 | 1606720160 | 4205 | 4205 | 4205 | 4205 | 30 |
| 509 | 20231227 | 103100 | 1606594010 | 4205 | 4200 | 4205 | 4200 | 107 |
| 510 | 20231227 | 103000 | 1606144140 | 4195 | 4195 | 4200 | 4195 | 256 |
| 511 | 20231227 | 102900 | 1605070190 | 4195 | 4200 | 4200 | 4195 | 2078 |
| 512 | 20231227 | 102800 | 1596351590 | 4205 | 4205 | 4205 | 4205 | 0 |
| 513 | 20231227 | 102700 | 1596351590 | 4205 | 4200 | 4205 | 4190 | 555 |
| 514 | 20231227 | 102600 | 1594020030 | 4205 | 4205 | 4205 | 4200 | 150 |
| 515 | 20231227 | 102500 | 1593389800 | 4205 | 4205 | 4205 | 4205 | 60 |
| 516 | 20231227 | 102400 | 1593137500 | 4205 | 4205 | 4205 | 4205 | 22 |
| 517 | 20231227 | 102300 | 1593044990 | 4190 | 4180 | 4200 | 4180 | 16132 |
| 518 | 20231227 | 102200 | 1525350710 | 4190 | 4190 | 4190 | 4180 | 2357 |
| 519 | 20231227 | 102100 | 1515475880 | 4190 | 4180 | 4190 | 4180 | 3958 |
| 520 | 20231227 | 102000 | 1498910880 | 4180 | 4185 | 4185 | 4180 | 867 |
| 521 | 20231227 | 101900 | 1495286665 | 4185 | 4180 | 4185 | 4180 | 850 |
| 522 | 20231227 | 101800 | 1491733420 | 4180 | 4185 | 4185 | 4180 | 1142 |
| 523 | 20231227 | 101700 | 1486956235 | 4190 | 4190 | 4190 | 4190 | 7 |
| 524 | 20231227 | 101600 | 1486926905 | 4185 | 4190 | 4190 | 4185 | 813 |
| 525 | 20231227 | 101500 | 1483521120 | 4190 | 4190 | 4200 | 4190 | 519 |
| 526 | 20231227 | 101400 | 1481346130 | 4180 | 4190 | 4190 | 4180 | 940 |
| 527 | 20231227 | 101300 | 1477414860 | 4190 | 4185 | 4190 | 4185 | 34 |
| 528 | 20231227 | 101200 | 1477272510 | 4185 | 4195 | 4195 | 4185 | 422 |
| 529 | 20231227 | 101100 | 1475505230 | 4195 | 4195 | 4195 | 4190 | 264 |
| 530 | 20231227 | 101000 | 1474397850 | 4190 | 4180 | 4190 | 4175 | 335 |
| 531 | 20231227 | 100900 | 1472994590 | 4175 | 4190 | 4190 | 4175 | 2777 |
| 532 | 20231227 | 100800 | 1461393980 | 4190 | 4185 | 4190 | 4180 | 736 |
| 533 | 20231227 | 100700 | 1458317070 | 4180 | 4175 | 4180 | 4175 | 905 |
| 534 | 20231227 | 100600 | 1454538615 | 4175 | 4175 | 4175 | 4170 | 1508 |
| 535 | 20231227 | 100500 | 1448245995 | 4170 | 4185 | 4200 | 4170 | 1601 |
| 536 | 20231227 | 100400 | 1441555625 | 4180 | 4185 | 4200 | 4180 | 726 |
| 537 | 20231227 | 100300 | 1438518285 | 4195 | 4225 | 4225 | 4150 | 35541 |
| 538 | 20231227 | 100200 | 1289237405 | 4225 | 4230 | 4230 | 4225 | 5910 |
| 539 | 20231227 | 100100 | 1264257230 | 4240 | 4235 | 4240 | 4235 | 571 |
| 540 | 20231227 | 100000 | 1261837865 | 4235 | 4230 | 4235 | 4230 | 516 |
| 541 | 20231227 | 095900 | 1259655155 | 4230 | 4235 | 4240 | 4225 | 4105 |
| 542 | 20231227 | 095800 | 1242302435 | 4230 | 4230 | 4235 | 4230 | 6054 |
| 543 | 20231227 | 095700 | 1216688760 | 4235 | 4240 | 4240 | 4230 | 2003 |
| 544 | 20231227 | 095600 | 1208211785 | 4235 | 4240 | 4255 | 4235 | 3938 |
| 545 | 20231227 | 095500 | 1191515270 | 4250 | 4245 | 4250 | 4245 | 535 |
| 546 | 20231227 | 095400 | 1189242270 | 4235 | 4240 | 4245 | 4235 | 1025 |
| 547 | 20231227 | 095300 | 1184896470 | 4240 | 4245 | 4245 | 4240 | 1284 |
| 548 | 20231227 | 095200 | 1179451985 | 4245 | 4240 | 4245 | 4240 | 6921 |
| 549 | 20231227 | 095100 | 1150104820 | 4240 | 4245 | 4245 | 4240 | 2252 |
| 550 | 20231227 | 095000 | 1140547030 | 4245 | 4245 | 4245 | 4245 | 2659 |
| 551 | 20231227 | 094900 | 1129259575 | 4245 | 4245 | 4250 | 4245 | 1182 |
| 552 | 20231227 | 094800 | 1124239190 | 4250 | 4250 | 4250 | 4250 | 497 |
| 553 | 20231227 | 094700 | 1122126940 | 4250 | 4250 | 4250 | 4245 | 9612 |
| 554 | 20231227 | 094600 | 1081321720 | 4250 | 4245 | 4250 | 4240 | 3231 |
| 555 | 20231227 | 094500 | 1067602885 | 4245 | 4260 | 4260 | 4245 | 14219 |
| 556 | 20231227 | 094400 | 1007170190 | 4260 | 4265 | 4270 | 4250 | 5185 |
| 557 | 20231227 | 094300 | 985121860 | 4260 | 4265 | 4265 | 4260 | 7876 |
| 558 | 20231227 | 094200 | 951569600 | 4260 | 4280 | 4280 | 4260 | 3070 |
| 559 | 20231227 | 094100 | 938471290 | 4265 | 4265 | 4265 | 4265 | 0 |
| 560 | 20231227 | 094000 | 938471290 | 4265 | 4265 | 4270 | 4260 | 1554 |
| 561 | 20231227 | 093900 | 931843220 | 4265 | 4270 | 4270 | 4260 | 6349 |
| 562 | 20231227 | 093800 | 904776010 | 4270 | 4270 | 4270 | 4265 | 1012 |
| 563 | 20231227 | 093700 | 900458425 | 4270 | 4275 | 4275 | 4270 | 15999 |
| 564 | 20231227 | 093600 | 832137405 | 4275 | 4280 | 4280 | 4270 | 5376 |
| 565 | 20231227 | 093500 | 809154745 | 4280 | 4275 | 4285 | 4275 | 1474 |
| 566 | 20231227 | 093400 | 802847180 | 4275 | 4280 | 4285 | 4275 | 1797 |
| 567 | 20231227 | 093300 | 795155395 | 4280 | 4275 | 4280 | 4275 | 3196 |
| 568 | 20231227 | 093200 | 781489255 | 4275 | 4280 | 4280 | 4270 | 13031 |
| 569 | 20231227 | 093100 | 725790380 | 4285 | 4285 | 4295 | 4275 | 2502 |
| 570 | 20231227 | 093000 | 715085835 | 4290 | 4285 | 4290 | 4280 | 1242 |
| 571 | 20231227 | 092900 | 709769690 | 4285 | 4285 | 4285 | 4285 | 548 |
| 572 | 20231227 | 092800 | 707421510 | 4285 | 4280 | 4285 | 4280 | 1000 |
| 573 | 20231227 | 092700 | 703140455 | 4280 | 4285 | 4285 | 4280 | 4324 |
| 574 | 20231227 | 092600 | 684631260 | 4285 | 4280 | 4285 | 4280 | 1173 |
| 575 | 20231227 | 092500 | 679608505 | 4275 | 4290 | 4290 | 4275 | 7305 |
| 576 | 20231227 | 092400 | 648345780 | 4285 | 4290 | 4290 | 4285 | 4148 |
| 577 | 20231227 | 092300 | 630570075 | 4285 | 4300 | 4300 | 4285 | 9175 |
| 578 | 20231227 | 092200 | 591182295 | 4300 | 4305 | 4310 | 4295 | 18543 |
| 579 | 20231227 | 092100 | 511420595 | 4310 | 4310 | 4310 | 4305 | 593 |
| 580 | 20231227 | 092000 | 508867170 | 4310 | 4310 | 4315 | 4305 | 2511 |
| 581 | 20231227 | 091900 | 498045895 | 4315 | 4310 | 4315 | 4305 | 1502 |
| 582 | 20231227 | 091800 | 491575795 | 4305 | 4305 | 4315 | 4300 | 5728 |
| 583 | 20231227 | 091700 | 466894615 | 4305 | 4310 | 4310 | 4305 | 3613 |
| 584 | 20231227 | 091600 | 451337870 | 4310 | 4305 | 4310 | 4305 | 768 |
| 585 | 20231227 | 091500 | 448030375 | 4305 | 4310 | 4310 | 4305 | 383 |
| 586 | 20231227 | 091400 | 446379665 | 4310 | 4305 | 4310 | 4305 | 2631 |
| 587 | 20231227 | 091300 | 435040305 | 4305 | 4315 | 4315 | 4305 | 1524 |
| 588 | 20231227 | 091200 | 428479425 | 4315 | 4320 | 4325 | 4305 | 10923 |
| 589 | 20231227 | 091100 | 381338215 | 4325 | 4330 | 4330 | 4320 | 2199 |
| 590 | 20231227 | 091000 | 371832085 | 4330 | 4325 | 4335 | 4320 | 1505 |
| 591 | 20231227 | 090900 | 365314860 | 4320 | 4320 | 4320 | 4315 | 468 |
| 592 | 20231227 | 090800 | 363293300 | 4320 | 4315 | 4320 | 4315 | 1654 |
| 593 | 20231227 | 090700 | 356150315 | 4320 | 4315 | 4330 | 4315 | 1956 |
| 594 | 20231227 | 090600 | 347706235 | 4315 | 4325 | 4325 | 4315 | 4276 |
| 595 | 20231227 | 090500 | 329235155 | 4330 | 4320 | 4335 | 4315 | 1922 |
| 596 | 20231227 | 090400 | 320920255 | 4315 | 4310 | 4315 | 4310 | 3311 |
| 597 | 20231227 | 090300 | 306647305 | 4295 | 4270 | 4310 | 4270 | 4355 |
| 598 | 20231227 | 090200 | 287987905 | 4295 | 4310 | 4320 | 4275 | 26623 |
| 599 | 20231227 | 090100 | 173526505 | 4320 | 4335 | 4355 | 4315 | 14915 |
| 600 | 20231227 | 090000 | 108926780 | 4355 | 4340 | 4360 | 4335 | 24522 |