30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 3 | 20231227 | 190700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20231227 | 190600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20231227 | 190500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20231227 | 190400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20231227 | 190300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20231227 | 190200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20231227 | 190100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20231227 | 190000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20231227 | 185900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20231227 | 185800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20231227 | 185700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20231227 | 185600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20231227 | 185500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20231227 | 185400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20231227 | 185300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20231227 | 185200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20231227 | 185100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20231227 | 185000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20231227 | 184900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20231227 | 184800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20231227 | 184700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20231227 | 184600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20231227 | 184500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20231227 | 184400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20231227 | 184300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20231227 | 184200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20231227 | 184100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20231227 | 184000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20231227 | 183900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20231227 | 183800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 33 | 20231227 | 183700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20231227 | 183600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20231227 | 183500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20231227 | 183400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20231227 | 183300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20231227 | 183200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20231227 | 183100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20231227 | 183000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20231227 | 182900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20231227 | 182800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20231227 | 182700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20231227 | 182600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20231227 | 182500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20231227 | 182400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20231227 | 182300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20231227 | 182200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20231227 | 182100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20231227 | 182000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20231227 | 181900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20231227 | 181800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20231227 | 181700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20231227 | 181600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20231227 | 181500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20231227 | 181400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20231227 | 181300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20231227 | 181200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20231227 | 181100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20231227 | 181000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20231227 | 180900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20231227 | 180800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 63 | 20231227 | 180700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20231227 | 180600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20231227 | 180500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20231227 | 180400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20231227 | 180300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20231227 | 180200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20231227 | 180100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20231227 | 180000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20231227 | 175900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20231227 | 175800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20231227 | 175700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20231227 | 175600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20231227 | 175500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20231227 | 175400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20231227 | 175300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20231227 | 175200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20231227 | 175100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20231227 | 175000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20231227 | 174900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20231227 | 174800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20231227 | 174700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20231227 | 174600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20231227 | 174500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20231227 | 174400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20231227 | 174300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20231227 | 174200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20231227 | 174100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20231227 | 174000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20231227 | 173900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20231227 | 173800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 93 | 20231227 | 173700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20231227 | 173600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20231227 | 173500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20231227 | 173400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20231227 | 173300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20231227 | 173200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20231227 | 173100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20231227 | 173000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20231227 | 172900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20231227 | 172800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20231227 | 172700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20231227 | 172600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20231227 | 172500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20231227 | 172400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20231227 | 172300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20231227 | 172200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20231227 | 172100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20231227 | 172000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20231227 | 171900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20231227 | 171800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20231227 | 171700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20231227 | 171600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20231227 | 171500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20231227 | 171400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20231227 | 171300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20231227 | 171200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20231227 | 171100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20231227 | 171000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20231227 | 170900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20231227 | 170800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 123 | 20231227 | 170700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20231227 | 170600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20231227 | 170500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20231227 | 170400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20231227 | 170300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20231227 | 170200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20231227 | 170100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20231227 | 170000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20231227 | 165900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20231227 | 165800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20231227 | 165700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20231227 | 165600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20231227 | 165500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20231227 | 165400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20231227 | 165300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20231227 | 165200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20231227 | 165100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20231227 | 165000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20231227 | 164900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20231227 | 164800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20231227 | 164700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20231227 | 164600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20231227 | 164500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20231227 | 164400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20231227 | 164300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20231227 | 164200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20231227 | 164100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20231227 | 164000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20231227 | 163900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20231227 | 163800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 153 | 20231227 | 163700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20231227 | 163600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20231227 | 163500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20231227 | 163400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20231227 | 163300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20231227 | 163200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20231227 | 163100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20231227 | 163000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20231227 | 162900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20231227 | 162800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20231227 | 162700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20231227 | 162600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20231227 | 162500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20231227 | 162400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20231227 | 162300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20231227 | 162200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20231227 | 162100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20231227 | 162000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20231227 | 161900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20231227 | 161800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20231227 | 161700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20231227 | 161600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20231227 | 161500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20231227 | 161400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20231227 | 161300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20231227 | 161200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20231227 | 161100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20231227 | 161000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20231227 | 160900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20231227 | 160800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 183 | 20231227 | 160700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20231227 | 160600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20231227 | 160500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20231227 | 160400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20231227 | 160300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20231227 | 160200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20231227 | 160100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20231227 | 160000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20231227 | 155900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20231227 | 155800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20231227 | 155700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20231227 | 155600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20231227 | 155500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 196 | 20231227 | 155400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 197 | 20231227 | 155300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 198 | 20231227 | 155200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 199 | 20231227 | 155100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 200 | 20231227 | 155000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 201 | 20231227 | 154900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 202 | 20231227 | 154800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 203 | 20231227 | 154700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 204 | 20231227 | 154600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 205 | 20231227 | 154500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 206 | 20231227 | 154400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20231227 | 154300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 208 | 20231227 | 154200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20231227 | 154100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20231227 | 154000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20231227 | 153900 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20231227 | 153800 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 213 | 20231227 | 153700 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20231227 | 153600 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20231227 | 153500 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20231227 | 153400 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 217 | 20231227 | 153300 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20231227 | 153200 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 219 | 20231227 | 153100 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 220 | 20231227 | 153000 | 1469074545 | 2705 | 2705 | 2705 | 2705 | 19935 |
| 221 | 20231227 | 152900 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 222 | 20231227 | 152800 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 223 | 20231227 | 152700 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 224 | 20231227 | 152600 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 225 | 20231227 | 152500 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 226 | 20231227 | 152400 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 227 | 20231227 | 152300 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 228 | 20231227 | 152200 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 229 | 20231227 | 152100 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 230 | 20231227 | 152000 | 1415150370 | 2690 | 2690 | 2690 | 2690 | 0 |
| 231 | 20231227 | 151900 | 1415150370 | 2690 | 2685 | 2690 | 2685 | 4641 |
| 232 | 20231227 | 151800 | 1402686025 | 2685 | 2685 | 2685 | 2680 | 4094 |
| 233 | 20231227 | 151700 | 1391709405 | 2685 | 2685 | 2685 | 2680 | 7035 |
| 234 | 20231227 | 151600 | 1372840400 | 2690 | 2690 | 2690 | 2690 | 990 |
| 235 | 20231227 | 151500 | 1370177300 | 2690 | 2690 | 2690 | 2690 | 3353 |
| 236 | 20231227 | 151400 | 1361157730 | 2690 | 2690 | 2690 | 2690 | 468 |
| 237 | 20231227 | 151300 | 1359898810 | 2690 | 2685 | 2690 | 2680 | 1220 |
| 238 | 20231227 | 151200 | 1356621360 | 2685 | 2695 | 2695 | 2680 | 13145 |
| 239 | 20231227 | 151100 | 1321323510 | 2690 | 2690 | 2690 | 2690 | 2830 |
| 240 | 20231227 | 151000 | 1313710810 | 2690 | 2690 | 2690 | 2685 | 4611 |
| 241 | 20231227 | 150900 | 1301315480 | 2690 | 2695 | 2695 | 2690 | 2075 |
| 242 | 20231227 | 150800 | 1295723725 | 2695 | 2690 | 2695 | 2690 | 904 |
| 243 | 20231227 | 150700 | 1293291465 | 2690 | 2685 | 2695 | 2685 | 1862 |
| 244 | 20231227 | 150600 | 1288282880 | 2685 | 2690 | 2690 | 2685 | 8164 |
| 245 | 20231227 | 150500 | 1266326485 | 2690 | 2690 | 2690 | 2685 | 4250 |
| 246 | 20231227 | 150400 | 1254894485 | 2690 | 2690 | 2690 | 2685 | 9791 |
| 247 | 20231227 | 150300 | 1228566915 | 2700 | 2700 | 2700 | 2700 | 100 |
| 248 | 20231227 | 150200 | 1228296915 | 2700 | 2700 | 2700 | 2700 | 61 |
| 249 | 20231227 | 150100 | 1228132215 | 2690 | 2690 | 2690 | 2690 | 508 |
| 250 | 20231227 | 150000 | 1226765695 | 2690 | 2700 | 2700 | 2690 | 270 |
| 251 | 20231227 | 145900 | 1226039305 | 2690 | 2690 | 2695 | 2690 | 1329 |
| 252 | 20231227 | 145800 | 1222463695 | 2690 | 2690 | 2695 | 2690 | 2207 |
| 253 | 20231227 | 145700 | 1216525865 | 2690 | 2690 | 2700 | 2690 | 543 |
| 254 | 20231227 | 145600 | 1215064685 | 2690 | 2695 | 2695 | 2690 | 330 |
| 255 | 20231227 | 145500 | 1214176080 | 2690 | 2690 | 2690 | 2690 | 1 |
| 256 | 20231227 | 145400 | 1214173390 | 2695 | 2690 | 2695 | 2690 | 280 |
| 257 | 20231227 | 145300 | 1213419290 | 2690 | 2695 | 2700 | 2690 | 546 |
| 258 | 20231227 | 145200 | 1211946690 | 2695 | 2695 | 2695 | 2695 | 6797 |
| 259 | 20231227 | 145100 | 1193628775 | 2695 | 2700 | 2700 | 2695 | 302 |
| 260 | 20231227 | 145000 | 1192813380 | 2700 | 2705 | 2705 | 2700 | 5099 |
| 261 | 20231227 | 144900 | 1179046040 | 2705 | 2700 | 2705 | 2700 | 2179 |
| 262 | 20231227 | 144800 | 1173155130 | 2705 | 2705 | 2705 | 2700 | 1214 |
| 263 | 20231227 | 144700 | 1169876790 | 2700 | 2700 | 2705 | 2700 | 1289 |
| 264 | 20231227 | 144600 | 1166396485 | 2700 | 2700 | 2700 | 2700 | 42 |
| 265 | 20231227 | 144500 | 1166283085 | 2705 | 2700 | 2705 | 2700 | 801 |
| 266 | 20231227 | 144400 | 1164120380 | 2700 | 2700 | 2700 | 2700 | 1520 |
| 267 | 20231227 | 144300 | 1160016380 | 2695 | 2695 | 2695 | 2695 | 50 |
| 268 | 20231227 | 144200 | 1159881630 | 2695 | 2700 | 2700 | 2695 | 51 |
| 269 | 20231227 | 144100 | 1159744175 | 2705 | 2700 | 2705 | 2695 | 5947 |
| 270 | 20231227 | 144000 | 1143684630 | 2700 | 2690 | 2700 | 2690 | 110 |
| 271 | 20231227 | 143900 | 1143388630 | 2690 | 2695 | 2700 | 2690 | 524 |
| 272 | 20231227 | 143800 | 1141978920 | 2695 | 2700 | 2700 | 2690 | 5381 |
| 273 | 20231227 | 143700 | 1127498960 | 2700 | 2700 | 2700 | 2700 | 200 |
| 274 | 20231227 | 143600 | 1126958960 | 2695 | 2695 | 2695 | 2695 | 3062 |
| 275 | 20231227 | 143500 | 1118706870 | 2695 | 2695 | 2695 | 2695 | 1662 |
| 276 | 20231227 | 143400 | 1114227780 | 2695 | 2695 | 2695 | 2695 | 9 |
| 277 | 20231227 | 143300 | 1114203525 | 2700 | 2700 | 2700 | 2695 | 4084 |
| 278 | 20231227 | 143200 | 1103177330 | 2700 | 2700 | 2700 | 2700 | 0 |
| 279 | 20231227 | 143100 | 1103177330 | 2700 | 2695 | 2700 | 2695 | 1250 |
| 280 | 20231227 | 143000 | 1099808330 | 2700 | 2695 | 2700 | 2690 | 70 |
| 281 | 20231227 | 142900 | 1099619940 | 2700 | 2695 | 2700 | 2690 | 2897 |
| 282 | 20231227 | 142800 | 1091814060 | 2690 | 2690 | 2690 | 2690 | 0 |
| 283 | 20231227 | 142700 | 1091814060 | 2690 | 2695 | 2695 | 2690 | 61 |
| 284 | 20231227 | 142600 | 1091649870 | 2690 | 2695 | 2695 | 2690 | 190 |
| 285 | 20231227 | 142500 | 1091138335 | 2695 | 2695 | 2695 | 2695 | 0 |
| 286 | 20231227 | 142400 | 1091138335 | 2695 | 2695 | 2695 | 2695 | 40 |
| 287 | 20231227 | 142300 | 1091030535 | 2695 | 2690 | 2695 | 2690 | 237 |
| 288 | 20231227 | 142200 | 1090392820 | 2695 | 2690 | 2695 | 2690 | 110 |
| 289 | 20231227 | 142100 | 1090096870 | 2690 | 2690 | 2690 | 2690 | 364 |
| 290 | 20231227 | 142000 | 1089117710 | 2690 | 2690 | 2690 | 2690 | 200 |
| 291 | 20231227 | 141900 | 1088579710 | 2690 | 2690 | 2690 | 2690 | 10 |
| 292 | 20231227 | 141800 | 1088552810 | 2695 | 2695 | 2695 | 2695 | 0 |
| 293 | 20231227 | 141700 | 1088552810 | 2695 | 2695 | 2695 | 2695 | 3314 |
| 294 | 20231227 | 141600 | 1079621580 | 2700 | 2695 | 2700 | 2695 | 6034 |
| 295 | 20231227 | 141500 | 1063359900 | 2700 | 2700 | 2700 | 2700 | 600 |
| 296 | 20231227 | 141400 | 1061739900 | 2700 | 2700 | 2700 | 2700 | 0 |
| 297 | 20231227 | 141300 | 1061739900 | 2700 | 2700 | 2700 | 2700 | 111 |
| 298 | 20231227 | 141200 | 1061440200 | 2695 | 2695 | 2695 | 2695 | 100 |
| 299 | 20231227 | 141100 | 1061170700 | 2695 | 2700 | 2700 | 2695 | 141 |
| 300 | 20231227 | 141000 | 1060790655 | 2700 | 2700 | 2700 | 2700 | 6 |
| 301 | 20231227 | 140900 | 1060774455 | 2700 | 2695 | 2700 | 2695 | 754 |
| 302 | 20231227 | 140800 | 1058742400 | 2695 | 2695 | 2695 | 2695 | 953 |
| 303 | 20231227 | 140700 | 1056174065 | 2695 | 2695 | 2695 | 2695 | 0 |
| 304 | 20231227 | 140600 | 1056174065 | 2695 | 2690 | 2695 | 2690 | 66 |
| 305 | 20231227 | 140500 | 1055996495 | 2690 | 2695 | 2695 | 2690 | 60 |
| 306 | 20231227 | 140400 | 1055834845 | 2700 | 2695 | 2700 | 2695 | 71 |
| 307 | 20231227 | 140300 | 1055643495 | 2695 | 2695 | 2695 | 2690 | 6026 |
| 308 | 20231227 | 140200 | 1039414770 | 2695 | 2700 | 2700 | 2695 | 862 |
| 309 | 20231227 | 140100 | 1037090600 | 2695 | 2695 | 2695 | 2695 | 102 |
| 310 | 20231227 | 140000 | 1036815710 | 2695 | 2695 | 2695 | 2695 | 10 |
| 311 | 20231227 | 135900 | 1036788760 | 2700 | 2700 | 2700 | 2700 | 0 |
| 312 | 20231227 | 135800 | 1036788760 | 2700 | 2695 | 2700 | 2695 | 201 |
| 313 | 20231227 | 135700 | 1036246065 | 2700 | 2700 | 2700 | 2700 | 10 |
| 314 | 20231227 | 135600 | 1036219065 | 2695 | 2695 | 2695 | 2695 | 0 |
| 315 | 20231227 | 135500 | 1036219065 | 2695 | 2690 | 2695 | 2690 | 1208 |
| 316 | 20231227 | 135400 | 1032963905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 317 | 20231227 | 135300 | 1032963905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 318 | 20231227 | 135200 | 1032963905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 319 | 20231227 | 135100 | 1032963905 | 2690 | 2690 | 2690 | 2690 | 581 |
| 320 | 20231227 | 135000 | 1031401015 | 2685 | 2695 | 2695 | 2685 | 2400 |
| 321 | 20231227 | 134900 | 1024946775 | 2695 | 2700 | 2700 | 2695 | 240 |
| 322 | 20231227 | 134800 | 1024298975 | 2700 | 2700 | 2700 | 2700 | 0 |
| 323 | 20231227 | 134700 | 1024298975 | 2700 | 2700 | 2700 | 2695 | 522 |
| 324 | 20231227 | 134600 | 1022892075 | 2690 | 2690 | 2690 | 2690 | 0 |
| 325 | 20231227 | 134500 | 1022892075 | 2690 | 2700 | 2700 | 2690 | 100 |
| 326 | 20231227 | 134400 | 1022622775 | 2700 | 2700 | 2700 | 2700 | 501 |
| 327 | 20231227 | 134300 | 1021270075 | 2685 | 2700 | 2700 | 2685 | 5000 |
| 328 | 20231227 | 134200 | 1007802910 | 2705 | 2705 | 2705 | 2705 | 1 |
| 329 | 20231227 | 134100 | 1007800205 | 2700 | 2700 | 2700 | 2700 | 200 |
| 330 | 20231227 | 134000 | 1007260205 | 2700 | 2700 | 2700 | 2700 | 291 |
| 331 | 20231227 | 133900 | 1006474505 | 2700 | 2695 | 2700 | 2695 | 631 |
| 332 | 20231227 | 133800 | 1004771050 | 2700 | 2690 | 2700 | 2690 | 4242 |
| 333 | 20231227 | 133700 | 993340860 | 2690 | 2690 | 2690 | 2690 | 1060 |
| 334 | 20231227 | 133600 | 990489460 | 2695 | 2700 | 2700 | 2695 | 2240 |
| 335 | 20231227 | 133500 | 984450750 | 2700 | 2695 | 2700 | 2695 | 7250 |
| 336 | 20231227 | 133400 | 964889325 | 2695 | 2695 | 2695 | 2695 | 1179 |
| 337 | 20231227 | 133300 | 961711920 | 2690 | 2690 | 2690 | 2690 | 1 |
| 338 | 20231227 | 133200 | 961709230 | 2695 | 2695 | 2695 | 2695 | 0 |
| 339 | 20231227 | 133100 | 961709230 | 2695 | 2695 | 2695 | 2695 | 30 |
| 340 | 20231227 | 133000 | 961628380 | 2695 | 2690 | 2695 | 2690 | 91 |
| 341 | 20231227 | 132900 | 961383445 | 2695 | 2690 | 2695 | 2690 | 1023 |
| 342 | 20231227 | 132800 | 958631430 | 2690 | 2690 | 2690 | 2690 | 1350 |
| 343 | 20231227 | 132700 | 954999930 | 2695 | 2695 | 2695 | 2695 | 4 |
| 344 | 20231227 | 132600 | 954989150 | 2695 | 2695 | 2695 | 2695 | 169 |
| 345 | 20231227 | 132500 | 954533695 | 2695 | 2695 | 2695 | 2690 | 27 |
| 346 | 20231227 | 132400 | 954461010 | 2690 | 2690 | 2690 | 2690 | 187 |
| 347 | 20231227 | 132300 | 953957980 | 2690 | 2695 | 2695 | 2690 | 3182 |
| 348 | 20231227 | 132200 | 945398395 | 2695 | 2695 | 2695 | 2695 | 25 |
| 349 | 20231227 | 132100 | 945331020 | 2690 | 2690 | 2690 | 2690 | 0 |
| 350 | 20231227 | 132000 | 945331020 | 2690 | 2690 | 2690 | 2690 | 200 |
| 351 | 20231227 | 131900 | 944793020 | 2695 | 2695 | 2695 | 2695 | 1 |
| 352 | 20231227 | 131800 | 944790325 | 2690 | 2690 | 2690 | 2690 | 500 |
| 353 | 20231227 | 131700 | 943445325 | 2695 | 2695 | 2695 | 2695 | 1800 |
| 354 | 20231227 | 131600 | 938594325 | 2695 | 2695 | 2695 | 2695 | 3692 |
| 355 | 20231227 | 131500 | 928644385 | 2695 | 2695 | 2695 | 2690 | 1491 |
| 356 | 20231227 | 131400 | 924633000 | 2695 | 2695 | 2695 | 2695 | 52 |
| 357 | 20231227 | 131300 | 924492860 | 2695 | 2695 | 2695 | 2695 | 719 |
| 358 | 20231227 | 131200 | 922555155 | 2695 | 2695 | 2695 | 2695 | 477 |
| 359 | 20231227 | 131100 | 921269640 | 2695 | 2695 | 2695 | 2695 | 444 |
| 360 | 20231227 | 131000 | 920073060 | 2695 | 2695 | 2695 | 2695 | 1090 |
| 361 | 20231227 | 130900 | 917135510 | 2695 | 2690 | 2695 | 2690 | 412 |
| 362 | 20231227 | 130800 | 916027130 | 2690 | 2690 | 2690 | 2690 | 0 |
| 363 | 20231227 | 130700 | 916027130 | 2690 | 2690 | 2690 | 2690 | 694 |
| 364 | 20231227 | 130600 | 914160270 | 2695 | 2695 | 2695 | 2695 | 243 |
| 365 | 20231227 | 130500 | 913505385 | 2695 | 2695 | 2695 | 2695 | 0 |
| 366 | 20231227 | 130400 | 913505385 | 2695 | 2700 | 2700 | 2695 | 600 |
| 367 | 20231227 | 130300 | 911887885 | 2695 | 2695 | 2695 | 2695 | 1512 |
| 368 | 20231227 | 130200 | 907813045 | 2695 | 2695 | 2695 | 2695 | 770 |
| 369 | 20231227 | 130100 | 905737895 | 2695 | 2695 | 2695 | 2695 | 500 |
| 370 | 20231227 | 130000 | 904390395 | 2695 | 2695 | 2695 | 2695 | 5 |
| 371 | 20231227 | 125900 | 904376920 | 2695 | 2695 | 2695 | 2695 | 600 |
| 372 | 20231227 | 125800 | 902759920 | 2695 | 2690 | 2695 | 2690 | 4882 |
| 373 | 20231227 | 125700 | 889602935 | 2690 | 2690 | 2690 | 2690 | 3349 |
| 374 | 20231227 | 125600 | 880594125 | 2690 | 2690 | 2690 | 2690 | 80 |
| 375 | 20231227 | 125500 | 880378925 | 2695 | 2695 | 2695 | 2695 | 664 |
| 376 | 20231227 | 125400 | 878589445 | 2695 | 2695 | 2695 | 2695 | 0 |
| 377 | 20231227 | 125300 | 878589445 | 2695 | 2695 | 2695 | 2695 | 2 |
| 378 | 20231227 | 125200 | 878584055 | 2690 | 2690 | 2690 | 2690 | 2373 |
| 379 | 20231227 | 125100 | 872200685 | 2690 | 2685 | 2690 | 2685 | 123 |
| 380 | 20231227 | 125000 | 871870280 | 2690 | 2685 | 2690 | 2685 | 200 |
| 381 | 20231227 | 124900 | 871333080 | 2685 | 2685 | 2685 | 2685 | 1 |
| 382 | 20231227 | 124800 | 871330395 | 2685 | 2690 | 2690 | 2685 | 2290 |
| 383 | 20231227 | 124700 | 865172700 | 2690 | 2695 | 2695 | 2690 | 1610 |
| 384 | 20231227 | 124600 | 860840760 | 2695 | 2690 | 2695 | 2690 | 520 |
| 385 | 20231227 | 124500 | 859441860 | 2690 | 2695 | 2695 | 2690 | 1776 |
| 386 | 20231227 | 124400 | 854663715 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 387 | 20231227 | 124300 | 851973715 | 2690 | 2690 | 2690 | 2690 | 0 |
| 388 | 20231227 | 124200 | 851973715 | 2690 | 2695 | 2695 | 2690 | 5410 |
| 389 | 20231227 | 124100 | 837399675 | 2690 | 2690 | 2690 | 2690 | 0 |
| 390 | 20231227 | 124000 | 837399675 | 2690 | 2690 | 2690 | 2690 | 0 |
| 391 | 20231227 | 123900 | 837399675 | 2690 | 2695 | 2695 | 2690 | 1186 |
| 392 | 20231227 | 123800 | 834203905 | 2695 | 2695 | 2695 | 2695 | 10 |
| 393 | 20231227 | 123700 | 834176955 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 394 | 20231227 | 123600 | 831486955 | 2695 | 2690 | 2695 | 2690 | 701 |
| 395 | 20231227 | 123500 | 829601260 | 2690 | 2690 | 2690 | 2690 | 0 |
| 396 | 20231227 | 123400 | 829601260 | 2690 | 2690 | 2690 | 2690 | 90 |
| 397 | 20231227 | 123300 | 829359160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 398 | 20231227 | 123200 | 829359160 | 2690 | 2690 | 2690 | 2690 | 50 |
| 399 | 20231227 | 123100 | 829224660 | 2695 | 2695 | 2695 | 2690 | 1542 |
| 400 | 20231227 | 123000 | 825068990 | 2695 | 2695 | 2695 | 2695 | 458 |
| 401 | 20231227 | 122900 | 823834680 | 2695 | 2695 | 2700 | 2695 | 18 |
| 402 | 20231227 | 122800 | 823786165 | 2700 | 2700 | 2700 | 2700 | 78 |
| 403 | 20231227 | 122700 | 823575565 | 2695 | 2700 | 2700 | 2695 | 450 |
| 404 | 20231227 | 122600 | 822361315 | 2700 | 2690 | 2700 | 2690 | 67 |
| 405 | 20231227 | 122500 | 822180915 | 2690 | 2690 | 2690 | 2690 | 281 |
| 406 | 20231227 | 122400 | 821425025 | 2695 | 2695 | 2695 | 2695 | 1937 |
| 407 | 20231227 | 122300 | 816204810 | 2695 | 2690 | 2695 | 2690 | 295 |
| 408 | 20231227 | 122200 | 815410610 | 2690 | 2690 | 2690 | 2690 | 1315 |
| 409 | 20231227 | 122100 | 811873260 | 2690 | 2690 | 2690 | 2690 | 0 |
| 410 | 20231227 | 122000 | 811873260 | 2690 | 2690 | 2690 | 2690 | 0 |
| 411 | 20231227 | 121900 | 811873260 | 2690 | 2695 | 2695 | 2690 | 181 |
| 412 | 20231227 | 121800 | 811386365 | 2690 | 2690 | 2690 | 2690 | 1492 |
| 413 | 20231227 | 121700 | 807372885 | 2690 | 2690 | 2690 | 2690 | 2477 |
| 414 | 20231227 | 121600 | 800709755 | 2690 | 2690 | 2700 | 2690 | 2858 |
| 415 | 20231227 | 121500 | 793021720 | 2690 | 2690 | 2690 | 2690 | 74 |
| 416 | 20231227 | 121400 | 792822660 | 2700 | 2700 | 2700 | 2700 | 3 |
| 417 | 20231227 | 121300 | 792814560 | 2700 | 2690 | 2700 | 2690 | 32 |
| 418 | 20231227 | 121200 | 792728430 | 2690 | 2695 | 2695 | 2690 | 1849 |
| 419 | 20231227 | 121100 | 787747730 | 2690 | 2690 | 2690 | 2690 | 0 |
| 420 | 20231227 | 121000 | 787747730 | 2690 | 2690 | 2700 | 2690 | 16 |
| 421 | 20231227 | 120900 | 787704660 | 2690 | 2690 | 2690 | 2690 | 100 |
| 422 | 20231227 | 120800 | 787435660 | 2700 | 2690 | 2700 | 2690 | 626 |
| 423 | 20231227 | 120700 | 785749180 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 424 | 20231227 | 120600 | 783059180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 425 | 20231227 | 120500 | 783059180 | 2690 | 2690 | 2690 | 2690 | 1 |
| 426 | 20231227 | 120400 | 783056490 | 2695 | 2695 | 2695 | 2695 | 47 |
| 427 | 20231227 | 120300 | 782929825 | 2695 | 2695 | 2695 | 2695 | 679 |
| 428 | 20231227 | 120200 | 781099920 | 2695 | 2695 | 2695 | 2695 | 1333 |
| 429 | 20231227 | 120100 | 777507485 | 2700 | 2695 | 2700 | 2695 | 201 |
| 430 | 20231227 | 120000 | 776965540 | 2695 | 2700 | 2700 | 2695 | 49 |
| 431 | 20231227 | 115900 | 776833425 | 2700 | 2700 | 2700 | 2700 | 1 |
| 432 | 20231227 | 115800 | 776830725 | 2700 | 2700 | 2700 | 2700 | 0 |
| 433 | 20231227 | 115700 | 776830725 | 2700 | 2695 | 2700 | 2695 | 2433 |
| 434 | 20231227 | 115600 | 770273710 | 2695 | 2695 | 2695 | 2695 | 10 |
| 435 | 20231227 | 115500 | 770246760 | 2690 | 2690 | 2690 | 2690 | 142 |
| 436 | 20231227 | 115400 | 769864780 | 2690 | 2690 | 2690 | 2690 | 2 |
| 437 | 20231227 | 115300 | 769859400 | 2690 | 2695 | 2695 | 2690 | 156 |
| 438 | 20231227 | 115200 | 769439260 | 2695 | 2695 | 2695 | 2695 | 0 |
| 439 | 20231227 | 115100 | 769439260 | 2695 | 2695 | 2695 | 2695 | 0 |
| 440 | 20231227 | 115000 | 769439260 | 2695 | 2695 | 2695 | 2690 | 1899 |
| 441 | 20231227 | 114900 | 764325140 | 2695 | 2695 | 2695 | 2695 | 500 |
| 442 | 20231227 | 114800 | 762977640 | 2695 | 2695 | 2695 | 2695 | 575 |
| 443 | 20231227 | 114700 | 761428015 | 2700 | 2700 | 2700 | 2700 | 3254 |
| 444 | 20231227 | 114600 | 752642215 | 2705 | 2705 | 2710 | 2705 | 1962 |
| 445 | 20231227 | 114500 | 747331565 | 2710 | 2710 | 2710 | 2710 | 0 |
| 446 | 20231227 | 114400 | 747331565 | 2710 | 2710 | 2710 | 2710 | 0 |
| 447 | 20231227 | 114300 | 747331565 | 2710 | 2705 | 2710 | 2705 | 279 |
| 448 | 20231227 | 114200 | 746576775 | 2705 | 2710 | 2710 | 2705 | 1750 |
| 449 | 20231227 | 114100 | 741839850 | 2710 | 2705 | 2710 | 2705 | 3293 |
| 450 | 20231227 | 114000 | 732924495 | 2705 | 2700 | 2705 | 2700 | 580 |
| 451 | 20231227 | 113900 | 731357945 | 2700 | 2700 | 2700 | 2700 | 207 |
| 452 | 20231227 | 113800 | 730799045 | 2700 | 2705 | 2705 | 2700 | 341 |
| 453 | 20231227 | 113700 | 729877145 | 2705 | 2700 | 2705 | 2700 | 13 |
| 454 | 20231227 | 113600 | 729842020 | 2700 | 2700 | 2700 | 2700 | 1 |
| 455 | 20231227 | 113500 | 729839320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 456 | 20231227 | 113400 | 729839320 | 2705 | 2700 | 2705 | 2700 | 394 |
| 457 | 20231227 | 113300 | 728775510 | 2700 | 2700 | 2700 | 2700 | 8 |
| 458 | 20231227 | 113200 | 728753910 | 2700 | 2700 | 2700 | 2700 | 905 |
| 459 | 20231227 | 113100 | 726310410 | 2700 | 2695 | 2700 | 2695 | 441 |
| 460 | 20231227 | 113000 | 725121865 | 2695 | 2695 | 2695 | 2695 | 573 |
| 461 | 20231227 | 112900 | 723577630 | 2695 | 2700 | 2700 | 2695 | 1414 |
| 462 | 20231227 | 112800 | 719766390 | 2695 | 2700 | 2700 | 2695 | 797 |
| 463 | 20231227 | 112700 | 717616560 | 2700 | 2705 | 2705 | 2700 | 1806 |
| 464 | 20231227 | 112600 | 712739795 | 2700 | 2700 | 2705 | 2700 | 1428 |
| 465 | 20231227 | 112500 | 708884190 | 2700 | 2700 | 2700 | 2695 | 1025 |
| 466 | 20231227 | 112400 | 706118640 | 2700 | 2700 | 2700 | 2700 | 3 |
| 467 | 20231227 | 112300 | 706110540 | 2700 | 2700 | 2700 | 2700 | 806 |
| 468 | 20231227 | 112200 | 703934340 | 2700 | 2695 | 2700 | 2695 | 5882 |
| 469 | 20231227 | 112100 | 688082340 | 2695 | 2685 | 2695 | 2685 | 75 |
| 470 | 20231227 | 112000 | 687880745 | 2685 | 2695 | 2695 | 2685 | 3243 |
| 471 | 20231227 | 111900 | 679154785 | 2695 | 2690 | 2695 | 2690 | 57 |
| 472 | 20231227 | 111800 | 679001420 | 2690 | 2695 | 2695 | 2690 | 246 |
| 473 | 20231227 | 111700 | 678339645 | 2695 | 2695 | 2695 | 2690 | 414 |
| 474 | 20231227 | 111600 | 677225915 | 2690 | 2690 | 2690 | 2690 | 360 |
| 475 | 20231227 | 111500 | 676257515 | 2695 | 2695 | 2695 | 2695 | 28 |
| 476 | 20231227 | 111400 | 676182055 | 2695 | 2695 | 2695 | 2695 | 2 |
| 477 | 20231227 | 111300 | 676176665 | 2695 | 2695 | 2695 | 2695 | 0 |
| 478 | 20231227 | 111200 | 676176665 | 2695 | 2695 | 2695 | 2690 | 594 |
| 479 | 20231227 | 111100 | 674578775 | 2695 | 2690 | 2695 | 2685 | 153 |
| 480 | 20231227 | 111000 | 674166950 | 2695 | 2690 | 2695 | 2690 | 3105 |
| 481 | 20231227 | 110900 | 665814465 | 2695 | 2695 | 2695 | 2690 | 5469 |
| 482 | 20231227 | 110800 | 651102835 | 2695 | 2695 | 2695 | 2695 | 211 |
| 483 | 20231227 | 110700 | 650534190 | 2695 | 2695 | 2695 | 2695 | 7 |
| 484 | 20231227 | 110600 | 650515325 | 2690 | 2695 | 2695 | 2690 | 128 |
| 485 | 20231227 | 110500 | 650170875 | 2690 | 2695 | 2695 | 2690 | 103 |
| 486 | 20231227 | 110400 | 649893790 | 2695 | 2690 | 2695 | 2690 | 103 |
| 487 | 20231227 | 110300 | 649616705 | 2690 | 2685 | 2690 | 2685 | 1329 |
| 488 | 20231227 | 110200 | 646048335 | 2685 | 2685 | 2690 | 2685 | 1340 |
| 489 | 20231227 | 110100 | 642450415 | 2685 | 2690 | 2690 | 2685 | 1534 |
| 490 | 20231227 | 110000 | 638331610 | 2690 | 2695 | 2695 | 2685 | 80 |
| 491 | 20231227 | 105900 | 638116365 | 2695 | 2695 | 2695 | 2695 | 70 |
| 492 | 20231227 | 105800 | 637927715 | 2690 | 2695 | 2695 | 2690 | 1074 |
| 493 | 20231227 | 105700 | 635035785 | 2690 | 2690 | 2690 | 2685 | 5778 |
| 494 | 20231227 | 105600 | 619514785 | 2690 | 2685 | 2690 | 2685 | 449 |
| 495 | 20231227 | 105500 | 618308475 | 2685 | 2685 | 2685 | 2685 | 987 |
| 496 | 20231227 | 105400 | 615658380 | 2685 | 2690 | 2690 | 2685 | 3331 |
| 497 | 20231227 | 105300 | 606703450 | 2695 | 2695 | 2695 | 2695 | 123 |
| 498 | 20231227 | 105200 | 606371965 | 2690 | 2700 | 2700 | 2685 | 2466 |
| 499 | 20231227 | 105100 | 599731375 | 2695 | 2700 | 2705 | 2695 | 4799 |
| 500 | 20231227 | 105000 | 586779380 | 2700 | 2690 | 2700 | 2685 | 6668 |
| 501 | 20231227 | 104900 | 568823880 | 2685 | 2685 | 2690 | 2685 | 2075 |
| 502 | 20231227 | 104800 | 563252500 | 2685 | 2690 | 2690 | 2685 | 2497 |
| 503 | 20231227 | 104700 | 556545920 | 2690 | 2690 | 2690 | 2690 | 67 |
| 504 | 20231227 | 104600 | 556365690 | 2690 | 2685 | 2690 | 2685 | 524 |
| 505 | 20231227 | 104500 | 554958630 | 2685 | 2685 | 2690 | 2685 | 325 |
| 506 | 20231227 | 104400 | 554086000 | 2690 | 2685 | 2690 | 2685 | 673 |
| 507 | 20231227 | 104300 | 552278455 | 2685 | 2685 | 2695 | 2685 | 3686 |
| 508 | 20231227 | 104200 | 542369020 | 2685 | 2680 | 2685 | 2680 | 2237 |
| 509 | 20231227 | 104100 | 536364485 | 2680 | 2680 | 2680 | 2680 | 386 |
| 510 | 20231227 | 104000 | 535330005 | 2680 | 2675 | 2680 | 2675 | 298 |
| 511 | 20231227 | 103900 | 534531580 | 2680 | 2675 | 2680 | 2675 | 1078 |
| 512 | 20231227 | 103800 | 531646215 | 2670 | 2675 | 2675 | 2670 | 1036 |
| 513 | 20231227 | 103700 | 528875495 | 2675 | 2680 | 2680 | 2675 | 2 |
| 514 | 20231227 | 103600 | 528870140 | 2675 | 2675 | 2675 | 2675 | 770 |
| 515 | 20231227 | 103500 | 526810390 | 2675 | 2675 | 2675 | 2675 | 5 |
| 516 | 20231227 | 103400 | 526797015 | 2675 | 2670 | 2675 | 2670 | 223 |
| 517 | 20231227 | 103300 | 526201600 | 2670 | 2670 | 2675 | 2670 | 483 |
| 518 | 20231227 | 103200 | 524911985 | 2670 | 2665 | 2675 | 2665 | 25 |
| 519 | 20231227 | 103100 | 524845245 | 2675 | 2660 | 2675 | 2660 | 3040 |
| 520 | 20231227 | 103000 | 516744280 | 2660 | 2665 | 2665 | 2660 | 209 |
| 521 | 20231227 | 102900 | 516187490 | 2665 | 2670 | 2670 | 2665 | 1117 |
| 522 | 20231227 | 102800 | 513208575 | 2670 | 2670 | 2670 | 2670 | 487 |
| 523 | 20231227 | 102700 | 511908285 | 2670 | 2670 | 2670 | 2670 | 369 |
| 524 | 20231227 | 102600 | 510923055 | 2675 | 2670 | 2675 | 2670 | 2465 |
| 525 | 20231227 | 102500 | 504340755 | 2670 | 2665 | 2670 | 2665 | 987 |
| 526 | 20231227 | 102400 | 501709250 | 2665 | 2660 | 2665 | 2660 | 1404 |
| 527 | 20231227 | 102300 | 497969700 | 2665 | 2655 | 2670 | 2655 | 2955 |
| 528 | 20231227 | 102200 | 490096745 | 2665 | 2660 | 2665 | 2655 | 2022 |
| 529 | 20231227 | 102100 | 484722350 | 2660 | 2670 | 2670 | 2660 | 3662 |
| 530 | 20231227 | 102000 | 474963170 | 2660 | 2670 | 2670 | 2660 | 1917 |
| 531 | 20231227 | 101900 | 469851710 | 2675 | 2670 | 2675 | 2665 | 2569 |
| 532 | 20231227 | 101800 | 462994415 | 2665 | 2650 | 2665 | 2650 | 5288 |
| 533 | 20231227 | 101700 | 448929080 | 2650 | 2650 | 2650 | 2650 | 0 |
| 534 | 20231227 | 101600 | 448929080 | 2650 | 2650 | 2655 | 2650 | 1574 |
| 535 | 20231227 | 101500 | 444757830 | 2650 | 2655 | 2655 | 2650 | 2140 |
| 536 | 20231227 | 101400 | 439085830 | 2655 | 2655 | 2655 | 2655 | 233 |
| 537 | 20231227 | 101300 | 438467215 | 2650 | 2650 | 2650 | 2650 | 2599 |
| 538 | 20231227 | 101200 | 431579865 | 2650 | 2650 | 2650 | 2650 | 147 |
| 539 | 20231227 | 101100 | 431190315 | 2650 | 2645 | 2650 | 2645 | 2827 |
| 540 | 20231227 | 101000 | 423708225 | 2645 | 2655 | 2655 | 2645 | 320 |
| 541 | 20231227 | 100900 | 422861725 | 2655 | 2650 | 2655 | 2645 | 61 |
| 542 | 20231227 | 100800 | 422700240 | 2650 | 2645 | 2650 | 2645 | 3204 |
| 543 | 20231227 | 100700 | 414212110 | 2645 | 2645 | 2650 | 2645 | 524 |
| 544 | 20231227 | 100600 | 412826125 | 2645 | 2645 | 2645 | 2645 | 814 |
| 545 | 20231227 | 100500 | 410673095 | 2640 | 2650 | 2650 | 2640 | 4410 |
| 546 | 20231227 | 100400 | 399014295 | 2645 | 2640 | 2650 | 2640 | 1288 |
| 547 | 20231227 | 100300 | 395601540 | 2640 | 2645 | 2645 | 2640 | 2610 |
| 548 | 20231227 | 100200 | 388711135 | 2640 | 2640 | 2640 | 2640 | 1047 |
| 549 | 20231227 | 100100 | 385947055 | 2640 | 2645 | 2645 | 2640 | 892 |
| 550 | 20231227 | 100000 | 383587965 | 2645 | 2645 | 2650 | 2645 | 3388 |
| 551 | 20231227 | 095900 | 374615145 | 2645 | 2650 | 2650 | 2645 | 802 |
| 552 | 20231227 | 095800 | 372493730 | 2650 | 2645 | 2650 | 2640 | 3058 |
| 553 | 20231227 | 095700 | 364408185 | 2645 | 2645 | 2645 | 2645 | 1210 |
| 554 | 20231227 | 095600 | 361207735 | 2650 | 2645 | 2650 | 2645 | 776 |
| 555 | 20231227 | 095500 | 359155200 | 2645 | 2645 | 2645 | 2645 | 2593 |
| 556 | 20231227 | 095400 | 352296715 | 2645 | 2640 | 2645 | 2640 | 501 |
| 557 | 20231227 | 095300 | 350973670 | 2640 | 2640 | 2640 | 2640 | 1065 |
| 558 | 20231227 | 095200 | 348162070 | 2640 | 2640 | 2640 | 2640 | 255 |
| 559 | 20231227 | 095100 | 347488870 | 2640 | 2640 | 2640 | 2635 | 1857 |
| 560 | 20231227 | 095000 | 342589490 | 2640 | 2640 | 2645 | 2640 | 1622 |
| 561 | 20231227 | 094900 | 338307260 | 2640 | 2640 | 2640 | 2640 | 0 |
| 562 | 20231227 | 094800 | 338307260 | 2640 | 2640 | 2640 | 2640 | 56 |
| 563 | 20231227 | 094700 | 338159420 | 2640 | 2640 | 2640 | 2640 | 4070 |
| 564 | 20231227 | 094600 | 327414620 | 2640 | 2645 | 2645 | 2640 | 607 |
| 565 | 20231227 | 094500 | 325811615 | 2645 | 2645 | 2645 | 2640 | 8612 |
| 566 | 20231227 | 094400 | 303050790 | 2645 | 2645 | 2645 | 2645 | 1729 |
| 567 | 20231227 | 094300 | 298477585 | 2645 | 2645 | 2645 | 2640 | 352 |
| 568 | 20231227 | 094200 | 297546910 | 2645 | 2640 | 2645 | 2640 | 116 |
| 569 | 20231227 | 094100 | 297240660 | 2645 | 2645 | 2645 | 2640 | 226 |
| 570 | 20231227 | 094000 | 296643420 | 2640 | 2650 | 2655 | 2640 | 8210 |
| 571 | 20231227 | 093900 | 274949895 | 2650 | 2655 | 2655 | 2650 | 3042 |
| 572 | 20231227 | 093800 | 266888410 | 2650 | 2650 | 2650 | 2645 | 615 |
| 573 | 20231227 | 093700 | 265258725 | 2650 | 2645 | 2650 | 2645 | 196 |
| 574 | 20231227 | 093600 | 264740235 | 2645 | 2650 | 2650 | 2645 | 2507 |
| 575 | 20231227 | 093500 | 258108445 | 2645 | 2650 | 2650 | 2645 | 1521 |
| 576 | 20231227 | 093400 | 254078650 | 2650 | 2650 | 2650 | 2650 | 2516 |
| 577 | 20231227 | 093300 | 247411250 | 2645 | 2645 | 2650 | 2645 | 3253 |
| 578 | 20231227 | 093200 | 238799390 | 2650 | 2645 | 2650 | 2645 | 2547 |
| 579 | 20231227 | 093100 | 232057795 | 2645 | 2650 | 2655 | 2645 | 4723 |
| 580 | 20231227 | 093000 | 219552645 | 2655 | 2650 | 2655 | 2650 | 116 |
| 581 | 20231227 | 092900 | 219244680 | 2650 | 2650 | 2655 | 2650 | 933 |
| 582 | 20231227 | 092800 | 216768195 | 2655 | 2655 | 2655 | 2650 | 233 |
| 583 | 20231227 | 092700 | 216150725 | 2655 | 2650 | 2655 | 2650 | 1007 |
| 584 | 20231227 | 092600 | 213477165 | 2650 | 2650 | 2650 | 2650 | 886 |
| 585 | 20231227 | 092500 | 211129265 | 2650 | 2650 | 2650 | 2650 | 650 |
| 586 | 20231227 | 092400 | 209406765 | 2650 | 2645 | 2650 | 2645 | 1809 |
| 587 | 20231227 | 092300 | 204612990 | 2650 | 2655 | 2655 | 2650 | 1224 |
| 588 | 20231227 | 092200 | 201369320 | 2655 | 2655 | 2655 | 2645 | 1035 |
| 589 | 20231227 | 092100 | 198626820 | 2650 | 2655 | 2660 | 2650 | 3044 |
| 590 | 20231227 | 092000 | 190559375 | 2660 | 2660 | 2660 | 2655 | 665 |
| 591 | 20231227 | 091900 | 188793415 | 2660 | 2660 | 2660 | 2655 | 96 |
| 592 | 20231227 | 091800 | 188538400 | 2660 | 2660 | 2660 | 2650 | 8463 |
| 593 | 20231227 | 091700 | 166100470 | 2650 | 2660 | 2660 | 2650 | 2150 |
| 594 | 20231227 | 091600 | 160399855 | 2660 | 2650 | 2660 | 2650 | 1653 |
| 595 | 20231227 | 091500 | 156016830 | 2660 | 2655 | 2660 | 2650 | 540 |
| 596 | 20231227 | 091400 | 154584765 | 2660 | 2660 | 2660 | 2660 | 669 |
| 597 | 20231227 | 091300 | 152805225 | 2665 | 2665 | 2665 | 2660 | 7 |
| 598 | 20231227 | 091200 | 152786575 | 2665 | 2655 | 2665 | 2650 | 2053 |
| 599 | 20231227 | 091100 | 147332750 | 2665 | 2670 | 2670 | 2645 | 11989 |
| 600 | 20231227 | 091000 | 115526875 | 2670 | 2670 | 2670 | 2655 | 4933 |
| 601 | 20231227 | 090900 | 102393170 | 2670 | 2670 | 2670 | 2665 | 1147 |
| 602 | 20231227 | 090800 | 99332310 | 2675 | 2665 | 2675 | 2665 | 1349 |
| 603 | 20231227 | 090700 | 95730700 | 2665 | 2665 | 2670 | 2665 | 998 |
| 604 | 20231227 | 090600 | 93071025 | 2660 | 2665 | 2665 | 2650 | 2208 |
| 605 | 20231227 | 090500 | 87205080 | 2665 | 2660 | 2665 | 2660 | 369 |
| 606 | 20231227 | 090400 | 86223525 | 2660 | 2650 | 2665 | 2650 | 877 |
| 607 | 20231227 | 090300 | 83891280 | 2660 | 2650 | 2660 | 2650 | 787 |
| 608 | 20231227 | 090200 | 81805700 | 2650 | 2675 | 2675 | 2645 | 8425 |
| 609 | 20231227 | 090100 | 59438460 | 2680 | 2665 | 2685 | 2645 | 7578 |
| 610 | 20231227 | 090000 | 39251480 | 2655 | 2650 | 2670 | 2650 | 14796 |