30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 191100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 3 | 20231228 | 191000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20231228 | 190900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20231228 | 190800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20231228 | 190700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20231228 | 190600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20231228 | 190500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20231228 | 190400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20231228 | 190300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20231228 | 190200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20231228 | 190100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20231228 | 190000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20231228 | 185900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20231228 | 185800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20231228 | 185700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20231228 | 185600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20231228 | 185500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20231228 | 185400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20231228 | 185300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20231228 | 185200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20231228 | 185100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20231228 | 185000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20231228 | 184900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20231228 | 184800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20231228 | 184700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20231228 | 184600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20231228 | 184500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20231228 | 184400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20231228 | 184300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20231228 | 184200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20231228 | 184100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 33 | 20231228 | 184000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20231228 | 183900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20231228 | 183800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20231228 | 183700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20231228 | 183600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20231228 | 183500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20231228 | 183400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20231228 | 183300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20231228 | 183200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20231228 | 183100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20231228 | 183000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20231228 | 182900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20231228 | 182800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20231228 | 182700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20231228 | 182600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20231228 | 182500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20231228 | 182400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20231228 | 182300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20231228 | 182200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20231228 | 182100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20231228 | 182000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20231228 | 181900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20231228 | 181800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20231228 | 181700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20231228 | 181600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20231228 | 181500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20231228 | 181400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20231228 | 181300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20231228 | 181200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20231228 | 181100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 63 | 20231228 | 181000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20231228 | 180900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20231228 | 180800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20231228 | 180700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20231228 | 180600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20231228 | 180500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20231228 | 180400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20231228 | 180300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20231228 | 180200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20231228 | 180100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20231228 | 180000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20231228 | 175900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20231228 | 175800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20231228 | 175700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20231228 | 175600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20231228 | 175500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20231228 | 175400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20231228 | 175300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20231228 | 175200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20231228 | 175100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20231228 | 175000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20231228 | 174900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20231228 | 174800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20231228 | 174700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20231228 | 174600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20231228 | 174500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20231228 | 174400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20231228 | 174300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20231228 | 174200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20231228 | 174100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 93 | 20231228 | 174000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20231228 | 173900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20231228 | 173800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20231228 | 173700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20231228 | 173600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20231228 | 173500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20231228 | 173400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20231228 | 173300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20231228 | 173200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20231228 | 173100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20231228 | 173000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20231228 | 172900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20231228 | 172800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20231228 | 172700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20231228 | 172600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20231228 | 172500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20231228 | 172400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20231228 | 172300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20231228 | 172200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20231228 | 172100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20231228 | 172000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20231228 | 171900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20231228 | 171800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20231228 | 171700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20231228 | 171600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20231228 | 171500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20231228 | 171400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20231228 | 171300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20231228 | 171200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20231228 | 171100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 123 | 20231228 | 171000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20231228 | 170900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20231228 | 170800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20231228 | 170700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20231228 | 170600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20231228 | 170500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20231228 | 170400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20231228 | 170300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20231228 | 170200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20231228 | 170100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20231228 | 170000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20231228 | 165900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20231228 | 165800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20231228 | 165700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20231228 | 165600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20231228 | 165500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20231228 | 165400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20231228 | 165300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20231228 | 165200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20231228 | 165100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20231228 | 165000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20231228 | 164900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20231228 | 164800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20231228 | 164700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20231228 | 164600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20231228 | 164500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20231228 | 164400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20231228 | 164300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20231228 | 164200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20231228 | 164100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 153 | 20231228 | 164000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20231228 | 163900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20231228 | 163800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20231228 | 163700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20231228 | 163600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20231228 | 163500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20231228 | 163400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20231228 | 163300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20231228 | 163200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20231228 | 163100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20231228 | 163000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20231228 | 162900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20231228 | 162800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20231228 | 162700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20231228 | 162600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20231228 | 162500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20231228 | 162400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20231228 | 162300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20231228 | 162200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20231228 | 162100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20231228 | 162000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20231228 | 161900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20231228 | 161800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20231228 | 161700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20231228 | 161600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20231228 | 161500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20231228 | 161400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20231228 | 161300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20231228 | 161200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20231228 | 161100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 183 | 20231228 | 161000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20231228 | 160900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20231228 | 160800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20231228 | 160700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20231228 | 160600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20231228 | 160500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20231228 | 160400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20231228 | 160300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20231228 | 160200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20231228 | 160100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20231228 | 160000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20231228 | 155900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20231228 | 155800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20231228 | 155700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20231228 | 155600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20231228 | 155500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20231228 | 155400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20231228 | 155300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20231228 | 155200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20231228 | 155100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20231228 | 155000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20231228 | 154900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20231228 | 154800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20231228 | 154700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20231228 | 154600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20231228 | 154500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20231228 | 154400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20231228 | 154300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20231228 | 154200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20231228 | 154100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 213 | 20231228 | 154000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20231228 | 153900 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20231228 | 153800 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20231228 | 153700 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20231228 | 153600 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20231228 | 153500 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20231228 | 153400 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20231228 | 153300 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20231228 | 153200 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20231228 | 153100 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20231228 | 153000 | 2068483750 | 2750 | 2750 | 2750 | 2750 | 17617 |
| 224 | 20231228 | 152900 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 225 | 20231228 | 152800 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20231228 | 152700 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20231228 | 152600 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20231228 | 152500 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20231228 | 152400 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20231228 | 152300 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20231228 | 152200 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 232 | 20231228 | 152100 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 233 | 20231228 | 152000 | 2020037000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 234 | 20231228 | 151900 | 2020037000 | 2750 | 2750 | 2755 | 2745 | 12517 |
| 235 | 20231228 | 151800 | 1985616080 | 2755 | 2750 | 2755 | 2750 | 1487 |
| 236 | 20231228 | 151700 | 1981522385 | 2750 | 2760 | 2760 | 2745 | 8634 |
| 237 | 20231228 | 151600 | 1957807730 | 2750 | 2750 | 2750 | 2750 | 1858 |
| 238 | 20231228 | 151500 | 1952698230 | 2750 | 2755 | 2760 | 2750 | 1365 |
| 239 | 20231228 | 151400 | 1948940100 | 2760 | 2755 | 2760 | 2755 | 955 |
| 240 | 20231228 | 151300 | 1946308575 | 2755 | 2755 | 2760 | 2750 | 5802 |
| 241 | 20231228 | 151200 | 1930321975 | 2755 | 2750 | 2755 | 2750 | 1239 |
| 242 | 20231228 | 151100 | 1926909195 | 2755 | 2750 | 2755 | 2750 | 2323 |
| 243 | 20231228 | 151000 | 1920520445 | 2755 | 2760 | 2760 | 2750 | 823 |
| 244 | 20231228 | 150900 | 1918253015 | 2760 | 2755 | 2760 | 2750 | 2230 |
| 245 | 20231228 | 150800 | 1912107315 | 2750 | 2755 | 2755 | 2750 | 1309 |
| 246 | 20231228 | 150700 | 1908507560 | 2755 | 2750 | 2755 | 2750 | 170 |
| 247 | 20231228 | 150600 | 1908039865 | 2750 | 2750 | 2755 | 2750 | 1324 |
| 248 | 20231228 | 150500 | 1904397290 | 2750 | 2745 | 2750 | 2745 | 1433 |
| 249 | 20231228 | 150400 | 1900458070 | 2750 | 2750 | 2750 | 2745 | 1933 |
| 250 | 20231228 | 150300 | 1895147505 | 2750 | 2760 | 2760 | 2750 | 1695 |
| 251 | 20231228 | 150200 | 1890478965 | 2755 | 2755 | 2755 | 2755 | 511 |
| 252 | 20231228 | 150100 | 1889071160 | 2755 | 2760 | 2760 | 2755 | 233 |
| 253 | 20231228 | 150000 | 1888429235 | 2755 | 2760 | 2760 | 2755 | 4488 |
| 254 | 20231228 | 145900 | 1876043395 | 2760 | 2765 | 2765 | 2755 | 96 |
| 255 | 20231228 | 145800 | 1875778425 | 2755 | 2755 | 2760 | 2755 | 225 |
| 256 | 20231228 | 145700 | 1875158475 | 2755 | 2755 | 2755 | 2755 | 216 |
| 257 | 20231228 | 145600 | 1874563395 | 2755 | 2760 | 2760 | 2755 | 723 |
| 258 | 20231228 | 145500 | 1872569680 | 2765 | 2755 | 2765 | 2755 | 2889 |
| 259 | 20231228 | 145400 | 1864606045 | 2755 | 2760 | 2765 | 2755 | 3060 |
| 260 | 20231228 | 145300 | 1856172620 | 2765 | 2760 | 2765 | 2760 | 506 |
| 261 | 20231228 | 145200 | 1854776055 | 2755 | 2760 | 2765 | 2755 | 1245 |
| 262 | 20231228 | 145100 | 1851341605 | 2760 | 2765 | 2765 | 2760 | 45 |
| 263 | 20231228 | 145000 | 1851217185 | 2760 | 2765 | 2770 | 2760 | 2290 |
| 264 | 20231228 | 144900 | 1844885380 | 2770 | 2770 | 2775 | 2765 | 10330 |
| 265 | 20231228 | 144800 | 1816274055 | 2770 | 2770 | 2770 | 2765 | 1343 |
| 266 | 20231228 | 144700 | 1812555355 | 2765 | 2760 | 2765 | 2760 | 3914 |
| 267 | 20231228 | 144600 | 1801744050 | 2765 | 2765 | 2765 | 2760 | 278 |
| 268 | 20231228 | 144500 | 1800975755 | 2765 | 2765 | 2765 | 2765 | 102 |
| 269 | 20231228 | 144400 | 1800693725 | 2765 | 2765 | 2765 | 2765 | 2 |
| 270 | 20231228 | 144300 | 1800688195 | 2765 | 2765 | 2765 | 2765 | 10 |
| 271 | 20231228 | 144200 | 1800660545 | 2765 | 2765 | 2765 | 2765 | 500 |
| 272 | 20231228 | 144100 | 1799278045 | 2765 | 2760 | 2765 | 2760 | 1238 |
| 273 | 20231228 | 144000 | 1795854980 | 2760 | 2765 | 2765 | 2760 | 954 |
| 274 | 20231228 | 143900 | 1793219340 | 2760 | 2765 | 2765 | 2760 | 74 |
| 275 | 20231228 | 143800 | 1793014920 | 2765 | 2760 | 2765 | 2760 | 3020 |
| 276 | 20231228 | 143700 | 1784678785 | 2760 | 2755 | 2760 | 2755 | 2731 |
| 277 | 20231228 | 143600 | 1777141275 | 2755 | 2755 | 2755 | 2755 | 1160 |
| 278 | 20231228 | 143500 | 1773945475 | 2755 | 2755 | 2755 | 2755 | 673 |
| 279 | 20231228 | 143400 | 1772091360 | 2760 | 2760 | 2760 | 2760 | 1303 |
| 280 | 20231228 | 143300 | 1768495080 | 2765 | 2760 | 2765 | 2760 | 381 |
| 281 | 20231228 | 143200 | 1767443390 | 2760 | 2765 | 2765 | 2760 | 280 |
| 282 | 20231228 | 143100 | 1766669690 | 2765 | 2765 | 2765 | 2765 | 285 |
| 283 | 20231228 | 143000 | 1765881665 | 2765 | 2765 | 2765 | 2765 | 704 |
| 284 | 20231228 | 142900 | 1763935105 | 2765 | 2760 | 2765 | 2760 | 838 |
| 285 | 20231228 | 142800 | 1761620775 | 2760 | 2765 | 2765 | 2760 | 4392 |
| 286 | 20231228 | 142700 | 1749496125 | 2760 | 2760 | 2765 | 2760 | 1388 |
| 287 | 20231228 | 142600 | 1745664920 | 2765 | 2765 | 2765 | 2765 | 3751 |
| 288 | 20231228 | 142500 | 1735293405 | 2760 | 2755 | 2760 | 2755 | 2645 |
| 289 | 20231228 | 142400 | 1727995705 | 2755 | 2755 | 2755 | 2750 | 4381 |
| 290 | 20231228 | 142300 | 1715939660 | 2760 | 2755 | 2760 | 2755 | 403 |
| 291 | 20231228 | 142200 | 1714828845 | 2755 | 2755 | 2755 | 2755 | 364 |
| 292 | 20231228 | 142100 | 1713826025 | 2755 | 2760 | 2760 | 2755 | 115 |
| 293 | 20231228 | 142000 | 1713509175 | 2760 | 2760 | 2760 | 2755 | 1667 |
| 294 | 20231228 | 141900 | 1708910300 | 2760 | 2760 | 2765 | 2760 | 3051 |
| 295 | 20231228 | 141800 | 1700489290 | 2770 | 2765 | 2770 | 2760 | 1705 |
| 296 | 20231228 | 141700 | 1695781860 | 2760 | 2770 | 2770 | 2760 | 8666 |
| 297 | 20231228 | 141600 | 1671802990 | 2770 | 2770 | 2775 | 2765 | 4755 |
| 298 | 20231228 | 141500 | 1658631190 | 2770 | 2775 | 2775 | 2770 | 1887 |
| 299 | 20231228 | 141400 | 1653396630 | 2770 | 2770 | 2780 | 2770 | 3246 |
| 300 | 20231228 | 141300 | 1644392190 | 2775 | 2770 | 2780 | 2765 | 31339 |
| 301 | 20231228 | 141200 | 1557467660 | 2770 | 2765 | 2770 | 2765 | 8175 |
| 302 | 20231228 | 141100 | 1534839730 | 2760 | 2765 | 2765 | 2760 | 2138 |
| 303 | 20231228 | 141000 | 1528936315 | 2765 | 2765 | 2765 | 2765 | 408 |
| 304 | 20231228 | 140900 | 1527808195 | 2765 | 2765 | 2765 | 2760 | 6555 |
| 305 | 20231228 | 140800 | 1509685015 | 2765 | 2760 | 2765 | 2760 | 5121 |
| 306 | 20231228 | 140700 | 1495545265 | 2760 | 2755 | 2760 | 2755 | 5230 |
| 307 | 20231228 | 140600 | 1481110880 | 2755 | 2750 | 2755 | 2745 | 2301 |
| 308 | 20231228 | 140500 | 1474782740 | 2750 | 2750 | 2750 | 2745 | 369 |
| 309 | 20231228 | 140400 | 1473769190 | 2745 | 2745 | 2745 | 2745 | 732 |
| 310 | 20231228 | 140300 | 1471759850 | 2745 | 2750 | 2750 | 2745 | 2448 |
| 311 | 20231228 | 140200 | 1465039540 | 2750 | 2750 | 2750 | 2750 | 1260 |
| 312 | 20231228 | 140100 | 1461574540 | 2750 | 2750 | 2750 | 2750 | 3727 |
| 313 | 20231228 | 140000 | 1451325290 | 2750 | 2750 | 2750 | 2750 | 61 |
| 314 | 20231228 | 135900 | 1451157540 | 2750 | 2750 | 2750 | 2750 | 1881 |
| 315 | 20231228 | 135800 | 1445984790 | 2750 | 2750 | 2750 | 2745 | 986 |
| 316 | 20231228 | 135700 | 1443274180 | 2750 | 2750 | 2750 | 2750 | 730 |
| 317 | 20231228 | 135600 | 1441266680 | 2750 | 2750 | 2750 | 2750 | 100 |
| 318 | 20231228 | 135500 | 1440991680 | 2750 | 2750 | 2750 | 2750 | 80 |
| 319 | 20231228 | 135400 | 1440771680 | 2750 | 2750 | 2750 | 2750 | 1 |
| 320 | 20231228 | 135300 | 1440768930 | 2750 | 2750 | 2750 | 2750 | 500 |
| 321 | 20231228 | 135200 | 1439393930 | 2755 | 2755 | 2755 | 2755 | 250 |
| 322 | 20231228 | 135100 | 1438705180 | 2755 | 2755 | 2755 | 2755 | 185 |
| 323 | 20231228 | 135000 | 1438195505 | 2755 | 2760 | 2760 | 2755 | 2 |
| 324 | 20231228 | 134900 | 1438189990 | 2765 | 2760 | 2765 | 2760 | 515 |
| 325 | 20231228 | 134800 | 1436768585 | 2760 | 2755 | 2760 | 2755 | 737 |
| 326 | 20231228 | 134700 | 1434738125 | 2760 | 2755 | 2760 | 2750 | 114 |
| 327 | 20231228 | 134600 | 1434424125 | 2755 | 2760 | 2760 | 2755 | 3224 |
| 328 | 20231228 | 134500 | 1425531045 | 2760 | 2760 | 2760 | 2760 | 544 |
| 329 | 20231228 | 134400 | 1424029605 | 2755 | 2755 | 2760 | 2755 | 5 |
| 330 | 20231228 | 134300 | 1424015825 | 2755 | 2760 | 2760 | 2755 | 167 |
| 331 | 20231228 | 134200 | 1423555680 | 2765 | 2760 | 2765 | 2760 | 1120 |
| 332 | 20231228 | 134100 | 1420461160 | 2765 | 2760 | 2765 | 2755 | 2298 |
| 333 | 20231228 | 134000 | 1414116260 | 2760 | 2760 | 2760 | 2755 | 877 |
| 334 | 20231228 | 133900 | 1411696240 | 2760 | 2760 | 2760 | 2755 | 1088 |
| 335 | 20231228 | 133800 | 1408693365 | 2755 | 2755 | 2760 | 2750 | 8046 |
| 336 | 20231228 | 133700 | 1386511585 | 2755 | 2750 | 2755 | 2750 | 90 |
| 337 | 20231228 | 133600 | 1386264080 | 2750 | 2750 | 2750 | 2750 | 3402 |
| 338 | 20231228 | 133500 | 1376908580 | 2755 | 2750 | 2755 | 2745 | 2137 |
| 339 | 20231228 | 133400 | 1371030980 | 2750 | 2750 | 2755 | 2750 | 202 |
| 340 | 20231228 | 133300 | 1370475410 | 2755 | 2755 | 2755 | 2755 | 0 |
| 341 | 20231228 | 133200 | 1370475410 | 2755 | 2755 | 2755 | 2755 | 0 |
| 342 | 20231228 | 133100 | 1370475410 | 2755 | 2755 | 2755 | 2755 | 0 |
| 343 | 20231228 | 133000 | 1370475410 | 2755 | 2750 | 2755 | 2750 | 13 |
| 344 | 20231228 | 132900 | 1370439610 | 2755 | 2755 | 2755 | 2750 | 170 |
| 345 | 20231228 | 132800 | 1369971525 | 2755 | 2755 | 2755 | 2755 | 300 |
| 346 | 20231228 | 132700 | 1369145025 | 2755 | 2755 | 2755 | 2755 | 50 |
| 347 | 20231228 | 132600 | 1369007275 | 2755 | 2755 | 2755 | 2755 | 0 |
| 348 | 20231228 | 132500 | 1369007275 | 2755 | 2750 | 2755 | 2750 | 2067 |
| 349 | 20231228 | 132400 | 1363322740 | 2750 | 2755 | 2755 | 2750 | 1855 |
| 350 | 20231228 | 132300 | 1358220290 | 2755 | 2755 | 2755 | 2755 | 433 |
| 351 | 20231228 | 132200 | 1357027375 | 2755 | 2755 | 2755 | 2755 | 0 |
| 352 | 20231228 | 132100 | 1357027375 | 2755 | 2755 | 2755 | 2750 | 4830 |
| 353 | 20231228 | 132000 | 1343722015 | 2750 | 2745 | 2750 | 2745 | 1620 |
| 354 | 20231228 | 131900 | 1339267060 | 2745 | 2750 | 2750 | 2745 | 57 |
| 355 | 20231228 | 131800 | 1339110525 | 2750 | 2750 | 2750 | 2750 | 44 |
| 356 | 20231228 | 131700 | 1338989525 | 2750 | 2750 | 2750 | 2750 | 19 |
| 357 | 20231228 | 131600 | 1338937275 | 2750 | 2750 | 2750 | 2750 | 46 |
| 358 | 20231228 | 131500 | 1338810775 | 2745 | 2745 | 2745 | 2745 | 200 |
| 359 | 20231228 | 131400 | 1338261775 | 2745 | 2750 | 2750 | 2745 | 1832 |
| 360 | 20231228 | 131300 | 1333224705 | 2745 | 2745 | 2745 | 2745 | 1250 |
| 361 | 20231228 | 131200 | 1329793455 | 2745 | 2745 | 2745 | 2745 | 2201 |
| 362 | 20231228 | 131100 | 1323751710 | 2745 | 2750 | 2750 | 2745 | 760 |
| 363 | 20231228 | 131000 | 1321663690 | 2750 | 2750 | 2750 | 2750 | 50 |
| 364 | 20231228 | 130900 | 1321526190 | 2745 | 2750 | 2750 | 2745 | 929 |
| 365 | 20231228 | 130800 | 1318975500 | 2750 | 2750 | 2750 | 2750 | 2543 |
| 366 | 20231228 | 130700 | 1311982250 | 2750 | 2750 | 2750 | 2750 | 20 |
| 367 | 20231228 | 130600 | 1311927250 | 2750 | 2750 | 2750 | 2750 | 1 |
| 368 | 20231228 | 130500 | 1311924500 | 2750 | 2745 | 2750 | 2745 | 161 |
| 369 | 20231228 | 130400 | 1311482030 | 2750 | 2750 | 2750 | 2750 | 154 |
| 370 | 20231228 | 130300 | 1311058530 | 2750 | 2760 | 2760 | 2750 | 801 |
| 371 | 20231228 | 130200 | 1308853170 | 2760 | 2760 | 2760 | 2755 | 369 |
| 372 | 20231228 | 130100 | 1307834765 | 2760 | 2760 | 2760 | 2760 | 898 |
| 373 | 20231228 | 130000 | 1305356285 | 2760 | 2765 | 2765 | 2760 | 1027 |
| 374 | 20231228 | 125900 | 1302517165 | 2765 | 2765 | 2765 | 2755 | 2740 |
| 375 | 20231228 | 125800 | 1294949065 | 2760 | 2760 | 2765 | 2755 | 6302 |
| 376 | 20231228 | 125700 | 1277551305 | 2755 | 2745 | 2755 | 2745 | 6205 |
| 377 | 20231228 | 125600 | 1260470050 | 2740 | 2740 | 2745 | 2740 | 1682 |
| 378 | 20231228 | 125500 | 1255853215 | 2740 | 2740 | 2740 | 2740 | 33 |
| 379 | 20231228 | 125400 | 1255762795 | 2740 | 2735 | 2740 | 2735 | 70 |
| 380 | 20231228 | 125300 | 1255571245 | 2735 | 2745 | 2745 | 2735 | 3761 |
| 381 | 20231228 | 125200 | 1245280605 | 2745 | 2745 | 2745 | 2745 | 0 |
| 382 | 20231228 | 125100 | 1245280605 | 2745 | 2745 | 2745 | 2745 | 0 |
| 383 | 20231228 | 125000 | 1245280605 | 2745 | 2745 | 2745 | 2745 | 0 |
| 384 | 20231228 | 124900 | 1245280605 | 2745 | 2735 | 2745 | 2735 | 1497 |
| 385 | 20231228 | 124800 | 1241182610 | 2735 | 2735 | 2735 | 2735 | 300 |
| 386 | 20231228 | 124700 | 1240362110 | 2735 | 2735 | 2735 | 2735 | 562 |
| 387 | 20231228 | 124600 | 1238825040 | 2745 | 2745 | 2745 | 2745 | 0 |
| 388 | 20231228 | 124500 | 1238825040 | 2745 | 2740 | 2745 | 2735 | 2660 |
| 389 | 20231228 | 124400 | 1231534080 | 2735 | 2735 | 2735 | 2735 | 0 |
| 390 | 20231228 | 124300 | 1231534080 | 2735 | 2735 | 2735 | 2735 | 59 |
| 391 | 20231228 | 124200 | 1231372715 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 392 | 20231228 | 124100 | 1228637715 | 2735 | 2735 | 2735 | 2735 | 3629 |
| 393 | 20231228 | 124000 | 1218712400 | 2735 | 2745 | 2750 | 2735 | 6300 |
| 394 | 20231228 | 123900 | 1201429640 | 2745 | 2750 | 2750 | 2745 | 2098 |
| 395 | 20231228 | 123800 | 1195665265 | 2750 | 2740 | 2750 | 2740 | 3812 |
| 396 | 20231228 | 123700 | 1185210935 | 2740 | 2740 | 2740 | 2740 | 4000 |
| 397 | 20231228 | 123600 | 1174250935 | 2745 | 2745 | 2745 | 2745 | 3859 |
| 398 | 20231228 | 123500 | 1163657980 | 2750 | 2750 | 2750 | 2750 | 230 |
| 399 | 20231228 | 123400 | 1163025480 | 2745 | 2750 | 2750 | 2745 | 1205 |
| 400 | 20231228 | 123300 | 1159716730 | 2750 | 2750 | 2750 | 2750 | 1001 |
| 401 | 20231228 | 123200 | 1156963980 | 2745 | 2745 | 2750 | 2745 | 355 |
| 402 | 20231228 | 123100 | 1155989475 | 2745 | 2745 | 2745 | 2745 | 50 |
| 403 | 20231228 | 123000 | 1155852225 | 2745 | 2745 | 2745 | 2745 | 1586 |
| 404 | 20231228 | 122900 | 1151498655 | 2745 | 2745 | 2745 | 2745 | 1 |
| 405 | 20231228 | 122800 | 1151495910 | 2750 | 2750 | 2755 | 2750 | 3380 |
| 406 | 20231228 | 122700 | 1142200905 | 2745 | 2745 | 2745 | 2745 | 616 |
| 407 | 20231228 | 122600 | 1140509985 | 2745 | 2750 | 2750 | 2745 | 435 |
| 408 | 20231228 | 122500 | 1139313740 | 2755 | 2755 | 2755 | 2750 | 444 |
| 409 | 20231228 | 122400 | 1138091555 | 2755 | 2760 | 2760 | 2755 | 4231 |
| 410 | 20231228 | 122300 | 1126433655 | 2755 | 2760 | 2760 | 2755 | 448 |
| 411 | 20231228 | 122200 | 1125197720 | 2755 | 2760 | 2765 | 2755 | 1435 |
| 412 | 20231228 | 122100 | 1121234955 | 2760 | 2760 | 2760 | 2755 | 4656 |
| 413 | 20231228 | 122000 | 1108385145 | 2760 | 2755 | 2760 | 2755 | 1300 |
| 414 | 20231228 | 121900 | 1104797420 | 2760 | 2750 | 2760 | 2750 | 4143 |
| 415 | 20231228 | 121800 | 1093382530 | 2750 | 2750 | 2750 | 2750 | 200 |
| 416 | 20231228 | 121700 | 1092832530 | 2750 | 2750 | 2750 | 2750 | 50 |
| 417 | 20231228 | 121600 | 1092695030 | 2750 | 2750 | 2750 | 2750 | 355 |
| 418 | 20231228 | 121500 | 1091718780 | 2750 | 2745 | 2750 | 2745 | 6318 |
| 419 | 20231228 | 121400 | 1074346170 | 2745 | 2745 | 2745 | 2745 | 172 |
| 420 | 20231228 | 121300 | 1073874030 | 2745 | 2745 | 2745 | 2745 | 50 |
| 421 | 20231228 | 121200 | 1073736780 | 2740 | 2750 | 2750 | 2740 | 43 |
| 422 | 20231228 | 121100 | 1073618600 | 2745 | 2745 | 2745 | 2745 | 1565 |
| 423 | 20231228 | 121000 | 1069322675 | 2740 | 2745 | 2745 | 2740 | 1115 |
| 424 | 20231228 | 120900 | 1066267075 | 2745 | 2740 | 2745 | 2740 | 347 |
| 425 | 20231228 | 120800 | 1065316260 | 2740 | 2740 | 2740 | 2740 | 581 |
| 426 | 20231228 | 120700 | 1063724320 | 2745 | 2745 | 2745 | 2745 | 20 |
| 427 | 20231228 | 120600 | 1063669420 | 2745 | 2740 | 2745 | 2740 | 72 |
| 428 | 20231228 | 120500 | 1063472120 | 2740 | 2740 | 2740 | 2740 | 501 |
| 429 | 20231228 | 120400 | 1062099380 | 2740 | 2740 | 2740 | 2740 | 2 |
| 430 | 20231228 | 120300 | 1062093900 | 2740 | 2735 | 2740 | 2735 | 1051 |
| 431 | 20231228 | 120200 | 1059214170 | 2735 | 2730 | 2735 | 2720 | 3546 |
| 432 | 20231228 | 120100 | 1049553775 | 2730 | 2735 | 2735 | 2730 | 306 |
| 433 | 20231228 | 120000 | 1048717395 | 2730 | 2730 | 2730 | 2730 | 1500 |
| 434 | 20231228 | 115900 | 1044622395 | 2730 | 2735 | 2735 | 2730 | 2366 |
| 435 | 20231228 | 115800 | 1038157510 | 2735 | 2735 | 2740 | 2735 | 579 |
| 436 | 20231228 | 115700 | 1036573445 | 2735 | 2735 | 2735 | 2735 | 541 |
| 437 | 20231228 | 115600 | 1035093810 | 2735 | 2740 | 2740 | 2735 | 2103 |
| 438 | 20231228 | 115500 | 1029341605 | 2740 | 2735 | 2740 | 2735 | 55 |
| 439 | 20231228 | 115400 | 1029190930 | 2735 | 2735 | 2735 | 2735 | 300 |
| 440 | 20231228 | 115300 | 1028370430 | 2735 | 2740 | 2740 | 2735 | 2614 |
| 441 | 20231228 | 115200 | 1021208255 | 2740 | 2745 | 2745 | 2740 | 28 |
| 442 | 20231228 | 115100 | 1021131400 | 2745 | 2745 | 2745 | 2740 | 357 |
| 443 | 20231228 | 115000 | 1020152975 | 2745 | 2740 | 2745 | 2740 | 517 |
| 444 | 20231228 | 114900 | 1018736310 | 2740 | 2740 | 2740 | 2740 | 100 |
| 445 | 20231228 | 114800 | 1018462310 | 2740 | 2735 | 2740 | 2735 | 1110 |
| 446 | 20231228 | 114700 | 1015422410 | 2735 | 2740 | 2740 | 2735 | 781 |
| 447 | 20231228 | 114600 | 1013285875 | 2740 | 2740 | 2740 | 2740 | 84 |
| 448 | 20231228 | 114500 | 1013055715 | 2735 | 2735 | 2735 | 2735 | 163 |
| 449 | 20231228 | 114400 | 1012609910 | 2735 | 2730 | 2735 | 2730 | 3774 |
| 450 | 20231228 | 114300 | 1002289125 | 2735 | 2735 | 2735 | 2735 | 1 |
| 451 | 20231228 | 114200 | 1002286390 | 2730 | 2730 | 2730 | 2730 | 1 |
| 452 | 20231228 | 114100 | 1002283660 | 2730 | 2735 | 2735 | 2730 | 1083 |
| 453 | 20231228 | 114000 | 999323630 | 2735 | 2735 | 2735 | 2735 | 2197 |
| 454 | 20231228 | 113900 | 993314835 | 2735 | 2735 | 2735 | 2735 | 70 |
| 455 | 20231228 | 113800 | 993123385 | 2735 | 2740 | 2740 | 2735 | 546 |
| 456 | 20231228 | 113700 | 991627545 | 2740 | 2740 | 2745 | 2740 | 200 |
| 457 | 20231228 | 113600 | 991079205 | 2740 | 2745 | 2745 | 2740 | 767 |
| 458 | 20231228 | 113500 | 988974290 | 2745 | 2745 | 2745 | 2745 | 718 |
| 459 | 20231228 | 113400 | 987003380 | 2745 | 2745 | 2745 | 2745 | 100 |
| 460 | 20231228 | 113300 | 986728880 | 2740 | 2735 | 2740 | 2735 | 2587 |
| 461 | 20231228 | 113200 | 979641195 | 2735 | 2735 | 2735 | 2735 | 395 |
| 462 | 20231228 | 113100 | 978560870 | 2740 | 2735 | 2740 | 2735 | 261 |
| 463 | 20231228 | 113000 | 977846985 | 2735 | 2735 | 2735 | 2735 | 1189 |
| 464 | 20231228 | 112900 | 974595070 | 2735 | 2735 | 2735 | 2735 | 310 |
| 465 | 20231228 | 112800 | 973747220 | 2740 | 2735 | 2740 | 2735 | 1075 |
| 466 | 20231228 | 112700 | 970807075 | 2740 | 2740 | 2740 | 2740 | 0 |
| 467 | 20231228 | 112600 | 970807075 | 2740 | 2740 | 2740 | 2740 | 635 |
| 468 | 20231228 | 112500 | 969067175 | 2745 | 2740 | 2745 | 2740 | 471 |
| 469 | 20231228 | 112400 | 967776405 | 2740 | 2735 | 2740 | 2735 | 1000 |
| 470 | 20231228 | 112300 | 965036905 | 2740 | 2740 | 2740 | 2740 | 1 |
| 471 | 20231228 | 112200 | 965034165 | 2740 | 2740 | 2740 | 2740 | 1 |
| 472 | 20231228 | 112100 | 965031425 | 2735 | 2735 | 2735 | 2735 | 8019 |
| 473 | 20231228 | 112000 | 943099460 | 2740 | 2740 | 2740 | 2735 | 2815 |
| 474 | 20231228 | 111900 | 935386865 | 2740 | 2745 | 2745 | 2740 | 1750 |
| 475 | 20231228 | 111800 | 930583125 | 2750 | 2745 | 2750 | 2745 | 1217 |
| 476 | 20231228 | 111700 | 927237195 | 2745 | 2750 | 2750 | 2745 | 3490 |
| 477 | 20231228 | 111600 | 917652895 | 2745 | 2750 | 2750 | 2745 | 1139 |
| 478 | 20231228 | 111500 | 914520660 | 2750 | 2745 | 2750 | 2745 | 52 |
| 479 | 20231228 | 111400 | 914377800 | 2750 | 2755 | 2755 | 2750 | 3831 |
| 480 | 20231228 | 111300 | 903834910 | 2755 | 2755 | 2760 | 2750 | 4861 |
| 481 | 20231228 | 111200 | 890436390 | 2750 | 2740 | 2750 | 2740 | 3788 |
| 482 | 20231228 | 111100 | 880037915 | 2740 | 2745 | 2745 | 2735 | 8625 |
| 483 | 20231228 | 111000 | 856404955 | 2745 | 2755 | 2760 | 2745 | 19903 |
| 484 | 20231228 | 110900 | 801654755 | 2755 | 2755 | 2760 | 2750 | 12100 |
| 485 | 20231228 | 110800 | 768311130 | 2755 | 2745 | 2770 | 2745 | 20716 |
| 486 | 20231228 | 110700 | 711175135 | 2745 | 2740 | 2750 | 2740 | 6462 |
| 487 | 20231228 | 110600 | 693433355 | 2745 | 2745 | 2745 | 2740 | 3974 |
| 488 | 20231228 | 110500 | 682527840 | 2745 | 2735 | 2745 | 2730 | 9312 |
| 489 | 20231228 | 110400 | 657032645 | 2735 | 2735 | 2735 | 2735 | 109 |
| 490 | 20231228 | 110300 | 656734530 | 2735 | 2730 | 2735 | 2730 | 804 |
| 491 | 20231228 | 110200 | 654536690 | 2730 | 2735 | 2735 | 2730 | 513 |
| 492 | 20231228 | 110100 | 653134255 | 2735 | 2725 | 2735 | 2725 | 107 |
| 493 | 20231228 | 110000 | 652842120 | 2725 | 2730 | 2740 | 2725 | 3368 |
| 494 | 20231228 | 105900 | 643648020 | 2735 | 2735 | 2735 | 2730 | 3773 |
| 495 | 20231228 | 105800 | 633338905 | 2735 | 2735 | 2735 | 2735 | 2355 |
| 496 | 20231228 | 105700 | 626897980 | 2735 | 2735 | 2735 | 2735 | 1156 |
| 497 | 20231228 | 105600 | 623736320 | 2740 | 2735 | 2740 | 2735 | 2059 |
| 498 | 20231228 | 105500 | 618104695 | 2735 | 2740 | 2740 | 2735 | 5013 |
| 499 | 20231228 | 105400 | 604386620 | 2740 | 2740 | 2740 | 2735 | 581 |
| 500 | 20231228 | 105300 | 602796380 | 2740 | 2735 | 2740 | 2735 | 3155 |
| 501 | 20231228 | 105200 | 594166985 | 2735 | 2730 | 2735 | 2730 | 1451 |
| 502 | 20231228 | 105100 | 590203755 | 2730 | 2730 | 2730 | 2725 | 626 |
| 503 | 20231228 | 105000 | 588497875 | 2730 | 2730 | 2730 | 2730 | 201 |
| 504 | 20231228 | 104900 | 587949145 | 2730 | 2730 | 2730 | 2730 | 0 |
| 505 | 20231228 | 104800 | 587949145 | 2730 | 2730 | 2730 | 2730 | 56 |
| 506 | 20231228 | 104700 | 587796265 | 2730 | 2730 | 2730 | 2730 | 1010 |
| 507 | 20231228 | 104600 | 585038965 | 2730 | 2730 | 2730 | 2730 | 6992 |
| 508 | 20231228 | 104500 | 565950805 | 2725 | 2725 | 2730 | 2725 | 1414 |
| 509 | 20231228 | 104400 | 562097405 | 2730 | 2725 | 2730 | 2725 | 3452 |
| 510 | 20231228 | 104300 | 552690245 | 2725 | 2725 | 2730 | 2725 | 1808 |
| 511 | 20231228 | 104200 | 547762945 | 2725 | 2725 | 2725 | 2720 | 5522 |
| 512 | 20231228 | 104100 | 532716415 | 2730 | 2730 | 2730 | 2725 | 195 |
| 513 | 20231228 | 104000 | 532184940 | 2725 | 2720 | 2725 | 2715 | 2655 |
| 514 | 20231228 | 103900 | 524959605 | 2720 | 2720 | 2720 | 2720 | 1693 |
| 515 | 20231228 | 103800 | 520354645 | 2725 | 2720 | 2725 | 2715 | 2197 |
| 516 | 20231228 | 103700 | 514378810 | 2725 | 2715 | 2725 | 2715 | 155 |
| 517 | 20231228 | 103600 | 513957240 | 2715 | 2715 | 2720 | 2715 | 401 |
| 518 | 20231228 | 103500 | 512868220 | 2715 | 2720 | 2720 | 2715 | 230 |
| 519 | 20231228 | 103400 | 512242770 | 2715 | 2720 | 2720 | 2715 | 1817 |
| 520 | 20231228 | 103300 | 507302060 | 2725 | 2725 | 2725 | 2725 | 0 |
| 521 | 20231228 | 103200 | 507302060 | 2725 | 2725 | 2725 | 2715 | 1535 |
| 522 | 20231228 | 103100 | 503120800 | 2720 | 2720 | 2720 | 2720 | 1016 |
| 523 | 20231228 | 103000 | 500357280 | 2715 | 2715 | 2715 | 2715 | 8678 |
| 524 | 20231228 | 102900 | 476796510 | 2715 | 2715 | 2715 | 2715 | 2542 |
| 525 | 20231228 | 102800 | 469894980 | 2715 | 2715 | 2715 | 2715 | 5 |
| 526 | 20231228 | 102700 | 469881405 | 2715 | 2715 | 2725 | 2715 | 3847 |
| 527 | 20231228 | 102600 | 459427810 | 2715 | 2715 | 2715 | 2715 | 20 |
| 528 | 20231228 | 102500 | 459373510 | 2715 | 2715 | 2715 | 2710 | 3186 |
| 529 | 20231228 | 102400 | 450723545 | 2720 | 2715 | 2720 | 2715 | 505 |
| 530 | 20231228 | 102300 | 449352455 | 2720 | 2720 | 2720 | 2720 | 193 |
| 531 | 20231228 | 102200 | 448827495 | 2720 | 2720 | 2720 | 2715 | 1301 |
| 532 | 20231228 | 102100 | 445294775 | 2715 | 2720 | 2720 | 2715 | 937 |
| 533 | 20231228 | 102000 | 442750670 | 2720 | 2715 | 2720 | 2715 | 104 |
| 534 | 20231228 | 101900 | 442468300 | 2720 | 2715 | 2720 | 2715 | 98 |
| 535 | 20231228 | 101800 | 442202225 | 2715 | 2720 | 2720 | 2715 | 155 |
| 536 | 20231228 | 101700 | 441781325 | 2720 | 2720 | 2720 | 2720 | 2151 |
| 537 | 20231228 | 101600 | 435930605 | 2720 | 2715 | 2720 | 2715 | 2001 |
| 538 | 20231228 | 101500 | 430497885 | 2715 | 2715 | 2715 | 2715 | 4 |
| 539 | 20231228 | 101400 | 430487025 | 2715 | 2715 | 2715 | 2715 | 0 |
| 540 | 20231228 | 101300 | 430487025 | 2715 | 2710 | 2715 | 2710 | 12 |
| 541 | 20231228 | 101200 | 430454450 | 2720 | 2715 | 2720 | 2710 | 2215 |
| 542 | 20231228 | 101100 | 424441220 | 2715 | 2705 | 2715 | 2705 | 685 |
| 543 | 20231228 | 101000 | 422586445 | 2715 | 2705 | 2715 | 2705 | 11 |
| 544 | 20231228 | 100900 | 422556590 | 2715 | 2710 | 2715 | 2705 | 501 |
| 545 | 20231228 | 100800 | 421200910 | 2715 | 2715 | 2715 | 2715 | 0 |
| 546 | 20231228 | 100700 | 421200910 | 2715 | 2710 | 2715 | 2705 | 275 |
| 547 | 20231228 | 100600 | 420456675 | 2715 | 2715 | 2715 | 2710 | 42 |
| 548 | 20231228 | 100500 | 420342845 | 2710 | 2710 | 2715 | 2710 | 1032 |
| 549 | 20231228 | 100400 | 417546120 | 2710 | 2705 | 2710 | 2705 | 214 |
| 550 | 20231228 | 100300 | 416967185 | 2705 | 2710 | 2710 | 2705 | 58 |
| 551 | 20231228 | 100200 | 416810265 | 2710 | 2705 | 2710 | 2705 | 1149 |
| 552 | 20231228 | 100100 | 413701950 | 2705 | 2705 | 2705 | 2700 | 6856 |
| 553 | 20231228 | 100000 | 395156760 | 2705 | 2710 | 2715 | 2705 | 192 |
| 554 | 20231228 | 095900 | 394636505 | 2715 | 2710 | 2715 | 2705 | 7201 |
| 555 | 20231228 | 095800 | 375122790 | 2715 | 2715 | 2720 | 2715 | 1355 |
| 556 | 20231228 | 095700 | 371443950 | 2715 | 2715 | 2715 | 2715 | 1432 |
| 557 | 20231228 | 095600 | 367556070 | 2720 | 2720 | 2720 | 2720 | 0 |
| 558 | 20231228 | 095500 | 367556070 | 2720 | 2720 | 2720 | 2720 | 17 |
| 559 | 20231228 | 095400 | 367509830 | 2720 | 2720 | 2720 | 2710 | 859 |
| 560 | 20231228 | 095300 | 365177765 | 2720 | 2715 | 2720 | 2715 | 3192 |
| 561 | 20231228 | 095200 | 356506690 | 2715 | 2710 | 2715 | 2710 | 133 |
| 562 | 20231228 | 095100 | 356145635 | 2715 | 2715 | 2715 | 2715 | 0 |
| 563 | 20231228 | 095000 | 356145635 | 2715 | 2715 | 2715 | 2715 | 0 |
| 564 | 20231228 | 094900 | 356145635 | 2715 | 2715 | 2715 | 2715 | 78 |
| 565 | 20231228 | 094800 | 355933865 | 2715 | 2715 | 2715 | 2715 | 69 |
| 566 | 20231228 | 094700 | 355746530 | 2715 | 2715 | 2715 | 2715 | 0 |
| 567 | 20231228 | 094600 | 355746530 | 2715 | 2715 | 2715 | 2715 | 184 |
| 568 | 20231228 | 094500 | 355246970 | 2715 | 2715 | 2715 | 2715 | 3 |
| 569 | 20231228 | 094400 | 355238825 | 2710 | 2705 | 2710 | 2705 | 485 |
| 570 | 20231228 | 094300 | 353924480 | 2710 | 2715 | 2715 | 2705 | 5090 |
| 571 | 20231228 | 094200 | 340132670 | 2710 | 2715 | 2715 | 2710 | 264 |
| 572 | 20231228 | 094100 | 339417185 | 2715 | 2710 | 2715 | 2710 | 3333 |
| 573 | 20231228 | 094000 | 330384745 | 2710 | 2715 | 2715 | 2710 | 673 |
| 574 | 20231228 | 093900 | 328557820 | 2710 | 2720 | 2720 | 2710 | 11776 |
| 575 | 20231228 | 093800 | 296615430 | 2725 | 2725 | 2725 | 2720 | 16 |
| 576 | 20231228 | 093700 | 296571840 | 2725 | 2725 | 2725 | 2720 | 781 |
| 577 | 20231228 | 093600 | 294446360 | 2725 | 2725 | 2725 | 2720 | 1860 |
| 578 | 20231228 | 093500 | 289387135 | 2730 | 2730 | 2730 | 2730 | 1 |
| 579 | 20231228 | 093400 | 289384405 | 2725 | 2725 | 2725 | 2720 | 1597 |
| 580 | 20231228 | 093300 | 285035080 | 2725 | 2720 | 2725 | 2720 | 488 |
| 581 | 20231228 | 093200 | 283707670 | 2720 | 2710 | 2720 | 2710 | 1089 |
| 582 | 20231228 | 093100 | 280745600 | 2720 | 2715 | 2725 | 2715 | 1350 |
| 583 | 20231228 | 093000 | 277080320 | 2720 | 2725 | 2730 | 2720 | 763 |
| 584 | 20231228 | 092900 | 275000750 | 2730 | 2730 | 2730 | 2725 | 4072 |
| 585 | 20231228 | 092800 | 263904490 | 2730 | 2730 | 2735 | 2725 | 6485 |
| 586 | 20231228 | 092700 | 246220430 | 2730 | 2735 | 2735 | 2730 | 1730 |
| 587 | 20231228 | 092600 | 241495030 | 2730 | 2725 | 2730 | 2725 | 1389 |
| 588 | 20231228 | 092500 | 237703700 | 2730 | 2740 | 2740 | 2730 | 3166 |
| 589 | 20231228 | 092400 | 229053565 | 2735 | 2710 | 2740 | 2710 | 15435 |
| 590 | 20231228 | 092300 | 187077865 | 2715 | 2715 | 2715 | 2710 | 1071 |
| 591 | 20231228 | 092200 | 184170400 | 2715 | 2715 | 2715 | 2715 | 356 |
| 592 | 20231228 | 092100 | 183203860 | 2715 | 2715 | 2715 | 2715 | 998 |
| 593 | 20231228 | 092000 | 180494290 | 2715 | 2720 | 2720 | 2715 | 325 |
| 594 | 20231228 | 091900 | 179610415 | 2715 | 2720 | 2725 | 2715 | 1869 |
| 595 | 20231228 | 091800 | 174527405 | 2720 | 2725 | 2725 | 2710 | 14479 |
| 596 | 20231228 | 091700 | 135136555 | 2725 | 2725 | 2725 | 2725 | 172 |
| 597 | 20231228 | 091600 | 134667855 | 2725 | 2720 | 2725 | 2720 | 543 |
| 598 | 20231228 | 091500 | 133190885 | 2725 | 2725 | 2730 | 2720 | 8740 |
| 599 | 20231228 | 091400 | 109344955 | 2725 | 2715 | 2725 | 2715 | 6756 |
| 600 | 20231228 | 091300 | 90943310 | 2715 | 2710 | 2715 | 2710 | 2988 |
| 601 | 20231228 | 091200 | 82843100 | 2710 | 2705 | 2715 | 2705 | 304 |
| 602 | 20231228 | 091100 | 82020130 | 2705 | 2710 | 2710 | 2705 | 697 |
| 603 | 20231228 | 091000 | 80134325 | 2710 | 2710 | 2710 | 2710 | 1231 |
| 604 | 20231228 | 090900 | 76798315 | 2710 | 2715 | 2715 | 2705 | 3436 |
| 605 | 20231228 | 090800 | 67497850 | 2715 | 2720 | 2725 | 2715 | 3591 |
| 606 | 20231228 | 090700 | 57736280 | 2720 | 2715 | 2720 | 2715 | 444 |
| 607 | 20231228 | 090600 | 56528700 | 2715 | 2725 | 2725 | 2715 | 2053 |
| 608 | 20231228 | 090500 | 50942460 | 2725 | 2710 | 2725 | 2705 | 5420 |
| 609 | 20231228 | 090400 | 36253725 | 2710 | 2705 | 2715 | 2705 | 4165 |
| 610 | 20231228 | 090300 | 24971740 | 2705 | 2700 | 2705 | 2695 | 1556 |
| 611 | 20231228 | 090200 | 20771510 | 2700 | 2695 | 2700 | 2680 | 2390 |
| 612 | 20231228 | 090100 | 14357310 | 2695 | 2695 | 2700 | 2690 | 803 |
| 613 | 20231228 | 090000 | 12193130 | 2685 | 2685 | 2690 | 2685 | 4183 |