30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 3 | 20231227 | 192400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 4 | 20231227 | 192300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 5 | 20231227 | 192200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 6 | 20231227 | 192100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 7 | 20231227 | 192000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 8 | 20231227 | 191900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 9 | 20231227 | 191800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 10 | 20231227 | 191700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 11 | 20231227 | 191600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 12 | 20231227 | 191500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 13 | 20231227 | 191400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 14 | 20231227 | 191300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 15 | 20231227 | 191200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 16 | 20231227 | 191100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 17 | 20231227 | 191000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 18 | 20231227 | 190900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 19 | 20231227 | 190800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 20 | 20231227 | 190700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 21 | 20231227 | 190600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 22 | 20231227 | 190500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 23 | 20231227 | 190400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 24 | 20231227 | 190300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 25 | 20231227 | 190200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 26 | 20231227 | 190100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 27 | 20231227 | 190000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 28 | 20231227 | 185900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 29 | 20231227 | 185800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 30 | 20231227 | 185700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 31 | 20231227 | 185600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 32 | 20231227 | 185500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 33 | 20231227 | 185400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 34 | 20231227 | 185300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 35 | 20231227 | 185200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 36 | 20231227 | 185100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 37 | 20231227 | 185000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 38 | 20231227 | 184900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 39 | 20231227 | 184800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 40 | 20231227 | 184700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 41 | 20231227 | 184600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 42 | 20231227 | 184500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 43 | 20231227 | 184400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 44 | 20231227 | 184300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 45 | 20231227 | 184200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 46 | 20231227 | 184100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 47 | 20231227 | 184000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 48 | 20231227 | 183900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 49 | 20231227 | 183800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 50 | 20231227 | 183700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 51 | 20231227 | 183600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 52 | 20231227 | 183500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 53 | 20231227 | 183400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 54 | 20231227 | 183300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 55 | 20231227 | 183200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 56 | 20231227 | 183100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 57 | 20231227 | 183000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 58 | 20231227 | 182900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 59 | 20231227 | 182800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 60 | 20231227 | 182700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 61 | 20231227 | 182600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 62 | 20231227 | 182500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 63 | 20231227 | 182400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 64 | 20231227 | 182300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 65 | 20231227 | 182200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 66 | 20231227 | 182100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 67 | 20231227 | 182000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 68 | 20231227 | 181900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 69 | 20231227 | 181800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 70 | 20231227 | 181700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 71 | 20231227 | 181600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 72 | 20231227 | 181500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 73 | 20231227 | 181400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 74 | 20231227 | 181300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 75 | 20231227 | 181200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 76 | 20231227 | 181100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 77 | 20231227 | 181000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 78 | 20231227 | 180900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 79 | 20231227 | 180800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 80 | 20231227 | 180700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 81 | 20231227 | 180600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 82 | 20231227 | 180500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 83 | 20231227 | 180400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 84 | 20231227 | 180300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 85 | 20231227 | 180200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 86 | 20231227 | 180100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 87 | 20231227 | 180000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 88 | 20231227 | 175900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 89 | 20231227 | 175800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 90 | 20231227 | 175700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 91 | 20231227 | 175600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 92 | 20231227 | 175500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 93 | 20231227 | 175400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 94 | 20231227 | 175300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 95 | 20231227 | 175200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 96 | 20231227 | 175100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 97 | 20231227 | 175000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 98 | 20231227 | 174900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 99 | 20231227 | 174800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 100 | 20231227 | 174700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 101 | 20231227 | 174600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 102 | 20231227 | 174500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 103 | 20231227 | 174400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 104 | 20231227 | 174300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 105 | 20231227 | 174200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 106 | 20231227 | 174100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 107 | 20231227 | 174000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 108 | 20231227 | 173900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 109 | 20231227 | 173800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 110 | 20231227 | 173700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 111 | 20231227 | 173600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 112 | 20231227 | 173500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 113 | 20231227 | 173400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 114 | 20231227 | 173300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 115 | 20231227 | 173200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 116 | 20231227 | 173100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 117 | 20231227 | 173000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 118 | 20231227 | 172900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 119 | 20231227 | 172800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 120 | 20231227 | 172700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 121 | 20231227 | 172600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 122 | 20231227 | 172500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 123 | 20231227 | 172400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 124 | 20231227 | 172300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 125 | 20231227 | 172200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 126 | 20231227 | 172100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 127 | 20231227 | 172000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 128 | 20231227 | 171900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 129 | 20231227 | 171800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 130 | 20231227 | 171700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 131 | 20231227 | 171600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 132 | 20231227 | 171500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 133 | 20231227 | 171400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 134 | 20231227 | 171300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 135 | 20231227 | 171200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 136 | 20231227 | 171100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 137 | 20231227 | 171000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 138 | 20231227 | 170900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 139 | 20231227 | 170800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 140 | 20231227 | 170700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 141 | 20231227 | 170600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 142 | 20231227 | 170500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 143 | 20231227 | 170400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 144 | 20231227 | 170300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 145 | 20231227 | 170200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 146 | 20231227 | 170100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 147 | 20231227 | 170000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 148 | 20231227 | 165900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 149 | 20231227 | 165800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 150 | 20231227 | 165700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 151 | 20231227 | 165600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 152 | 20231227 | 165500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 153 | 20231227 | 165400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 154 | 20231227 | 165300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 155 | 20231227 | 165200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 156 | 20231227 | 165100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 157 | 20231227 | 165000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 158 | 20231227 | 164900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 159 | 20231227 | 164800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 160 | 20231227 | 164700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 161 | 20231227 | 164600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 162 | 20231227 | 164500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 163 | 20231227 | 164400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 164 | 20231227 | 164300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 165 | 20231227 | 164200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 166 | 20231227 | 164100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 167 | 20231227 | 164000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 168 | 20231227 | 163900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 169 | 20231227 | 163800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 170 | 20231227 | 163700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 171 | 20231227 | 163600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 172 | 20231227 | 163500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 173 | 20231227 | 163400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 174 | 20231227 | 163300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 175 | 20231227 | 163200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 176 | 20231227 | 163100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 177 | 20231227 | 163000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 178 | 20231227 | 162900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 179 | 20231227 | 162800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 180 | 20231227 | 162700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 181 | 20231227 | 162600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 182 | 20231227 | 162500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 183 | 20231227 | 162400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 184 | 20231227 | 162300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 185 | 20231227 | 162200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 186 | 20231227 | 162100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 187 | 20231227 | 162000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 188 | 20231227 | 161900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 189 | 20231227 | 161800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 190 | 20231227 | 161700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 191 | 20231227 | 161600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 192 | 20231227 | 161500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 193 | 20231227 | 161400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 194 | 20231227 | 161300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 195 | 20231227 | 161200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 196 | 20231227 | 161100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 197 | 20231227 | 161000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 198 | 20231227 | 160900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 199 | 20231227 | 160800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 200 | 20231227 | 160700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 201 | 20231227 | 160600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 202 | 20231227 | 160500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 203 | 20231227 | 160400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 204 | 20231227 | 160300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 205 | 20231227 | 160200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 206 | 20231227 | 160100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 207 | 20231227 | 160000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 208 | 20231227 | 155900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 209 | 20231227 | 155800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 210 | 20231227 | 155700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 211 | 20231227 | 155600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 212 | 20231227 | 155500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 213 | 20231227 | 155400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 214 | 20231227 | 155300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 215 | 20231227 | 155200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 216 | 20231227 | 155100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 217 | 20231227 | 155000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 218 | 20231227 | 154900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 219 | 20231227 | 154800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 220 | 20231227 | 154700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 221 | 20231227 | 154600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 222 | 20231227 | 154500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 223 | 20231227 | 154400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 224 | 20231227 | 154300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 225 | 20231227 | 154200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 226 | 20231227 | 154100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 227 | 20231227 | 154000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 228 | 20231227 | 153900 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 229 | 20231227 | 153800 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 230 | 20231227 | 153700 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 231 | 20231227 | 153600 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 232 | 20231227 | 153500 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 233 | 20231227 | 153400 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 234 | 20231227 | 153300 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 235 | 20231227 | 153200 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 236 | 20231227 | 153100 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 237 | 20231227 | 153000 | 1166253140 | 2825 | 2825 | 2825 | 2825 | 5194 |
| 238 | 20231227 | 152900 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 239 | 20231227 | 152800 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 240 | 20231227 | 152700 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 241 | 20231227 | 152600 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 242 | 20231227 | 152500 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 243 | 20231227 | 152400 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 244 | 20231227 | 152300 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 245 | 20231227 | 152200 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 246 | 20231227 | 152100 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 247 | 20231227 | 152000 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 248 | 20231227 | 151900 | 1151580090 | 2825 | 2825 | 2825 | 2825 | 2705 |
| 249 | 20231227 | 151800 | 1143938465 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20231227 | 151700 | 1143938465 | 2820 | 2830 | 2830 | 2820 | 107 |
| 251 | 20231227 | 151600 | 1143635665 | 2830 | 2830 | 2830 | 2820 | 4300 |
| 252 | 20231227 | 151500 | 1131501470 | 2830 | 2825 | 2830 | 2825 | 1448 |
| 253 | 20231227 | 151400 | 1127410865 | 2830 | 2825 | 2830 | 2825 | 2322 |
| 254 | 20231227 | 151300 | 1120850215 | 2830 | 2830 | 2830 | 2830 | 1377 |
| 255 | 20231227 | 151200 | 1116953305 | 2830 | 2835 | 2835 | 2830 | 12 |
| 256 | 20231227 | 151100 | 1116919290 | 2835 | 2830 | 2835 | 2830 | 892 |
| 257 | 20231227 | 151000 | 1114394925 | 2830 | 2830 | 2830 | 2830 | 151 |
| 258 | 20231227 | 150900 | 1113967595 | 2825 | 2830 | 2830 | 2825 | 1135 |
| 259 | 20231227 | 150800 | 1110755795 | 2830 | 2830 | 2830 | 2830 | 565 |
| 260 | 20231227 | 150700 | 1109156845 | 2830 | 2830 | 2835 | 2830 | 3 |
| 261 | 20231227 | 150600 | 1109148350 | 2825 | 2830 | 2830 | 2825 | 217 |
| 262 | 20231227 | 150500 | 1108534610 | 2835 | 2830 | 2835 | 2830 | 3142 |
| 263 | 20231227 | 150400 | 1099632610 | 2830 | 2830 | 2830 | 2830 | 197 |
| 264 | 20231227 | 150300 | 1099075100 | 2830 | 2830 | 2830 | 2830 | 1 |
| 265 | 20231227 | 150200 | 1099072270 | 2825 | 2825 | 2825 | 2825 | 0 |
| 266 | 20231227 | 150100 | 1099072270 | 2825 | 2830 | 2830 | 2825 | 726 |
| 267 | 20231227 | 150000 | 1097021220 | 2830 | 2825 | 2830 | 2825 | 1849 |
| 268 | 20231227 | 145900 | 1091788915 | 2830 | 2830 | 2830 | 2830 | 1 |
| 269 | 20231227 | 145800 | 1091786085 | 2830 | 2820 | 2830 | 2820 | 119 |
| 270 | 20231227 | 145700 | 1091449455 | 2830 | 2820 | 2830 | 2820 | 667 |
| 271 | 20231227 | 145600 | 1089568505 | 2825 | 2825 | 2825 | 2825 | 4100 |
| 272 | 20231227 | 145500 | 1077986005 | 2825 | 2825 | 2825 | 2825 | 0 |
| 273 | 20231227 | 145400 | 1077986005 | 2825 | 2830 | 2830 | 2825 | 466 |
| 274 | 20231227 | 145300 | 1076669545 | 2825 | 2825 | 2825 | 2825 | 404 |
| 275 | 20231227 | 145200 | 1075528245 | 2830 | 2830 | 2830 | 2830 | 511 |
| 276 | 20231227 | 145100 | 1074082115 | 2830 | 2830 | 2830 | 2830 | 5 |
| 277 | 20231227 | 145000 | 1074067965 | 2830 | 2830 | 2830 | 2830 | 2 |
| 278 | 20231227 | 144900 | 1074062305 | 2830 | 2830 | 2830 | 2830 | 95 |
| 279 | 20231227 | 144800 | 1073793455 | 2830 | 2830 | 2830 | 2830 | 10 |
| 280 | 20231227 | 144700 | 1073765155 | 2830 | 2830 | 2830 | 2830 | 770 |
| 281 | 20231227 | 144600 | 1071586055 | 2830 | 2830 | 2830 | 2830 | 74 |
| 282 | 20231227 | 144500 | 1071376635 | 2830 | 2825 | 2830 | 2825 | 106 |
| 283 | 20231227 | 144400 | 1071077155 | 2825 | 2830 | 2830 | 2825 | 3200 |
| 284 | 20231227 | 144300 | 1062026625 | 2830 | 2830 | 2830 | 2830 | 519 |
| 285 | 20231227 | 144200 | 1060557855 | 2830 | 2835 | 2835 | 2830 | 211 |
| 286 | 20231227 | 144100 | 1059960525 | 2835 | 2835 | 2835 | 2835 | 1210 |
| 287 | 20231227 | 144000 | 1056530175 | 2830 | 2830 | 2830 | 2830 | 401 |
| 288 | 20231227 | 143900 | 1055395345 | 2835 | 2835 | 2835 | 2835 | 855 |
| 289 | 20231227 | 143800 | 1052971420 | 2830 | 2830 | 2830 | 2830 | 2511 |
| 290 | 20231227 | 143700 | 1045865290 | 2835 | 2830 | 2835 | 2830 | 327 |
| 291 | 20231227 | 143600 | 1044939375 | 2830 | 2835 | 2835 | 2830 | 51 |
| 292 | 20231227 | 143500 | 1044794845 | 2830 | 2835 | 2835 | 2830 | 1872 |
| 293 | 20231227 | 143400 | 1039496885 | 2830 | 2830 | 2835 | 2830 | 308 |
| 294 | 20231227 | 143300 | 1038625240 | 2830 | 2835 | 2835 | 2830 | 445 |
| 295 | 20231227 | 143200 | 1037364215 | 2835 | 2835 | 2835 | 2835 | 318 |
| 296 | 20231227 | 143100 | 1036462685 | 2835 | 2830 | 2835 | 2830 | 2001 |
| 297 | 20231227 | 143000 | 1030799850 | 2835 | 2825 | 2835 | 2825 | 843 |
| 298 | 20231227 | 142900 | 1028416645 | 2825 | 2830 | 2830 | 2825 | 2355 |
| 299 | 20231227 | 142800 | 1021756315 | 2830 | 2830 | 2830 | 2830 | 478 |
| 300 | 20231227 | 142700 | 1020403575 | 2830 | 2830 | 2830 | 2830 | 390 |
| 301 | 20231227 | 142600 | 1019299875 | 2835 | 2835 | 2835 | 2835 | 5 |
| 302 | 20231227 | 142500 | 1019285700 | 2835 | 2835 | 2835 | 2835 | 100 |
| 303 | 20231227 | 142400 | 1019002200 | 2835 | 2835 | 2835 | 2835 | 4 |
| 304 | 20231227 | 142300 | 1018990860 | 2835 | 2835 | 2835 | 2835 | 120 |
| 305 | 20231227 | 142200 | 1018650660 | 2835 | 2835 | 2835 | 2835 | 0 |
| 306 | 20231227 | 142100 | 1018650660 | 2835 | 2835 | 2835 | 2835 | 88 |
| 307 | 20231227 | 142000 | 1018401180 | 2835 | 2835 | 2835 | 2835 | 61 |
| 308 | 20231227 | 141900 | 1018228245 | 2830 | 2830 | 2830 | 2830 | 7 |
| 309 | 20231227 | 141800 | 1018208435 | 2835 | 2835 | 2835 | 2835 | 0 |
| 310 | 20231227 | 141700 | 1018208435 | 2835 | 2835 | 2835 | 2835 | 551 |
| 311 | 20231227 | 141600 | 1016646350 | 2825 | 2830 | 2830 | 2825 | 204 |
| 312 | 20231227 | 141500 | 1016069935 | 2825 | 2835 | 2835 | 2825 | 1633 |
| 313 | 20231227 | 141400 | 1011455980 | 2825 | 2830 | 2830 | 2825 | 2450 |
| 314 | 20231227 | 141300 | 1004534230 | 2835 | 2835 | 2835 | 2835 | 1 |
| 315 | 20231227 | 141200 | 1004531395 | 2825 | 2825 | 2825 | 2825 | 1 |
| 316 | 20231227 | 141100 | 1004528570 | 2830 | 2830 | 2830 | 2830 | 1878 |
| 317 | 20231227 | 141000 | 999213830 | 2830 | 2830 | 2830 | 2830 | 1010 |
| 318 | 20231227 | 140900 | 996355530 | 2830 | 2830 | 2830 | 2830 | 20 |
| 319 | 20231227 | 140800 | 996298930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 320 | 20231227 | 140700 | 996298930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 321 | 20231227 | 140600 | 996298930 | 2835 | 2825 | 2835 | 2825 | 101 |
| 322 | 20231227 | 140500 | 996013595 | 2835 | 2835 | 2835 | 2825 | 3148 |
| 323 | 20231227 | 140400 | 987108305 | 2835 | 2835 | 2835 | 2835 | 10 |
| 324 | 20231227 | 140300 | 987079955 | 2835 | 2830 | 2835 | 2830 | 55 |
| 325 | 20231227 | 140200 | 986924300 | 2830 | 2835 | 2835 | 2830 | 6 |
| 326 | 20231227 | 140100 | 986907315 | 2835 | 2835 | 2835 | 2830 | 1289 |
| 327 | 20231227 | 140000 | 983253200 | 2835 | 2835 | 2835 | 2835 | 61 |
| 328 | 20231227 | 135900 | 983080265 | 2830 | 2830 | 2830 | 2830 | 150 |
| 329 | 20231227 | 135800 | 982655765 | 2835 | 2830 | 2835 | 2830 | 3 |
| 330 | 20231227 | 135700 | 982647270 | 2835 | 2835 | 2835 | 2835 | 0 |
| 331 | 20231227 | 135600 | 982647270 | 2835 | 2835 | 2835 | 2835 | 1 |
| 332 | 20231227 | 135500 | 982644435 | 2830 | 2835 | 2835 | 2830 | 242 |
| 333 | 20231227 | 135400 | 981959245 | 2835 | 2835 | 2835 | 2835 | 742 |
| 334 | 20231227 | 135300 | 979855675 | 2835 | 2835 | 2835 | 2835 | 1067 |
| 335 | 20231227 | 135200 | 976830730 | 2830 | 2830 | 2830 | 2825 | 978 |
| 336 | 20231227 | 135100 | 974063040 | 2825 | 2825 | 2825 | 2825 | 501 |
| 337 | 20231227 | 135000 | 972647715 | 2830 | 2830 | 2830 | 2830 | 200 |
| 338 | 20231227 | 134900 | 972081715 | 2830 | 2830 | 2830 | 2830 | 20 |
| 339 | 20231227 | 134800 | 972025115 | 2830 | 2830 | 2830 | 2830 | 250 |
| 340 | 20231227 | 134700 | 971317615 | 2830 | 2830 | 2830 | 2830 | 200 |
| 341 | 20231227 | 134600 | 970751615 | 2830 | 2830 | 2830 | 2830 | 0 |
| 342 | 20231227 | 134500 | 970751615 | 2830 | 2830 | 2830 | 2830 | 30 |
| 343 | 20231227 | 134400 | 970666715 | 2830 | 2830 | 2830 | 2830 | 501 |
| 344 | 20231227 | 134300 | 969248885 | 2835 | 2835 | 2835 | 2835 | 1 |
| 345 | 20231227 | 134200 | 969246050 | 2820 | 2820 | 2820 | 2820 | 0 |
| 346 | 20231227 | 134100 | 969246050 | 2820 | 2825 | 2825 | 2820 | 201 |
| 347 | 20231227 | 134000 | 968679055 | 2820 | 2830 | 2830 | 2820 | 7788 |
| 348 | 20231227 | 133900 | 946710185 | 2840 | 2840 | 2840 | 2840 | 477 |
| 349 | 20231227 | 133800 | 945355505 | 2840 | 2840 | 2840 | 2840 | 0 |
| 350 | 20231227 | 133700 | 945355505 | 2840 | 2835 | 2840 | 2835 | 11 |
| 351 | 20231227 | 133600 | 945324270 | 2835 | 2835 | 2840 | 2830 | 1729 |
| 352 | 20231227 | 133500 | 940422350 | 2835 | 2830 | 2835 | 2830 | 7189 |
| 353 | 20231227 | 133400 | 920045155 | 2830 | 2830 | 2830 | 2830 | 1 |
| 354 | 20231227 | 133300 | 920042325 | 2830 | 2830 | 2830 | 2830 | 4500 |
| 355 | 20231227 | 133200 | 907307325 | 2830 | 2830 | 2830 | 2830 | 0 |
| 356 | 20231227 | 133100 | 907307325 | 2830 | 2830 | 2830 | 2830 | 38 |
| 357 | 20231227 | 133000 | 907199785 | 2830 | 2825 | 2830 | 2825 | 1932 |
| 358 | 20231227 | 132900 | 901734725 | 2825 | 2825 | 2825 | 2825 | 0 |
| 359 | 20231227 | 132800 | 901734725 | 2825 | 2830 | 2830 | 2825 | 15 |
| 360 | 20231227 | 132700 | 901692325 | 2830 | 2830 | 2830 | 2830 | 245 |
| 361 | 20231227 | 132600 | 900998975 | 2830 | 2830 | 2830 | 2830 | 143 |
| 362 | 20231227 | 132500 | 900594285 | 2830 | 2830 | 2830 | 2830 | 359 |
| 363 | 20231227 | 132400 | 899578315 | 2825 | 2825 | 2825 | 2825 | 1426 |
| 364 | 20231227 | 132300 | 895549865 | 2820 | 2820 | 2820 | 2820 | 927 |
| 365 | 20231227 | 132200 | 892935725 | 2820 | 2830 | 2830 | 2820 | 668 |
| 366 | 20231227 | 132100 | 891049555 | 2825 | 2825 | 2825 | 2825 | 5197 |
| 367 | 20231227 | 132000 | 876368030 | 2825 | 2825 | 2825 | 2825 | 1 |
| 368 | 20231227 | 131900 | 876365205 | 2820 | 2820 | 2820 | 2820 | 0 |
| 369 | 20231227 | 131800 | 876365205 | 2820 | 2820 | 2825 | 2820 | 993 |
| 370 | 20231227 | 131700 | 873562445 | 2825 | 2825 | 2825 | 2825 | 623 |
| 371 | 20231227 | 131600 | 871802470 | 2825 | 2825 | 2825 | 2825 | 0 |
| 372 | 20231227 | 131500 | 871802470 | 2825 | 2835 | 2835 | 2825 | 408 |
| 373 | 20231227 | 131400 | 870649820 | 2835 | 2835 | 2835 | 2835 | 0 |
| 374 | 20231227 | 131300 | 870649820 | 2835 | 2830 | 2835 | 2830 | 1100 |
| 375 | 20231227 | 131200 | 867532785 | 2830 | 2835 | 2835 | 2830 | 313 |
| 376 | 20231227 | 131100 | 866645450 | 2830 | 2830 | 2830 | 2830 | 100 |
| 377 | 20231227 | 131000 | 866362450 | 2830 | 2830 | 2830 | 2830 | 0 |
| 378 | 20231227 | 130900 | 866362450 | 2830 | 2830 | 2830 | 2830 | 17 |
| 379 | 20231227 | 130800 | 866314340 | 2835 | 2830 | 2835 | 2830 | 201 |
| 380 | 20231227 | 130700 | 865745505 | 2830 | 2830 | 2830 | 2830 | 9 |
| 381 | 20231227 | 130600 | 865720035 | 2830 | 2830 | 2830 | 2830 | 70 |
| 382 | 20231227 | 130500 | 865521935 | 2830 | 2830 | 2830 | 2830 | 900 |
| 383 | 20231227 | 130400 | 862974935 | 2830 | 2830 | 2830 | 2830 | 0 |
| 384 | 20231227 | 130300 | 862974935 | 2830 | 2830 | 2830 | 2830 | 3408 |
| 385 | 20231227 | 130200 | 853330295 | 2830 | 2835 | 2835 | 2830 | 250 |
| 386 | 20231227 | 130100 | 852621795 | 2835 | 2835 | 2835 | 2835 | 0 |
| 387 | 20231227 | 130000 | 852621795 | 2835 | 2830 | 2835 | 2830 | 206 |
| 388 | 20231227 | 125900 | 852037810 | 2830 | 2830 | 2830 | 2830 | 1500 |
| 389 | 20231227 | 125800 | 847792810 | 2830 | 2830 | 2830 | 2830 | 0 |
| 390 | 20231227 | 125700 | 847792810 | 2830 | 2835 | 2835 | 2830 | 397 |
| 391 | 20231227 | 125600 | 846669295 | 2825 | 2825 | 2825 | 2825 | 131 |
| 392 | 20231227 | 125500 | 846299220 | 2835 | 2835 | 2835 | 2825 | 751 |
| 393 | 20231227 | 125400 | 844171860 | 2835 | 2835 | 2835 | 2835 | 1 |
| 394 | 20231227 | 125300 | 844169025 | 2830 | 2830 | 2835 | 2830 | 404 |
| 395 | 20231227 | 125200 | 843025700 | 2830 | 2830 | 2830 | 2830 | 315 |
| 396 | 20231227 | 125100 | 842134250 | 2830 | 2830 | 2830 | 2830 | 127 |
| 397 | 20231227 | 125000 | 841774840 | 2830 | 2830 | 2830 | 2830 | 52 |
| 398 | 20231227 | 124900 | 841627680 | 2830 | 2830 | 2830 | 2830 | 102 |
| 399 | 20231227 | 124800 | 841339020 | 2830 | 2835 | 2835 | 2830 | 3 |
| 400 | 20231227 | 124700 | 841330520 | 2835 | 2835 | 2835 | 2835 | 100 |
| 401 | 20231227 | 124600 | 841047020 | 2835 | 2835 | 2835 | 2835 | 105 |
| 402 | 20231227 | 124500 | 840749345 | 2835 | 2835 | 2835 | 2835 | 243 |
| 403 | 20231227 | 124400 | 840060440 | 2835 | 2835 | 2835 | 2835 | 618 |
| 404 | 20231227 | 124300 | 838308410 | 2830 | 2830 | 2830 | 2830 | 0 |
| 405 | 20231227 | 124200 | 838308410 | 2830 | 2830 | 2830 | 2830 | 6 |
| 406 | 20231227 | 124100 | 838291430 | 2830 | 2835 | 2835 | 2820 | 2164 |
| 407 | 20231227 | 124000 | 832175240 | 2835 | 2835 | 2835 | 2835 | 170 |
| 408 | 20231227 | 123900 | 831693290 | 2830 | 2825 | 2830 | 2825 | 1101 |
| 409 | 20231227 | 123800 | 828577465 | 2825 | 2835 | 2835 | 2825 | 403 |
| 410 | 20231227 | 123700 | 827434980 | 2835 | 2835 | 2835 | 2835 | 1 |
| 411 | 20231227 | 123600 | 827432145 | 2835 | 2835 | 2835 | 2835 | 3221 |
| 412 | 20231227 | 123500 | 818300610 | 2835 | 2835 | 2835 | 2835 | 48 |
| 413 | 20231227 | 123400 | 818164530 | 2835 | 2835 | 2835 | 2835 | 34 |
| 414 | 20231227 | 123300 | 818068140 | 2835 | 2845 | 2845 | 2835 | 171 |
| 415 | 20231227 | 123200 | 817582165 | 2850 | 2835 | 2850 | 2835 | 6336 |
| 416 | 20231227 | 123100 | 799583365 | 2835 | 2835 | 2840 | 2835 | 8715 |
| 417 | 20231227 | 123000 | 774854440 | 2830 | 2815 | 2830 | 2815 | 1551 |
| 418 | 20231227 | 122900 | 770466565 | 2815 | 2815 | 2815 | 2815 | 0 |
| 419 | 20231227 | 122800 | 770466565 | 2815 | 2820 | 2820 | 2815 | 3992 |
| 420 | 20231227 | 122700 | 759216795 | 2820 | 2825 | 2825 | 2820 | 494 |
| 421 | 20231227 | 122600 | 757822420 | 2825 | 2825 | 2825 | 2825 | 5 |
| 422 | 20231227 | 122500 | 757808295 | 2825 | 2830 | 2830 | 2825 | 3100 |
| 423 | 20231227 | 122400 | 749050295 | 2830 | 2835 | 2835 | 2830 | 939 |
| 424 | 20231227 | 122300 | 746392825 | 2830 | 2825 | 2830 | 2825 | 623 |
| 425 | 20231227 | 122200 | 744629785 | 2830 | 2830 | 2830 | 2830 | 0 |
| 426 | 20231227 | 122100 | 744629785 | 2830 | 2830 | 2830 | 2830 | 45 |
| 427 | 20231227 | 122000 | 744502435 | 2830 | 2830 | 2830 | 2830 | 5 |
| 428 | 20231227 | 121900 | 744488285 | 2835 | 2835 | 2835 | 2835 | 201 |
| 429 | 20231227 | 121800 | 743918450 | 2830 | 2830 | 2830 | 2830 | 50 |
| 430 | 20231227 | 121700 | 743776950 | 2835 | 2830 | 2835 | 2830 | 687 |
| 431 | 20231227 | 121600 | 741832130 | 2830 | 2830 | 2830 | 2830 | 1349 |
| 432 | 20231227 | 121500 | 738014460 | 2825 | 2825 | 2825 | 2825 | 0 |
| 433 | 20231227 | 121400 | 738014460 | 2825 | 2825 | 2825 | 2825 | 0 |
| 434 | 20231227 | 121300 | 738014460 | 2825 | 2825 | 2825 | 2825 | 200 |
| 435 | 20231227 | 121200 | 737449460 | 2825 | 2825 | 2825 | 2825 | 0 |
| 436 | 20231227 | 121100 | 737449460 | 2825 | 2825 | 2825 | 2825 | 100 |
| 437 | 20231227 | 121000 | 737166960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 438 | 20231227 | 120900 | 737166960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 439 | 20231227 | 120800 | 737166960 | 2825 | 2825 | 2825 | 2825 | 152 |
| 440 | 20231227 | 120700 | 736737560 | 2825 | 2825 | 2825 | 2825 | 327 |
| 441 | 20231227 | 120600 | 735813785 | 2830 | 2830 | 2830 | 2830 | 50 |
| 442 | 20231227 | 120500 | 735672285 | 2830 | 2830 | 2830 | 2830 | 109 |
| 443 | 20231227 | 120400 | 735363815 | 2830 | 2830 | 2830 | 2830 | 10 |
| 444 | 20231227 | 120300 | 735335515 | 2825 | 2820 | 2825 | 2815 | 2757 |
| 445 | 20231227 | 120200 | 727564970 | 2820 | 2825 | 2825 | 2820 | 65 |
| 446 | 20231227 | 120100 | 727381370 | 2825 | 2825 | 2825 | 2825 | 456 |
| 447 | 20231227 | 120000 | 726093170 | 2825 | 2825 | 2825 | 2825 | 90 |
| 448 | 20231227 | 115900 | 725838920 | 2825 | 2825 | 2825 | 2825 | 0 |
| 449 | 20231227 | 115800 | 725838920 | 2825 | 2825 | 2825 | 2825 | 36 |
| 450 | 20231227 | 115700 | 725737220 | 2830 | 2825 | 2830 | 2825 | 316 |
| 451 | 20231227 | 115600 | 724842965 | 2825 | 2825 | 2825 | 2825 | 562 |
| 452 | 20231227 | 115500 | 723255315 | 2830 | 2830 | 2830 | 2830 | 100 |
| 453 | 20231227 | 115400 | 722972315 | 2830 | 2830 | 2830 | 2830 | 15 |
| 454 | 20231227 | 115300 | 722929865 | 2825 | 2825 | 2825 | 2825 | 305 |
| 455 | 20231227 | 115200 | 722068240 | 2825 | 2825 | 2825 | 2825 | 522 |
| 456 | 20231227 | 115100 | 720593590 | 2825 | 2825 | 2825 | 2825 | 114 |
| 457 | 20231227 | 115000 | 720271540 | 2825 | 2830 | 2830 | 2825 | 552 |
| 458 | 20231227 | 114900 | 718711005 | 2820 | 2820 | 2820 | 2820 | 3296 |
| 459 | 20231227 | 114800 | 709416285 | 2820 | 2825 | 2825 | 2820 | 270 |
| 460 | 20231227 | 114700 | 708654285 | 2825 | 2825 | 2825 | 2825 | 1712 |
| 461 | 20231227 | 114600 | 703817885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 462 | 20231227 | 114500 | 703817885 | 2825 | 2825 | 2830 | 2825 | 2826 |
| 463 | 20231227 | 114400 | 695834335 | 2825 | 2825 | 2825 | 2825 | 1 |
| 464 | 20231227 | 114300 | 695831510 | 2825 | 2825 | 2825 | 2825 | 186 |
| 465 | 20231227 | 114200 | 695306060 | 2825 | 2825 | 2825 | 2820 | 1180 |
| 466 | 20231227 | 114100 | 691972600 | 2825 | 2825 | 2825 | 2825 | 101 |
| 467 | 20231227 | 114000 | 691687275 | 2820 | 2820 | 2825 | 2820 | 42 |
| 468 | 20231227 | 113900 | 691568830 | 2825 | 2825 | 2825 | 2820 | 922 |
| 469 | 20231227 | 113800 | 688964255 | 2825 | 2825 | 2825 | 2825 | 363 |
| 470 | 20231227 | 113700 | 687938780 | 2825 | 2825 | 2825 | 2825 | 178 |
| 471 | 20231227 | 113600 | 687435930 | 2825 | 2825 | 2825 | 2825 | 855 |
| 472 | 20231227 | 113500 | 685020555 | 2825 | 2825 | 2825 | 2825 | 2152 |
| 473 | 20231227 | 113400 | 678941155 | 2825 | 2825 | 2825 | 2825 | 567 |
| 474 | 20231227 | 113300 | 677339380 | 2830 | 2830 | 2830 | 2830 | 5 |
| 475 | 20231227 | 113200 | 677325230 | 2830 | 2825 | 2830 | 2825 | 654 |
| 476 | 20231227 | 113100 | 675477330 | 2825 | 2825 | 2825 | 2820 | 2487 |
| 477 | 20231227 | 113000 | 668451910 | 2830 | 2830 | 2830 | 2830 | 93 |
| 478 | 20231227 | 112900 | 668188720 | 2825 | 2825 | 2825 | 2825 | 0 |
| 479 | 20231227 | 112800 | 668188720 | 2825 | 2830 | 2835 | 2825 | 4030 |
| 480 | 20231227 | 112700 | 656774025 | 2825 | 2830 | 2830 | 2825 | 825 |
| 481 | 20231227 | 112600 | 654442925 | 2830 | 2835 | 2835 | 2830 | 20 |
| 482 | 20231227 | 112500 | 654386250 | 2835 | 2830 | 2835 | 2825 | 1329 |
| 483 | 20231227 | 112400 | 650623290 | 2830 | 2830 | 2830 | 2825 | 2060 |
| 484 | 20231227 | 112300 | 644793500 | 2830 | 2835 | 2835 | 2830 | 1535 |
| 485 | 20231227 | 112200 | 640447860 | 2820 | 2830 | 2830 | 2820 | 4293 |
| 486 | 20231227 | 112100 | 628327205 | 2825 | 2835 | 2835 | 2825 | 2489 |
| 487 | 20231227 | 112000 | 621287600 | 2835 | 2840 | 2840 | 2830 | 5128 |
| 488 | 20231227 | 111900 | 606750525 | 2840 | 2840 | 2840 | 2830 | 1995 |
| 489 | 20231227 | 111800 | 601084790 | 2840 | 2835 | 2840 | 2835 | 3244 |
| 490 | 20231227 | 111700 | 591882285 | 2825 | 2825 | 2830 | 2825 | 620 |
| 491 | 20231227 | 111600 | 590130535 | 2825 | 2835 | 2835 | 2825 | 791 |
| 492 | 20231227 | 111500 | 587890770 | 2840 | 2840 | 2840 | 2840 | 1079 |
| 493 | 20231227 | 111400 | 584826410 | 2830 | 2840 | 2840 | 2820 | 5710 |
| 494 | 20231227 | 111300 | 568649750 | 2830 | 2820 | 2855 | 2820 | 14070 |
| 495 | 20231227 | 111200 | 528656450 | 2825 | 2820 | 2830 | 2820 | 3954 |
| 496 | 20231227 | 111100 | 517484970 | 2820 | 2830 | 2830 | 2820 | 8417 |
| 497 | 20231227 | 111000 | 493705960 | 2830 | 2820 | 2840 | 2820 | 13118 |
| 498 | 20231227 | 110900 | 456538825 | 2825 | 2825 | 2835 | 2810 | 518 |
| 499 | 20231227 | 110800 | 455072155 | 2815 | 2845 | 2845 | 2815 | 701 |
| 500 | 20231227 | 110700 | 453095210 | 2855 | 2805 | 2855 | 2800 | 18933 |
| 501 | 20231227 | 110600 | 399562515 | 2800 | 2800 | 2800 | 2800 | 1427 |
| 502 | 20231227 | 110500 | 395566915 | 2800 | 2800 | 2805 | 2800 | 1278 |
| 503 | 20231227 | 110400 | 391987625 | 2800 | 2800 | 2800 | 2800 | 100 |
| 504 | 20231227 | 110300 | 391707625 | 2800 | 2800 | 2800 | 2800 | 1126 |
| 505 | 20231227 | 110200 | 388554825 | 2800 | 2800 | 2800 | 2800 | 0 |
| 506 | 20231227 | 110100 | 388554825 | 2800 | 2800 | 2800 | 2800 | 0 |
| 507 | 20231227 | 110000 | 388554825 | 2800 | 2800 | 2800 | 2800 | 390 |
| 508 | 20231227 | 105900 | 387462825 | 2800 | 2800 | 2800 | 2800 | 51 |
| 509 | 20231227 | 105800 | 387320025 | 2795 | 2795 | 2795 | 2795 | 0 |
| 510 | 20231227 | 105700 | 387320025 | 2795 | 2800 | 2800 | 2795 | 1499 |
| 511 | 20231227 | 105600 | 383127720 | 2800 | 2805 | 2805 | 2800 | 1005 |
| 512 | 20231227 | 105500 | 380313715 | 2800 | 2805 | 2805 | 2800 | 406 |
| 513 | 20231227 | 105400 | 379175890 | 2805 | 2805 | 2805 | 2805 | 482 |
| 514 | 20231227 | 105300 | 377823880 | 2805 | 2800 | 2805 | 2800 | 2420 |
| 515 | 20231227 | 105200 | 371047875 | 2800 | 2800 | 2800 | 2800 | 101 |
| 516 | 20231227 | 105100 | 370765075 | 2795 | 2795 | 2795 | 2795 | 0 |
| 517 | 20231227 | 105000 | 370765075 | 2795 | 2795 | 2795 | 2795 | 1271 |
| 518 | 20231227 | 104900 | 367212630 | 2795 | 2795 | 2795 | 2795 | 505 |
| 519 | 20231227 | 104800 | 365801155 | 2800 | 2800 | 2800 | 2800 | 82 |
| 520 | 20231227 | 104700 | 365571555 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 521 | 20231227 | 104600 | 362771555 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 522 | 20231227 | 104500 | 359971555 | 2800 | 2800 | 2800 | 2800 | 70 |
| 523 | 20231227 | 104400 | 359775555 | 2800 | 2800 | 2800 | 2800 | 3 |
| 524 | 20231227 | 104300 | 359767155 | 2795 | 2795 | 2795 | 2795 | 1592 |
| 525 | 20231227 | 104200 | 355317515 | 2795 | 2795 | 2795 | 2790 | 818 |
| 526 | 20231227 | 104100 | 353032455 | 2795 | 2795 | 2795 | 2795 | 187 |
| 527 | 20231227 | 104000 | 352509790 | 2790 | 2790 | 2790 | 2790 | 0 |
| 528 | 20231227 | 103900 | 352509790 | 2790 | 2790 | 2790 | 2790 | 170 |
| 529 | 20231227 | 103800 | 352035490 | 2795 | 2795 | 2795 | 2795 | 10 |
| 530 | 20231227 | 103700 | 352007540 | 2795 | 2795 | 2795 | 2795 | 1200 |
| 531 | 20231227 | 103600 | 348653540 | 2795 | 2795 | 2795 | 2795 | 300 |
| 532 | 20231227 | 103500 | 347815040 | 2795 | 2795 | 2795 | 2795 | 0 |
| 533 | 20231227 | 103400 | 347815040 | 2795 | 2795 | 2795 | 2795 | 7 |
| 534 | 20231227 | 103300 | 347795475 | 2790 | 2790 | 2790 | 2790 | 261 |
| 535 | 20231227 | 103200 | 347067285 | 2790 | 2790 | 2790 | 2790 | 0 |
| 536 | 20231227 | 103100 | 347067285 | 2790 | 2795 | 2795 | 2790 | 20 |
| 537 | 20231227 | 103000 | 347011480 | 2795 | 2790 | 2795 | 2790 | 309 |
| 538 | 20231227 | 102900 | 346149365 | 2790 | 2790 | 2790 | 2790 | 150 |
| 539 | 20231227 | 102800 | 345730865 | 2795 | 2795 | 2795 | 2795 | 200 |
| 540 | 20231227 | 102700 | 345171865 | 2795 | 2795 | 2795 | 2795 | 47 |
| 541 | 20231227 | 102600 | 345040500 | 2800 | 2800 | 2800 | 2785 | 531 |
| 542 | 20231227 | 102500 | 343560900 | 2800 | 2790 | 2800 | 2780 | 3254 |
| 543 | 20231227 | 102400 | 334463180 | 2790 | 2790 | 2790 | 2790 | 31 |
| 544 | 20231227 | 102300 | 334376690 | 2780 | 2780 | 2780 | 2780 | 667 |
| 545 | 20231227 | 102200 | 332522430 | 2790 | 2780 | 2790 | 2780 | 552 |
| 546 | 20231227 | 102100 | 330987620 | 2785 | 2790 | 2790 | 2780 | 1475 |
| 547 | 20231227 | 102000 | 326882865 | 2790 | 2790 | 2790 | 2790 | 136 |
| 548 | 20231227 | 101900 | 326503425 | 2790 | 2790 | 2790 | 2790 | 107 |
| 549 | 20231227 | 101800 | 326204895 | 2790 | 2790 | 2795 | 2790 | 1139 |
| 550 | 20231227 | 101700 | 323027080 | 2790 | 2790 | 2795 | 2790 | 1374 |
| 551 | 20231227 | 101600 | 319193520 | 2790 | 2790 | 2790 | 2790 | 600 |
| 552 | 20231227 | 101500 | 317519520 | 2795 | 2795 | 2795 | 2795 | 334 |
| 553 | 20231227 | 101400 | 316585990 | 2795 | 2795 | 2795 | 2795 | 100 |
| 554 | 20231227 | 101300 | 316306490 | 2795 | 2795 | 2795 | 2795 | 56 |
| 555 | 20231227 | 101200 | 316149970 | 2795 | 2795 | 2795 | 2795 | 6 |
| 556 | 20231227 | 101100 | 316133200 | 2795 | 2795 | 2795 | 2790 | 70 |
| 557 | 20231227 | 101000 | 315937600 | 2790 | 2795 | 2795 | 2790 | 2151 |
| 558 | 20231227 | 100900 | 309927445 | 2795 | 2790 | 2795 | 2790 | 2219 |
| 559 | 20231227 | 100800 | 303726655 | 2790 | 2790 | 2790 | 2790 | 785 |
| 560 | 20231227 | 100700 | 301536505 | 2790 | 2780 | 2790 | 2780 | 1020 |
| 561 | 20231227 | 100600 | 298692445 | 2780 | 2780 | 2780 | 2780 | 826 |
| 562 | 20231227 | 100500 | 296396165 | 2775 | 2775 | 2775 | 2775 | 1100 |
| 563 | 20231227 | 100400 | 293343665 | 2775 | 2775 | 2785 | 2775 | 2398 |
| 564 | 20231227 | 100300 | 286680715 | 2785 | 2785 | 2785 | 2785 | 5 |
| 565 | 20231227 | 100200 | 286666790 | 2785 | 2780 | 2785 | 2775 | 570 |
| 566 | 20231227 | 100100 | 285080660 | 2780 | 2785 | 2785 | 2775 | 1327 |
| 567 | 20231227 | 100000 | 281397665 | 2785 | 2785 | 2785 | 2785 | 6 |
| 568 | 20231227 | 095900 | 281380955 | 2785 | 2785 | 2785 | 2775 | 478 |
| 569 | 20231227 | 095800 | 280052695 | 2775 | 2780 | 2785 | 2775 | 509 |
| 570 | 20231227 | 095700 | 278637680 | 2780 | 2785 | 2790 | 2780 | 1204 |
| 571 | 20231227 | 095600 | 275290545 | 2780 | 2780 | 2780 | 2780 | 200 |
| 572 | 20231227 | 095500 | 274734545 | 2780 | 2780 | 2780 | 2780 | 296 |
| 573 | 20231227 | 095400 | 273911665 | 2795 | 2780 | 2795 | 2780 | 3300 |
| 574 | 20231227 | 095300 | 264710900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 575 | 20231227 | 095200 | 264710900 | 2785 | 2785 | 2785 | 2785 | 1 |
| 576 | 20231227 | 095100 | 264708115 | 2775 | 2785 | 2785 | 2775 | 1530 |
| 577 | 20231227 | 095000 | 260456170 | 2785 | 2780 | 2785 | 2780 | 335 |
| 578 | 20231227 | 094900 | 259523745 | 2780 | 2780 | 2780 | 2780 | 1421 |
| 579 | 20231227 | 094800 | 255573365 | 2785 | 2780 | 2785 | 2780 | 427 |
| 580 | 20231227 | 094700 | 254384220 | 2780 | 2785 | 2785 | 2780 | 1140 |
| 581 | 20231227 | 094600 | 251210015 | 2790 | 2780 | 2790 | 2775 | 1907 |
| 582 | 20231227 | 094500 | 245910990 | 2780 | 2775 | 2780 | 2775 | 459 |
| 583 | 20231227 | 094400 | 244637260 | 2780 | 2775 | 2780 | 2775 | 663 |
| 584 | 20231227 | 094300 | 242797340 | 2780 | 2775 | 2780 | 2775 | 2052 |
| 585 | 20231227 | 094200 | 237103030 | 2780 | 2775 | 2780 | 2775 | 1175 |
| 586 | 20231227 | 094100 | 233841965 | 2775 | 2780 | 2780 | 2775 | 1196 |
| 587 | 20231227 | 094000 | 230522675 | 2780 | 2780 | 2780 | 2775 | 751 |
| 588 | 20231227 | 093900 | 228437420 | 2780 | 2780 | 2780 | 2780 | 331 |
| 589 | 20231227 | 093800 | 227517240 | 2780 | 2780 | 2780 | 2775 | 1323 |
| 590 | 20231227 | 093700 | 223841895 | 2780 | 2780 | 2780 | 2780 | 1085 |
| 591 | 20231227 | 093600 | 220825595 | 2780 | 2790 | 2790 | 2780 | 1427 |
| 592 | 20231227 | 093500 | 216858415 | 2780 | 2790 | 2790 | 2780 | 1645 |
| 593 | 20231227 | 093400 | 212285305 | 2780 | 2785 | 2785 | 2780 | 2156 |
| 594 | 20231227 | 093300 | 206281010 | 2785 | 2790 | 2790 | 2785 | 238 |
| 595 | 20231227 | 093200 | 205617990 | 2790 | 2790 | 2790 | 2790 | 5 |
| 596 | 20231227 | 093100 | 205604040 | 2790 | 2790 | 2790 | 2790 | 1089 |
| 597 | 20231227 | 093000 | 202565730 | 2790 | 2790 | 2790 | 2785 | 983 |
| 598 | 20231227 | 092900 | 199828055 | 2785 | 2785 | 2790 | 2785 | 354 |
| 599 | 20231227 | 092800 | 198842160 | 2790 | 2780 | 2790 | 2780 | 1083 |
| 600 | 20231227 | 092700 | 195831390 | 2780 | 2785 | 2785 | 2780 | 200 |
| 601 | 20231227 | 092600 | 195275315 | 2795 | 2785 | 2795 | 2785 | 1643 |
| 602 | 20231227 | 092500 | 190698990 | 2795 | 2790 | 2795 | 2785 | 1797 |
| 603 | 20231227 | 092400 | 185689680 | 2795 | 2790 | 2800 | 2790 | 1212 |
| 604 | 20231227 | 092300 | 182297085 | 2800 | 2800 | 2800 | 2790 | 243 |
| 605 | 20231227 | 092200 | 181619045 | 2790 | 2790 | 2790 | 2785 | 2736 |
| 606 | 20231227 | 092100 | 173987110 | 2790 | 2785 | 2790 | 2785 | 911 |
| 607 | 20231227 | 092000 | 171446920 | 2790 | 2795 | 2795 | 2790 | 3225 |
| 608 | 20231227 | 091900 | 162433475 | 2790 | 2790 | 2790 | 2790 | 171 |
| 609 | 20231227 | 091800 | 161956385 | 2790 | 2795 | 2795 | 2790 | 5340 |
| 610 | 20231227 | 091700 | 147053305 | 2795 | 2800 | 2800 | 2795 | 722 |
| 611 | 20231227 | 091600 | 145034265 | 2800 | 2800 | 2800 | 2800 | 1377 |
| 612 | 20231227 | 091500 | 141178665 | 2800 | 2800 | 2805 | 2800 | 2909 |
| 613 | 20231227 | 091400 | 133028965 | 2800 | 2800 | 2800 | 2800 | 4 |
| 614 | 20231227 | 091300 | 133017765 | 2795 | 2800 | 2800 | 2795 | 1531 |
| 615 | 20231227 | 091200 | 128737620 | 2795 | 2800 | 2800 | 2795 | 2060 |
| 616 | 20231227 | 091100 | 122974755 | 2800 | 2800 | 2800 | 2795 | 2488 |
| 617 | 20231227 | 091000 | 116009625 | 2800 | 2800 | 2800 | 2800 | 52 |
| 618 | 20231227 | 090900 | 115864025 | 2795 | 2805 | 2805 | 2795 | 2597 |
| 619 | 20231227 | 090800 | 108585995 | 2805 | 2790 | 2805 | 2790 | 1051 |
| 620 | 20231227 | 090700 | 105642955 | 2800 | 2775 | 2815 | 2775 | 12832 |
| 621 | 20231227 | 090600 | 69859210 | 2775 | 2775 | 2780 | 2775 | 2152 |
| 622 | 20231227 | 090500 | 63887345 | 2780 | 2775 | 2780 | 2775 | 1070 |
| 623 | 20231227 | 090400 | 60917775 | 2780 | 2780 | 2785 | 2780 | 2954 |
| 624 | 20231227 | 090300 | 52705115 | 2780 | 2785 | 2785 | 2775 | 1113 |
| 625 | 20231227 | 090200 | 49611080 | 2785 | 2780 | 2790 | 2770 | 6219 |
| 626 | 20231227 | 090100 | 32363680 | 2780 | 2775 | 2780 | 2770 | 7617 |
| 627 | 20231227 | 090000 | 11210025 | 2780 | 2785 | 2790 | 2780 | 4026 |