30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 3 | 20231228 | 190500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20231228 | 190400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20231228 | 190300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20231228 | 190200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20231228 | 190100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20231228 | 190000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20231228 | 185900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20231228 | 185800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20231228 | 185700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20231228 | 185600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20231228 | 185500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20231228 | 185400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20231228 | 185300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20231228 | 185200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20231228 | 185100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20231228 | 185000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20231228 | 184900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20231228 | 184800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20231228 | 184700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20231228 | 184600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20231228 | 184500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20231228 | 184400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20231228 | 184300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20231228 | 184200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20231228 | 184100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20231228 | 184000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20231228 | 183900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20231228 | 183800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20231228 | 183700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20231228 | 183600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 33 | 20231228 | 183500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20231228 | 183400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20231228 | 183300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20231228 | 183200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20231228 | 183100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20231228 | 183000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20231228 | 182900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20231228 | 182800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20231228 | 182700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20231228 | 182600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20231228 | 182500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20231228 | 182400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20231228 | 182300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20231228 | 182200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20231228 | 182100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20231228 | 182000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20231228 | 181900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20231228 | 181800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20231228 | 181700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20231228 | 181600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20231228 | 181500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20231228 | 181400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20231228 | 181300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20231228 | 181200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20231228 | 181100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20231228 | 181000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20231228 | 180900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20231228 | 180800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20231228 | 180700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20231228 | 180600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 63 | 20231228 | 180500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20231228 | 180400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20231228 | 180300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20231228 | 180200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20231228 | 180100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20231228 | 180000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20231228 | 175900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20231228 | 175800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20231228 | 175700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20231228 | 175600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20231228 | 175500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20231228 | 175400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20231228 | 175300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20231228 | 175200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20231228 | 175100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20231228 | 175000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20231228 | 174900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20231228 | 174800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20231228 | 174700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20231228 | 174600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20231228 | 174500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20231228 | 174400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20231228 | 174300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20231228 | 174200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20231228 | 174100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20231228 | 174000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20231228 | 173900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20231228 | 173800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20231228 | 173700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20231228 | 173600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 93 | 20231228 | 173500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20231228 | 173400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20231228 | 173300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20231228 | 173200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20231228 | 173100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20231228 | 173000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20231228 | 172900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20231228 | 172800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20231228 | 172700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20231228 | 172600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20231228 | 172500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20231228 | 172400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20231228 | 172300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20231228 | 172200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20231228 | 172100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20231228 | 172000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20231228 | 171900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20231228 | 171800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20231228 | 171700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20231228 | 171600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20231228 | 171500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20231228 | 171400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20231228 | 171300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20231228 | 171200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20231228 | 171100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20231228 | 171000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20231228 | 170900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20231228 | 170800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20231228 | 170700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20231228 | 170600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 123 | 20231228 | 170500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20231228 | 170400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20231228 | 170300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20231228 | 170200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20231228 | 170100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20231228 | 170000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20231228 | 165900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20231228 | 165800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20231228 | 165700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20231228 | 165600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20231228 | 165500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20231228 | 165400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20231228 | 165300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20231228 | 165200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20231228 | 165100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20231228 | 165000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20231228 | 164900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20231228 | 164800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20231228 | 164700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20231228 | 164600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20231228 | 164500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20231228 | 164400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20231228 | 164300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20231228 | 164200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20231228 | 164100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20231228 | 164000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20231228 | 163900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20231228 | 163800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20231228 | 163700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20231228 | 163600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 153 | 20231228 | 163500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20231228 | 163400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20231228 | 163300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20231228 | 163200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20231228 | 163100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20231228 | 163000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20231228 | 162900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20231228 | 162800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20231228 | 162700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20231228 | 162600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20231228 | 162500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20231228 | 162400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20231228 | 162300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20231228 | 162200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20231228 | 162100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20231228 | 162000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20231228 | 161900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20231228 | 161800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20231228 | 161700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20231228 | 161600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20231228 | 161500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20231228 | 161400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20231228 | 161300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20231228 | 161200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20231228 | 161100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20231228 | 161000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20231228 | 160900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20231228 | 160800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20231228 | 160700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20231228 | 160600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 183 | 20231228 | 160500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20231228 | 160400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20231228 | 160300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20231228 | 160200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20231228 | 160100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20231228 | 160000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20231228 | 155900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20231228 | 155800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20231228 | 155700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20231228 | 155600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20231228 | 155500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20231228 | 155400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20231228 | 155300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20231228 | 155200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20231228 | 155100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20231228 | 155000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20231228 | 154900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20231228 | 154800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20231228 | 154700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20231228 | 154600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20231228 | 154500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20231228 | 154400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20231228 | 154300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20231228 | 154200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20231228 | 154100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20231228 | 154000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20231228 | 153900 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20231228 | 153800 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20231228 | 153700 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20231228 | 153600 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 213 | 20231228 | 153500 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20231228 | 153400 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20231228 | 153300 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20231228 | 153200 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20231228 | 153100 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20231228 | 153000 | 71283985590 | 3585 | 3585 | 3585 | 3585 | 560740 |
| 219 | 20231228 | 152900 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20231228 | 152800 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20231228 | 152700 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20231228 | 152600 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20231228 | 152500 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20231228 | 152400 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20231228 | 152300 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20231228 | 152200 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20231228 | 152100 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20231228 | 152000 | 69273732690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20231228 | 151900 | 69273732690 | 3505 | 3475 | 3510 | 3455 | 197958 |
| 230 | 20231228 | 151800 | 68584193495 | 3480 | 3480 | 3485 | 3470 | 60910 |
| 231 | 20231228 | 151700 | 68372250980 | 3480 | 3475 | 3490 | 3465 | 50954 |
| 232 | 20231228 | 151600 | 68195030280 | 3490 | 3505 | 3510 | 3455 | 118747 |
| 233 | 20231228 | 151500 | 67781248580 | 3505 | 3465 | 3530 | 3465 | 218845 |
| 234 | 20231228 | 151400 | 67014747305 | 3465 | 3425 | 3470 | 3425 | 85364 |
| 235 | 20231228 | 151300 | 66720003225 | 3440 | 3445 | 3460 | 3415 | 88032 |
| 236 | 20231228 | 151200 | 66416841570 | 3445 | 3430 | 3455 | 3410 | 71247 |
| 237 | 20231228 | 151100 | 66172006685 | 3430 | 3425 | 3435 | 3365 | 189882 |
| 238 | 20231228 | 151000 | 65525305540 | 3415 | 3480 | 3480 | 3410 | 225353 |
| 239 | 20231228 | 150900 | 64753016635 | 3480 | 3455 | 3495 | 3445 | 83798 |
| 240 | 20231228 | 150800 | 64461409465 | 3455 | 3470 | 3500 | 3455 | 66327 |
| 241 | 20231228 | 150700 | 64230525000 | 3470 | 3480 | 3490 | 3415 | 87123 |
| 242 | 20231228 | 150600 | 63929731195 | 3485 | 3485 | 3500 | 3475 | 98602 |
| 243 | 20231228 | 150500 | 63585617865 | 3480 | 3430 | 3505 | 3430 | 179993 |
| 244 | 20231228 | 150400 | 62959616790 | 3440 | 3480 | 3485 | 3400 | 209211 |
| 245 | 20231228 | 150300 | 62240959005 | 3480 | 3485 | 3490 | 3470 | 27210 |
| 246 | 20231228 | 150200 | 62146301130 | 3485 | 3470 | 3490 | 3455 | 63206 |
| 247 | 20231228 | 150100 | 61926800690 | 3470 | 3485 | 3485 | 3445 | 152728 |
| 248 | 20231228 | 150000 | 61398350590 | 3480 | 3510 | 3515 | 3470 | 75774 |
| 249 | 20231228 | 145900 | 61133928340 | 3515 | 3540 | 3540 | 3500 | 28590 |
| 250 | 20231228 | 145800 | 61033253675 | 3540 | 3490 | 3550 | 3490 | 84827 |
| 251 | 20231228 | 145700 | 60734221800 | 3490 | 3515 | 3530 | 3485 | 68516 |
| 252 | 20231228 | 145600 | 60493315075 | 3515 | 3505 | 3520 | 3485 | 50060 |
| 253 | 20231228 | 145500 | 60317807820 | 3510 | 3485 | 3520 | 3485 | 110355 |
| 254 | 20231228 | 145400 | 59930790885 | 3490 | 3490 | 3495 | 3475 | 104040 |
| 255 | 20231228 | 145300 | 59568354840 | 3485 | 3545 | 3545 | 3445 | 283312 |
| 256 | 20231228 | 145200 | 58578924180 | 3545 | 3575 | 3575 | 3545 | 21673 |
| 257 | 20231228 | 145100 | 58501740220 | 3575 | 3560 | 3585 | 3545 | 80553 |
| 258 | 20231228 | 145000 | 58213677390 | 3550 | 3570 | 3570 | 3535 | 68974 |
| 259 | 20231228 | 144900 | 57968838940 | 3570 | 3575 | 3590 | 3565 | 45044 |
| 260 | 20231228 | 144800 | 57807560620 | 3575 | 3550 | 3575 | 3545 | 41854 |
| 261 | 20231228 | 144700 | 57658526480 | 3555 | 3575 | 3575 | 3530 | 158052 |
| 262 | 20231228 | 144600 | 57097631485 | 3575 | 3580 | 3580 | 3565 | 29363 |
| 263 | 20231228 | 144500 | 56992716120 | 3575 | 3575 | 3595 | 3570 | 66081 |
| 264 | 20231228 | 144400 | 56755740995 | 3575 | 3575 | 3580 | 3565 | 17223 |
| 265 | 20231228 | 144300 | 56694222885 | 3575 | 3570 | 3575 | 3565 | 28416 |
| 266 | 20231228 | 144200 | 56592793345 | 3570 | 3570 | 3585 | 3565 | 24788 |
| 267 | 20231228 | 144100 | 56504131570 | 3565 | 3585 | 3590 | 3565 | 37129 |
| 268 | 20231228 | 144000 | 56371277140 | 3575 | 3605 | 3605 | 3560 | 94037 |
| 269 | 20231228 | 143900 | 56035046605 | 3605 | 3580 | 3610 | 3575 | 130723 |
| 270 | 20231228 | 143800 | 55565273605 | 3585 | 3590 | 3595 | 3570 | 36969 |
| 271 | 20231228 | 143700 | 55432847780 | 3590 | 3595 | 3600 | 3585 | 60251 |
| 272 | 20231228 | 143600 | 55216538700 | 3595 | 3560 | 3615 | 3560 | 144894 |
| 273 | 20231228 | 143500 | 54695044520 | 3560 | 3570 | 3590 | 3550 | 54175 |
| 274 | 20231228 | 143400 | 54501911415 | 3570 | 3580 | 3605 | 3570 | 127854 |
| 275 | 20231228 | 143300 | 54042650885 | 3580 | 3560 | 3590 | 3550 | 40438 |
| 276 | 20231228 | 143200 | 53898135800 | 3555 | 3550 | 3575 | 3545 | 35742 |
| 277 | 20231228 | 143100 | 53770810440 | 3545 | 3580 | 3585 | 3540 | 95418 |
| 278 | 20231228 | 143000 | 53431366785 | 3580 | 3570 | 3610 | 3570 | 139205 |
| 279 | 20231228 | 142900 | 52931060345 | 3570 | 3570 | 3575 | 3560 | 24121 |
| 280 | 20231228 | 142800 | 52845049115 | 3570 | 3590 | 3600 | 3565 | 74481 |
| 281 | 20231228 | 142700 | 52577798390 | 3590 | 3550 | 3600 | 3545 | 98639 |
| 282 | 20231228 | 142600 | 52224610655 | 3550 | 3560 | 3565 | 3535 | 88428 |
| 283 | 20231228 | 142500 | 51910914525 | 3560 | 3575 | 3580 | 3540 | 107315 |
| 284 | 20231228 | 142400 | 51529420465 | 3575 | 3595 | 3605 | 3565 | 94338 |
| 285 | 20231228 | 142300 | 51191028960 | 3595 | 3590 | 3605 | 3580 | 76566 |
| 286 | 20231228 | 142200 | 50916084950 | 3585 | 3565 | 3590 | 3550 | 95337 |
| 287 | 20231228 | 142100 | 50576372475 | 3570 | 3560 | 3590 | 3555 | 72808 |
| 288 | 20231228 | 142000 | 50316112690 | 3560 | 3625 | 3630 | 3560 | 97995 |
| 289 | 20231228 | 141900 | 49964266625 | 3630 | 3580 | 3630 | 3565 | 151241 |
| 290 | 20231228 | 141800 | 49420839445 | 3575 | 3585 | 3600 | 3570 | 76225 |
| 291 | 20231228 | 141700 | 49147685910 | 3585 | 3600 | 3605 | 3575 | 188661 |
| 292 | 20231228 | 141600 | 48471533030 | 3600 | 3620 | 3640 | 3595 | 85404 |
| 293 | 20231228 | 141500 | 48162385120 | 3610 | 3610 | 3620 | 3590 | 117988 |
| 294 | 20231228 | 141400 | 47737310900 | 3600 | 3620 | 3620 | 3595 | 86517 |
| 295 | 20231228 | 141300 | 47425077310 | 3620 | 3630 | 3640 | 3595 | 145323 |
| 296 | 20231228 | 141200 | 46899078550 | 3630 | 3615 | 3650 | 3605 | 93364 |
| 297 | 20231228 | 141100 | 46559864590 | 3610 | 3620 | 3645 | 3610 | 120094 |
| 298 | 20231228 | 141000 | 46123995300 | 3625 | 3635 | 3645 | 3585 | 302050 |
| 299 | 20231228 | 140900 | 45034860435 | 3645 | 3620 | 3665 | 3610 | 270298 |
| 300 | 20231228 | 140800 | 44050517360 | 3620 | 3640 | 3640 | 3610 | 204005 |
| 301 | 20231228 | 140700 | 43311511720 | 3640 | 3645 | 3670 | 3620 | 192157 |
| 302 | 20231228 | 140600 | 42611859180 | 3640 | 3660 | 3680 | 3625 | 232730 |
| 303 | 20231228 | 140500 | 41763789030 | 3660 | 3650 | 3725 | 3640 | 575311 |
| 304 | 20231228 | 140400 | 39646410225 | 3655 | 3585 | 3700 | 3585 | 685255 |
| 305 | 20231228 | 140300 | 37139255395 | 3600 | 3610 | 3610 | 3570 | 234417 |
| 306 | 20231228 | 140200 | 36298500825 | 3615 | 3590 | 3650 | 3570 | 512379 |
| 307 | 20231228 | 140100 | 34448682045 | 3590 | 3540 | 3645 | 3525 | 665017 |
| 308 | 20231228 | 140000 | 32062211310 | 3540 | 3560 | 3570 | 3520 | 368046 |
| 309 | 20231228 | 135900 | 30758554090 | 3565 | 3500 | 3580 | 3495 | 827526 |
| 310 | 20231228 | 135800 | 27833387735 | 3495 | 3375 | 3520 | 3375 | 726777 |
| 311 | 20231228 | 135700 | 25312005600 | 3380 | 3390 | 3390 | 3335 | 72260 |
| 312 | 20231228 | 135600 | 25069346430 | 3380 | 3375 | 3420 | 3360 | 179756 |
| 313 | 20231228 | 135500 | 24459370685 | 3375 | 3360 | 3385 | 3330 | 173990 |
| 314 | 20231228 | 135400 | 23874281260 | 3355 | 3415 | 3420 | 3330 | 237223 |
| 315 | 20231228 | 135300 | 23076572495 | 3410 | 3415 | 3420 | 3380 | 117336 |
| 316 | 20231228 | 135200 | 22677991690 | 3415 | 3430 | 3445 | 3380 | 112541 |
| 317 | 20231228 | 135100 | 22294344980 | 3430 | 3435 | 3445 | 3390 | 144604 |
| 318 | 20231228 | 135000 | 21800628150 | 3435 | 3425 | 3460 | 3425 | 192820 |
| 319 | 20231228 | 134900 | 21135665910 | 3430 | 3460 | 3465 | 3375 | 223284 |
| 320 | 20231228 | 134800 | 20372728450 | 3465 | 3455 | 3480 | 3435 | 93055 |
| 321 | 20231228 | 134700 | 20051241015 | 3455 | 3460 | 3500 | 3430 | 209651 |
| 322 | 20231228 | 134600 | 19322934750 | 3460 | 3425 | 3500 | 3395 | 320785 |
| 323 | 20231228 | 134500 | 18217902030 | 3425 | 3430 | 3475 | 3405 | 183488 |
| 324 | 20231228 | 134400 | 17586658490 | 3430 | 3460 | 3510 | 3405 | 341504 |
| 325 | 20231228 | 134300 | 16402156960 | 3465 | 3465 | 3475 | 3405 | 277758 |
| 326 | 20231228 | 134200 | 15446350295 | 3470 | 3430 | 3530 | 3425 | 401476 |
| 327 | 20231228 | 134100 | 14049665305 | 3435 | 3465 | 3530 | 3410 | 442825 |
| 328 | 20231228 | 134000 | 12514859850 | 3460 | 3535 | 3550 | 3405 | 682393 |
| 329 | 20231228 | 133900 | 10131700195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 330 | 20231228 | 133800 | 10131700195 | 3595 | 3515 | 3595 | 3475 | 165247 |
| 331 | 20231228 | 133700 | 9543211645 | 3515 | 3270 | 3585 | 3240 | 1726987 |
| 332 | 20231228 | 133600 | 3608962240 | 3180 | 3180 | 3180 | 3180 | 0 |
| 333 | 20231228 | 133500 | 3608962240 | 3180 | 3040 | 3185 | 3040 | 184511 |
| 334 | 20231228 | 133400 | 3029469490 | 3055 | 3035 | 3065 | 3035 | 19170 |
| 335 | 20231228 | 133300 | 2971120230 | 3035 | 3070 | 3075 | 3035 | 23019 |
| 336 | 20231228 | 133200 | 2900880455 | 3055 | 3070 | 3085 | 3045 | 41189 |
| 337 | 20231228 | 133100 | 2775067865 | 3085 | 3080 | 3100 | 3070 | 34574 |
| 338 | 20231228 | 133000 | 2668445975 | 3080 | 3095 | 3100 | 3075 | 60785 |
| 339 | 20231228 | 132900 | 2480773060 | 3095 | 3075 | 3160 | 3065 | 144498 |
| 340 | 20231228 | 132800 | 2030355070 | 3075 | 3065 | 3115 | 3055 | 44270 |
| 341 | 20231228 | 132700 | 1894112210 | 3065 | 3085 | 3085 | 3060 | 24146 |
| 342 | 20231228 | 132600 | 1819862840 | 3090 | 3080 | 3120 | 3045 | 54872 |
| 343 | 20231228 | 132500 | 1650771630 | 3085 | 3060 | 3185 | 3055 | 206608 |
| 344 | 20231228 | 132400 | 1004124920 | 3080 | 3040 | 3140 | 3010 | 83469 |
| 345 | 20231228 | 132300 | 747212680 | 3025 | 3060 | 3070 | 2995 | 29063 |
| 346 | 20231228 | 132200 | 658842605 | 3060 | 2970 | 3080 | 2945 | 40021 |
| 347 | 20231228 | 132100 | 537820005 | 2975 | 2955 | 2975 | 2955 | 10420 |
| 348 | 20231228 | 132000 | 506900875 | 2960 | 2940 | 2960 | 2940 | 13069 |
| 349 | 20231228 | 131900 | 468319735 | 2940 | 2940 | 2940 | 2940 | 24 |
| 350 | 20231228 | 131800 | 468249175 | 2940 | 2940 | 2940 | 2940 | 0 |
| 351 | 20231228 | 131700 | 468249175 | 2940 | 2940 | 2940 | 2940 | 5 |
| 352 | 20231228 | 131600 | 468234475 | 2940 | 2940 | 2940 | 2940 | 40 |
| 353 | 20231228 | 131500 | 468116875 | 2940 | 2940 | 2940 | 2940 | 0 |
| 354 | 20231228 | 131400 | 468116875 | 2940 | 2935 | 2940 | 2920 | 1292 |
| 355 | 20231228 | 131300 | 464340670 | 2940 | 2940 | 2940 | 2940 | 38 |
| 356 | 20231228 | 131200 | 464228950 | 2940 | 2940 | 2940 | 2940 | 0 |
| 357 | 20231228 | 131100 | 464228950 | 2940 | 2940 | 2940 | 2940 | 8 |
| 358 | 20231228 | 131000 | 464205430 | 2940 | 2940 | 2940 | 2940 | 37 |
| 359 | 20231228 | 130900 | 464096650 | 2940 | 2940 | 2940 | 2940 | 5 |
| 360 | 20231228 | 130800 | 464081950 | 2940 | 2940 | 2940 | 2940 | 4 |
| 361 | 20231228 | 130700 | 464070190 | 2935 | 2940 | 2940 | 2935 | 81 |
| 362 | 20231228 | 130600 | 463832300 | 2940 | 2940 | 2940 | 2940 | 15 |
| 363 | 20231228 | 130500 | 463788200 | 2940 | 2940 | 2940 | 2940 | 0 |
| 364 | 20231228 | 130400 | 463788200 | 2940 | 2940 | 2940 | 2940 | 31 |
| 365 | 20231228 | 130300 | 463697060 | 2940 | 2940 | 2940 | 2940 | 15 |
| 366 | 20231228 | 130200 | 463652960 | 2920 | 2920 | 2920 | 2920 | 59 |
| 367 | 20231228 | 130100 | 463480680 | 2940 | 2940 | 2940 | 2940 | 35 |
| 368 | 20231228 | 130000 | 463377780 | 2940 | 2940 | 2940 | 2940 | 10 |
| 369 | 20231228 | 125900 | 463348380 | 2940 | 2940 | 2940 | 2940 | 400 |
| 370 | 20231228 | 125800 | 462172380 | 2935 | 2960 | 2960 | 2920 | 23206 |
| 371 | 20231228 | 125700 | 394276760 | 2955 | 2955 | 2955 | 2955 | 538 |
| 372 | 20231228 | 125600 | 392686970 | 2955 | 2950 | 2960 | 2950 | 434 |
| 373 | 20231228 | 125500 | 391404355 | 2955 | 2955 | 2955 | 2955 | 49 |
| 374 | 20231228 | 125400 | 391259560 | 2955 | 2960 | 2960 | 2955 | 237 |
| 375 | 20231228 | 125300 | 390559195 | 2960 | 2960 | 2965 | 2960 | 254 |
| 376 | 20231228 | 125200 | 389807335 | 2965 | 2940 | 2965 | 2940 | 24593 |
| 377 | 20231228 | 125100 | 317063300 | 2935 | 2935 | 2945 | 2935 | 16418 |
| 378 | 20231228 | 125000 | 268871560 | 2935 | 2935 | 2935 | 2935 | 15 |
| 379 | 20231228 | 124900 | 268827535 | 2930 | 2930 | 2930 | 2930 | 56 |
| 380 | 20231228 | 124800 | 268663455 | 2930 | 2930 | 2930 | 2930 | 35 |
| 381 | 20231228 | 124700 | 268560905 | 2930 | 2930 | 2930 | 2930 | 375 |
| 382 | 20231228 | 124600 | 267462155 | 2935 | 2935 | 2935 | 2935 | 0 |
| 383 | 20231228 | 124500 | 267462155 | 2935 | 2935 | 2935 | 2935 | 39 |
| 384 | 20231228 | 124400 | 267347690 | 2935 | 2935 | 2935 | 2935 | 6 |
| 385 | 20231228 | 124300 | 267330080 | 2935 | 2935 | 2935 | 2935 | 0 |
| 386 | 20231228 | 124200 | 267330080 | 2935 | 2935 | 2935 | 2935 | 9 |
| 387 | 20231228 | 124100 | 267303665 | 2935 | 2935 | 2935 | 2935 | 37 |
| 388 | 20231228 | 124000 | 267195070 | 2935 | 2935 | 2935 | 2935 | 4 |
| 389 | 20231228 | 123900 | 267183330 | 2930 | 2935 | 2935 | 2930 | 37 |
| 390 | 20231228 | 123800 | 267074890 | 2920 | 2935 | 2935 | 2920 | 607 |
| 391 | 20231228 | 123700 | 265302345 | 2935 | 2935 | 2935 | 2935 | 10 |
| 392 | 20231228 | 123600 | 265272995 | 2920 | 2920 | 2920 | 2920 | 36 |
| 393 | 20231228 | 123500 | 265167875 | 2930 | 2930 | 2930 | 2930 | 30 |
| 394 | 20231228 | 123400 | 265079975 | 2930 | 2930 | 2930 | 2930 | 426 |
| 395 | 20231228 | 123300 | 263831795 | 2920 | 2930 | 2930 | 2920 | 2419 |
| 396 | 20231228 | 123200 | 256753665 | 2930 | 2930 | 2930 | 2930 | 425 |
| 397 | 20231228 | 123100 | 255508415 | 2930 | 2930 | 2930 | 2930 | 10 |
| 398 | 20231228 | 123000 | 255479115 | 2935 | 2935 | 2935 | 2935 | 0 |
| 399 | 20231228 | 122900 | 255479115 | 2935 | 2935 | 2935 | 2935 | 39 |
| 400 | 20231228 | 122800 | 255364650 | 2930 | 2930 | 2930 | 2930 | 866 |
| 401 | 20231228 | 122700 | 252827270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 402 | 20231228 | 122600 | 252827270 | 2930 | 2925 | 2930 | 2925 | 43 |
| 403 | 20231228 | 122500 | 252701435 | 2925 | 2930 | 2930 | 2925 | 996 |
| 404 | 20231228 | 122400 | 249788105 | 2935 | 2935 | 2935 | 2935 | 5 |
| 405 | 20231228 | 122300 | 249773430 | 2935 | 2935 | 2935 | 2935 | 4 |
| 406 | 20231228 | 122200 | 249761690 | 2930 | 2930 | 2930 | 2930 | 117 |
| 407 | 20231228 | 122100 | 249418880 | 2930 | 2935 | 2935 | 2930 | 425 |
| 408 | 20231228 | 122000 | 248173590 | 2930 | 2930 | 2930 | 2930 | 1 |
| 409 | 20231228 | 121900 | 248170660 | 2935 | 2935 | 2935 | 2935 | 31 |
| 410 | 20231228 | 121800 | 248079675 | 2935 | 2935 | 2935 | 2935 | 15 |
| 411 | 20231228 | 121700 | 248035650 | 2935 | 2930 | 2935 | 2930 | 502 |
| 412 | 20231228 | 121600 | 246564780 | 2935 | 2935 | 2935 | 2935 | 35 |
| 413 | 20231228 | 121500 | 246462055 | 2935 | 2935 | 2935 | 2935 | 10 |
| 414 | 20231228 | 121400 | 246432705 | 2935 | 2935 | 2935 | 2935 | 0 |
| 415 | 20231228 | 121300 | 246432705 | 2935 | 2935 | 2935 | 2935 | 39 |
| 416 | 20231228 | 121200 | 246318240 | 2935 | 2935 | 2935 | 2935 | 506 |
| 417 | 20231228 | 121100 | 244833130 | 2935 | 2935 | 2935 | 2935 | 15 |
| 418 | 20231228 | 121000 | 244789105 | 2935 | 2930 | 2935 | 2925 | 257 |
| 419 | 20231228 | 120900 | 244037150 | 2925 | 2935 | 2935 | 2925 | 206 |
| 420 | 20231228 | 120800 | 243434220 | 2935 | 2935 | 2935 | 2935 | 39 |
| 421 | 20231228 | 120700 | 243319755 | 2935 | 2935 | 2935 | 2930 | 1720 |
| 422 | 20231228 | 120600 | 238277610 | 2935 | 2935 | 2935 | 2935 | 45 |
| 423 | 20231228 | 120500 | 238145535 | 2935 | 2935 | 2935 | 2935 | 9 |
| 424 | 20231228 | 120400 | 238119120 | 2935 | 2935 | 2935 | 2935 | 0 |
| 425 | 20231228 | 120300 | 238119120 | 2935 | 2935 | 2935 | 2935 | 35 |
| 426 | 20231228 | 120200 | 238016395 | 2935 | 2935 | 2935 | 2935 | 10 |
| 427 | 20231228 | 120100 | 237987045 | 2935 | 2935 | 2935 | 2935 | 0 |
| 428 | 20231228 | 120000 | 237987045 | 2935 | 2935 | 2935 | 2935 | 39 |
| 429 | 20231228 | 115900 | 237872580 | 2930 | 2930 | 2930 | 2930 | 7 |
| 430 | 20231228 | 115800 | 237852070 | 2930 | 2930 | 2930 | 2930 | 191 |
| 431 | 20231228 | 115700 | 237292440 | 2935 | 2925 | 2935 | 2925 | 309 |
| 432 | 20231228 | 115600 | 236388525 | 2930 | 2930 | 2930 | 2930 | 6 |
| 433 | 20231228 | 115500 | 236370945 | 2930 | 2930 | 2930 | 2930 | 96 |
| 434 | 20231228 | 115400 | 236089665 | 2930 | 2935 | 2935 | 2930 | 35 |
| 435 | 20231228 | 115300 | 235986960 | 2935 | 2935 | 2935 | 2935 | 6 |
| 436 | 20231228 | 115200 | 235969350 | 2935 | 2935 | 2935 | 2935 | 9 |
| 437 | 20231228 | 115100 | 235942935 | 2930 | 2930 | 2930 | 2930 | 436 |
| 438 | 20231228 | 115000 | 234665455 | 2935 | 2935 | 2935 | 2935 | 37 |
| 439 | 20231228 | 114900 | 234556860 | 2935 | 2935 | 2935 | 2935 | 8 |
| 440 | 20231228 | 114800 | 234533380 | 2930 | 2930 | 2930 | 2930 | 0 |
| 441 | 20231228 | 114700 | 234533380 | 2930 | 2930 | 2930 | 2930 | 575 |
| 442 | 20231228 | 114600 | 232848630 | 2930 | 2935 | 2935 | 2930 | 42 |
| 443 | 20231228 | 114500 | 232725540 | 2930 | 2930 | 2930 | 2925 | 804 |
| 444 | 20231228 | 114400 | 230369860 | 2930 | 2930 | 2935 | 2930 | 213 |
| 445 | 20231228 | 114300 | 229745745 | 2930 | 2930 | 2930 | 2930 | 6 |
| 446 | 20231228 | 114200 | 229728165 | 2930 | 2930 | 2930 | 2930 | 781 |
| 447 | 20231228 | 114100 | 227439835 | 2930 | 2930 | 2930 | 2930 | 38 |
| 448 | 20231228 | 114000 | 227328495 | 2930 | 2930 | 2930 | 2930 | 6 |
| 449 | 20231228 | 113900 | 227310915 | 2925 | 2930 | 2930 | 2925 | 82 |
| 450 | 20231228 | 113800 | 227071035 | 2930 | 2930 | 2930 | 2930 | 35 |
| 451 | 20231228 | 113700 | 226968485 | 2930 | 2930 | 2930 | 2930 | 6 |
| 452 | 20231228 | 113600 | 226950905 | 2930 | 2925 | 2930 | 2925 | 1356 |
| 453 | 20231228 | 113500 | 222984565 | 2920 | 2925 | 2925 | 2920 | 178 |
| 454 | 20231228 | 113400 | 222464415 | 2925 | 2925 | 2925 | 2925 | 10 |
| 455 | 20231228 | 113300 | 222435165 | 2920 | 2915 | 2920 | 2915 | 204 |
| 456 | 20231228 | 113200 | 221840485 | 2920 | 2920 | 2920 | 2920 | 0 |
| 457 | 20231228 | 113100 | 221840485 | 2920 | 2920 | 2920 | 2920 | 36 |
| 458 | 20231228 | 113000 | 221735365 | 2920 | 2920 | 2920 | 2920 | 15 |
| 459 | 20231228 | 112900 | 221691565 | 2920 | 2920 | 2920 | 2920 | 0 |
| 460 | 20231228 | 112800 | 221691565 | 2920 | 2920 | 2920 | 2920 | 39 |
| 461 | 20231228 | 112700 | 221577685 | 2920 | 2920 | 2920 | 2920 | 11 |
| 462 | 20231228 | 112600 | 221545565 | 2920 | 2920 | 2920 | 2920 | 9 |
| 463 | 20231228 | 112500 | 221519285 | 2920 | 2920 | 2920 | 2920 | 35 |
| 464 | 20231228 | 112400 | 221417085 | 2920 | 2920 | 2920 | 2920 | 6 |
| 465 | 20231228 | 112300 | 221399565 | 2920 | 2920 | 2920 | 2920 | 9 |
| 466 | 20231228 | 112200 | 221373285 | 2920 | 2920 | 2920 | 2920 | 35 |
| 467 | 20231228 | 112100 | 221271085 | 2920 | 2920 | 2920 | 2920 | 12 |
| 468 | 20231228 | 112000 | 221236045 | 2920 | 2920 | 2920 | 2920 | 508 |
| 469 | 20231228 | 111900 | 219752685 | 2920 | 2920 | 2920 | 2920 | 761 |
| 470 | 20231228 | 111800 | 217530565 | 2920 | 2920 | 2920 | 2920 | 11 |
| 471 | 20231228 | 111700 | 217498445 | 2920 | 2920 | 2920 | 2915 | 1429 |
| 472 | 20231228 | 111600 | 213329470 | 2920 | 2920 | 2920 | 2920 | 0 |
| 473 | 20231228 | 111500 | 213329470 | 2920 | 2920 | 2920 | 2920 | 38 |
| 474 | 20231228 | 111400 | 213218510 | 2920 | 2920 | 2920 | 2920 | 6 |
| 475 | 20231228 | 111300 | 213200990 | 2920 | 2915 | 2920 | 2915 | 301 |
| 476 | 20231228 | 111200 | 212323570 | 2920 | 2920 | 2920 | 2920 | 40 |
| 477 | 20231228 | 111100 | 212206770 | 2920 | 2920 | 2920 | 2920 | 6 |
| 478 | 20231228 | 111000 | 212189250 | 2920 | 2920 | 2920 | 2920 | 32 |
| 479 | 20231228 | 110900 | 212095810 | 2920 | 2915 | 2920 | 2915 | 167 |
| 480 | 20231228 | 110800 | 211608935 | 2915 | 2915 | 2915 | 2915 | 857 |
| 481 | 20231228 | 110700 | 209110780 | 2915 | 2920 | 2920 | 2915 | 10 |
| 482 | 20231228 | 110600 | 209081585 | 2920 | 2920 | 2920 | 2920 | 30 |
| 483 | 20231228 | 110500 | 208993985 | 2920 | 2920 | 2920 | 2920 | 10 |
| 484 | 20231228 | 110400 | 208964785 | 2920 | 2920 | 2920 | 2920 | 4 |
| 485 | 20231228 | 110300 | 208953105 | 2920 | 2920 | 2920 | 2920 | 31 |
| 486 | 20231228 | 110200 | 208862585 | 2920 | 2920 | 2920 | 2920 | 11 |
| 487 | 20231228 | 110100 | 208830465 | 2920 | 2920 | 2920 | 2920 | 4 |
| 488 | 20231228 | 110000 | 208818785 | 2920 | 2920 | 2920 | 2920 | 31 |
| 489 | 20231228 | 105900 | 208728265 | 2920 | 2920 | 2920 | 2920 | 9 |
| 490 | 20231228 | 105800 | 208701985 | 2920 | 2920 | 2920 | 2920 | 6 |
| 491 | 20231228 | 105700 | 208684465 | 2920 | 2920 | 2920 | 2920 | 4 |
| 492 | 20231228 | 105600 | 208672785 | 2920 | 2920 | 2920 | 2920 | 35 |
| 493 | 20231228 | 105500 | 208570585 | 2920 | 2920 | 2920 | 2920 | 6 |
| 494 | 20231228 | 105400 | 208553065 | 2920 | 2920 | 2920 | 2920 | 36 |
| 495 | 20231228 | 105300 | 208447945 | 2920 | 2920 | 2920 | 2920 | 4 |
| 496 | 20231228 | 105200 | 208436265 | 2915 | 2920 | 2920 | 2915 | 306 |
| 497 | 20231228 | 105100 | 207544245 | 2920 | 2920 | 2920 | 2920 | 8 |
| 498 | 20231228 | 105000 | 207520885 | 2915 | 2920 | 2920 | 2915 | 198 |
| 499 | 20231228 | 104900 | 206943530 | 2920 | 2930 | 2930 | 2920 | 1481 |
| 500 | 20231228 | 104800 | 202618910 | 2930 | 2930 | 2930 | 2930 | 4 |
| 501 | 20231228 | 104700 | 202607190 | 2930 | 2930 | 2930 | 2930 | 36 |
| 502 | 20231228 | 104600 | 202501710 | 2930 | 2930 | 2930 | 2930 | 22 |
| 503 | 20231228 | 104500 | 202437250 | 2930 | 2920 | 2930 | 2920 | 393 |
| 504 | 20231228 | 104400 | 201287850 | 2920 | 2920 | 2920 | 2920 | 31 |
| 505 | 20231228 | 104300 | 201197330 | 2920 | 2915 | 2920 | 2915 | 58 |
| 506 | 20231228 | 104200 | 201028220 | 2920 | 2920 | 2920 | 2920 | 7 |
| 507 | 20231228 | 104100 | 201007780 | 2925 | 2925 | 2925 | 2925 | 5 |
| 508 | 20231228 | 104000 | 200993155 | 2925 | 2925 | 2925 | 2925 | 35 |
| 509 | 20231228 | 103900 | 200890780 | 2920 | 2920 | 2920 | 2920 | 600 |
| 510 | 20231228 | 103800 | 199138780 | 2920 | 2930 | 2930 | 2920 | 5 |
| 511 | 20231228 | 103700 | 199124140 | 2930 | 2930 | 2930 | 2930 | 39 |
| 512 | 20231228 | 103600 | 199009870 | 2925 | 2925 | 2925 | 2925 | 301 |
| 513 | 20231228 | 103500 | 198129445 | 2925 | 2925 | 2925 | 2925 | 8 |
| 514 | 20231228 | 103400 | 198106045 | 2925 | 2925 | 2925 | 2925 | 31 |
| 515 | 20231228 | 103300 | 198015370 | 2925 | 2925 | 2925 | 2925 | 11 |
| 516 | 20231228 | 103200 | 197983195 | 2920 | 2920 | 2920 | 2920 | 55 |
| 517 | 20231228 | 103100 | 197822595 | 2920 | 2920 | 2920 | 2920 | 31 |
| 518 | 20231228 | 103000 | 197732075 | 2920 | 2920 | 2920 | 2920 | 11 |
| 519 | 20231228 | 102900 | 197699955 | 2920 | 2920 | 2920 | 2920 | 4 |
| 520 | 20231228 | 102800 | 197688275 | 2925 | 2925 | 2925 | 2925 | 36 |
| 521 | 20231228 | 102700 | 197582975 | 2920 | 2920 | 2925 | 2920 | 1004 |
| 522 | 20231228 | 102600 | 194651275 | 2920 | 2920 | 2920 | 2920 | 7 |
| 523 | 20231228 | 102500 | 194630835 | 2920 | 2920 | 2920 | 2920 | 34 |
| 524 | 20231228 | 102400 | 194531555 | 2915 | 2915 | 2920 | 2915 | 20 |
| 525 | 20231228 | 102300 | 194473235 | 2920 | 2920 | 2920 | 2920 | 7 |
| 526 | 20231228 | 102200 | 194452795 | 2920 | 2920 | 2920 | 2920 | 8 |
| 527 | 20231228 | 102100 | 194429435 | 2920 | 2920 | 2920 | 2920 | 31 |
| 528 | 20231228 | 102000 | 194338915 | 2920 | 2920 | 2920 | 2920 | 66 |
| 529 | 20231228 | 101900 | 194146195 | 2920 | 2920 | 2920 | 2920 | 54 |
| 530 | 20231228 | 101800 | 193988515 | 2920 | 2920 | 2920 | 2920 | 31 |
| 531 | 20231228 | 101700 | 193897995 | 2920 | 2920 | 2920 | 2920 | 10 |
| 532 | 20231228 | 101600 | 193868795 | 2920 | 2920 | 2920 | 2910 | 857 |
| 533 | 20231228 | 101500 | 191371310 | 2920 | 2920 | 2920 | 2920 | 31 |
| 534 | 20231228 | 101400 | 191280790 | 2920 | 2920 | 2920 | 2920 | 15 |
| 535 | 20231228 | 101300 | 191236990 | 2920 | 2920 | 2920 | 2920 | 0 |
| 536 | 20231228 | 101200 | 191236990 | 2920 | 2920 | 2920 | 2920 | 40 |
| 537 | 20231228 | 101100 | 191120190 | 2920 | 2920 | 2920 | 2920 | 11 |
| 538 | 20231228 | 101000 | 191088070 | 2910 | 2915 | 2915 | 2910 | 497 |
| 539 | 20231228 | 100900 | 189641745 | 2920 | 2920 | 2920 | 2920 | 35 |
| 540 | 20231228 | 100800 | 189539545 | 2920 | 2920 | 2920 | 2920 | 4 |
| 541 | 20231228 | 100700 | 189527865 | 2920 | 2920 | 2920 | 2920 | 6 |
| 542 | 20231228 | 100600 | 189510345 | 2920 | 2920 | 2920 | 2920 | 9 |
| 543 | 20231228 | 100500 | 189484065 | 2920 | 2920 | 2920 | 2920 | 31 |
| 544 | 20231228 | 100400 | 189393545 | 2920 | 2920 | 2920 | 2920 | 10 |
| 545 | 20231228 | 100300 | 189364345 | 2920 | 2920 | 2920 | 2920 | 62 |
| 546 | 20231228 | 100200 | 189183305 | 2920 | 2920 | 2920 | 2915 | 71 |
| 547 | 20231228 | 100100 | 188976180 | 2920 | 2920 | 2920 | 2920 | 61 |
| 548 | 20231228 | 100000 | 188798060 | 2920 | 2920 | 2920 | 2920 | 5 |
| 549 | 20231228 | 095900 | 188783460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 550 | 20231228 | 095800 | 188783460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 551 | 20231228 | 095700 | 188783460 | 2910 | 2910 | 2910 | 2910 | 1 |
| 552 | 20231228 | 095600 | 188780550 | 2910 | 2910 | 2910 | 2910 | 300 |
| 553 | 20231228 | 095500 | 187907550 | 2920 | 2920 | 2920 | 2920 | 0 |
| 554 | 20231228 | 095400 | 187907550 | 2920 | 2920 | 2920 | 2920 | 0 |
| 555 | 20231228 | 095300 | 187907550 | 2920 | 2920 | 2920 | 2920 | 44 |
| 556 | 20231228 | 095200 | 187779070 | 2920 | 2920 | 2920 | 2920 | 956 |
| 557 | 20231228 | 095100 | 184987550 | 2920 | 2920 | 2920 | 2920 | 700 |
| 558 | 20231228 | 095000 | 182943550 | 2920 | 2920 | 2920 | 2920 | 0 |
| 559 | 20231228 | 094900 | 182943550 | 2920 | 2920 | 2920 | 2920 | 11 |
| 560 | 20231228 | 094800 | 182911430 | 2915 | 2920 | 2920 | 2910 | 177 |
| 561 | 20231228 | 094700 | 182395170 | 2920 | 2920 | 2920 | 2920 | 163 |
| 562 | 20231228 | 094600 | 181919210 | 2910 | 2910 | 2910 | 2910 | 0 |
| 563 | 20231228 | 094500 | 181919210 | 2910 | 2910 | 2910 | 2910 | 0 |
| 564 | 20231228 | 094400 | 181919210 | 2910 | 2910 | 2910 | 2910 | 8 |
| 565 | 20231228 | 094300 | 181895930 | 2930 | 2920 | 2930 | 2920 | 345 |
| 566 | 20231228 | 094200 | 180886430 | 2915 | 2915 | 2915 | 2915 | 10 |
| 567 | 20231228 | 094100 | 180857280 | 2920 | 2915 | 2920 | 2915 | 103 |
| 568 | 20231228 | 094000 | 180557020 | 2920 | 2920 | 2920 | 2920 | 0 |
| 569 | 20231228 | 093900 | 180557020 | 2920 | 2920 | 2920 | 2920 | 0 |
| 570 | 20231228 | 093800 | 180557020 | 2920 | 2920 | 2920 | 2920 | 2 |
| 571 | 20231228 | 093700 | 180551180 | 2920 | 2920 | 2920 | 2920 | 1 |
| 572 | 20231228 | 093600 | 180548260 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 573 | 20231228 | 093500 | 177628260 | 2920 | 2920 | 2920 | 2920 | 0 |
| 574 | 20231228 | 093400 | 177628260 | 2920 | 2920 | 2920 | 2920 | 0 |
| 575 | 20231228 | 093300 | 177628260 | 2920 | 2920 | 2920 | 2920 | 0 |
| 576 | 20231228 | 093200 | 177628260 | 2920 | 2920 | 2920 | 2920 | 5 |
| 577 | 20231228 | 093100 | 177613660 | 2920 | 2920 | 2920 | 2920 | 0 |
| 578 | 20231228 | 093000 | 177613660 | 2920 | 2920 | 2920 | 2920 | 0 |
| 579 | 20231228 | 092900 | 177613660 | 2920 | 2920 | 2920 | 2920 | 12 |
| 580 | 20231228 | 092800 | 177578620 | 2920 | 2920 | 2920 | 2920 | 110 |
| 581 | 20231228 | 092700 | 177257420 | 2930 | 2930 | 2930 | 2930 | 10 |
| 582 | 20231228 | 092600 | 177228120 | 2930 | 2930 | 2930 | 2930 | 1 |
| 583 | 20231228 | 092500 | 177225190 | 2930 | 2930 | 2930 | 2930 | 10 |
| 584 | 20231228 | 092400 | 177195890 | 2930 | 2930 | 2930 | 2930 | 0 |
| 585 | 20231228 | 092300 | 177195890 | 2930 | 2930 | 2940 | 2930 | 5015 |
| 586 | 20231228 | 092200 | 162488225 | 2930 | 2930 | 2935 | 2930 | 23711 |
| 587 | 20231228 | 092100 | 92995150 | 2930 | 2930 | 2930 | 2930 | 100 |
| 588 | 20231228 | 092000 | 92702150 | 2930 | 2910 | 2930 | 2910 | 18163 |
| 589 | 20231228 | 091900 | 39800855 | 2920 | 2920 | 2920 | 2920 | 0 |
| 590 | 20231228 | 091800 | 39800855 | 2920 | 2910 | 2920 | 2910 | 1239 |
| 591 | 20231228 | 091700 | 36187215 | 2905 | 2900 | 2905 | 2900 | 717 |
| 592 | 20231228 | 091600 | 34107165 | 2900 | 2900 | 2900 | 2900 | 906 |
| 593 | 20231228 | 091500 | 31479765 | 2910 | 2910 | 2910 | 2910 | 0 |
| 594 | 20231228 | 091400 | 31479765 | 2910 | 2905 | 2910 | 2905 | 285 |
| 595 | 20231228 | 091300 | 30651535 | 2910 | 2910 | 2910 | 2910 | 106 |
| 596 | 20231228 | 091200 | 30343075 | 2920 | 2920 | 2920 | 2920 | 0 |
| 597 | 20231228 | 091100 | 30343075 | 2920 | 2920 | 2920 | 2920 | 222 |
| 598 | 20231228 | 091000 | 29694835 | 2920 | 2920 | 2920 | 2920 | 0 |
| 599 | 20231228 | 090900 | 29694835 | 2920 | 2920 | 2920 | 2920 | 356 |
| 600 | 20231228 | 090800 | 28655315 | 2920 | 2920 | 2920 | 2920 | 0 |
| 601 | 20231228 | 090700 | 28655315 | 2920 | 2920 | 2920 | 2920 | 2109 |
| 602 | 20231228 | 090600 | 22497035 | 2920 | 2885 | 2920 | 2885 | 4855 |
| 603 | 20231228 | 090500 | 8389440 | 2895 | 2895 | 2895 | 2895 | 145 |
| 604 | 20231228 | 090400 | 7969665 | 2895 | 2895 | 2895 | 2895 | 1 |
| 605 | 20231228 | 090300 | 7966770 | 2885 | 2895 | 2905 | 2885 | 414 |
| 606 | 20231228 | 090200 | 6768850 | 2895 | 2895 | 2895 | 2895 | 530 |
| 607 | 20231228 | 090100 | 5234500 | 2900 | 2900 | 2900 | 2900 | 0 |
| 608 | 20231228 | 090000 | 5234500 | 2900 | 2900 | 2900 | 2900 | 1805 |