31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 193400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 3 | 20231227 | 193300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20231227 | 193200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20231227 | 193100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20231227 | 193000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20231227 | 192900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20231227 | 192800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20231227 | 192700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20231227 | 192600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20231227 | 192500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20231227 | 192400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20231227 | 192300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20231227 | 192200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20231227 | 192100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20231227 | 192000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20231227 | 191900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20231227 | 191800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20231227 | 191700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20231227 | 191600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20231227 | 191500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20231227 | 191400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20231227 | 191300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20231227 | 191200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20231227 | 191100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20231227 | 191000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20231227 | 190900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20231227 | 190800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20231227 | 190700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20231227 | 190600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20231227 | 190500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20231227 | 190400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 33 | 20231227 | 190300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20231227 | 190200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20231227 | 190100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20231227 | 190000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20231227 | 185900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20231227 | 185800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20231227 | 185700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20231227 | 185600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20231227 | 185500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20231227 | 185400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20231227 | 185300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20231227 | 185200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20231227 | 185100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20231227 | 185000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20231227 | 184900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20231227 | 184800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20231227 | 184700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20231227 | 184600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20231227 | 184500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20231227 | 184400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20231227 | 184300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20231227 | 184200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20231227 | 184100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20231227 | 184000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20231227 | 183900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20231227 | 183800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20231227 | 183700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20231227 | 183600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20231227 | 183500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20231227 | 183400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 63 | 20231227 | 183300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20231227 | 183200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20231227 | 183100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20231227 | 183000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20231227 | 182900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20231227 | 182800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20231227 | 182700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20231227 | 182600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20231227 | 182500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20231227 | 182400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20231227 | 182300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20231227 | 182200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20231227 | 182100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20231227 | 182000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20231227 | 181900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20231227 | 181800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20231227 | 181700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20231227 | 181600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20231227 | 181500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20231227 | 181400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20231227 | 181300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20231227 | 181200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20231227 | 181100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20231227 | 181000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20231227 | 180900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20231227 | 180800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20231227 | 180700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20231227 | 180600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20231227 | 180500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20231227 | 180400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 93 | 20231227 | 180300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20231227 | 180200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20231227 | 180100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20231227 | 180000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20231227 | 175900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20231227 | 175800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20231227 | 175700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20231227 | 175600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20231227 | 175500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20231227 | 175400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20231227 | 175300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20231227 | 175200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20231227 | 175100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20231227 | 175000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20231227 | 174900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20231227 | 174800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20231227 | 174700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20231227 | 174600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20231227 | 174500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20231227 | 174400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20231227 | 174300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20231227 | 174200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20231227 | 174100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20231227 | 174000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20231227 | 173900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20231227 | 173800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20231227 | 173700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20231227 | 173600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20231227 | 173500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20231227 | 173400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 123 | 20231227 | 173300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20231227 | 173200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20231227 | 173100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20231227 | 173000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20231227 | 172900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20231227 | 172800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20231227 | 172700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20231227 | 172600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20231227 | 172500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20231227 | 172400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20231227 | 172300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20231227 | 172200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20231227 | 172100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20231227 | 172000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20231227 | 171900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20231227 | 171800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20231227 | 171700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20231227 | 171600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20231227 | 171500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20231227 | 171400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20231227 | 171300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20231227 | 171200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20231227 | 171100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20231227 | 171000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20231227 | 170900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20231227 | 170800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20231227 | 170700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20231227 | 170600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20231227 | 170500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20231227 | 170400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 153 | 20231227 | 170300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20231227 | 170200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20231227 | 170100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20231227 | 170000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20231227 | 165900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20231227 | 165800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20231227 | 165700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20231227 | 165600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20231227 | 165500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20231227 | 165400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20231227 | 165300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20231227 | 165200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20231227 | 165100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20231227 | 165000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20231227 | 164900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20231227 | 164800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20231227 | 164700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20231227 | 164600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20231227 | 164500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20231227 | 164400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20231227 | 164300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20231227 | 164200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20231227 | 164100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20231227 | 164000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20231227 | 163900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20231227 | 163800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20231227 | 163700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20231227 | 163600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20231227 | 163500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20231227 | 163400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 183 | 20231227 | 163300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20231227 | 163200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20231227 | 163100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20231227 | 163000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20231227 | 162900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20231227 | 162800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20231227 | 162700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20231227 | 162600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20231227 | 162500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20231227 | 162400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20231227 | 162300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20231227 | 162200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20231227 | 162100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20231227 | 162000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20231227 | 161900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20231227 | 161800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20231227 | 161700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20231227 | 161600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20231227 | 161500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20231227 | 161400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20231227 | 161300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20231227 | 161200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20231227 | 161100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20231227 | 161000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20231227 | 160900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20231227 | 160800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20231227 | 160700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20231227 | 160600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20231227 | 160500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20231227 | 160400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 213 | 20231227 | 160300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20231227 | 160200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20231227 | 160100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20231227 | 160000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20231227 | 155900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20231227 | 155800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20231227 | 155700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20231227 | 155600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20231227 | 155500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 222 | 20231227 | 155400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20231227 | 155300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20231227 | 155200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20231227 | 155100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20231227 | 155000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20231227 | 154900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 228 | 20231227 | 154800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20231227 | 154700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20231227 | 154600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 231 | 20231227 | 154500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20231227 | 154400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 233 | 20231227 | 154300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 234 | 20231227 | 154200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 235 | 20231227 | 154100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 236 | 20231227 | 154000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 237 | 20231227 | 153900 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 238 | 20231227 | 153800 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 239 | 20231227 | 153700 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 240 | 20231227 | 153600 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 241 | 20231227 | 153500 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 242 | 20231227 | 153400 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 243 | 20231227 | 153300 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 244 | 20231227 | 153200 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 245 | 20231227 | 153100 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 246 | 20231227 | 153000 | 1711875255 | 4325 | 4325 | 4325 | 4325 | 5885 |
| 247 | 20231227 | 152900 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 248 | 20231227 | 152800 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 249 | 20231227 | 152700 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 250 | 20231227 | 152600 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 251 | 20231227 | 152500 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 252 | 20231227 | 152400 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 253 | 20231227 | 152300 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 254 | 20231227 | 152200 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 255 | 20231227 | 152100 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 256 | 20231227 | 152000 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 0 |
| 257 | 20231227 | 151900 | 1686422630 | 4310 | 4310 | 4310 | 4310 | 239 |
| 258 | 20231227 | 151800 | 1685392540 | 4310 | 4300 | 4310 | 4300 | 1626 |
| 259 | 20231227 | 151700 | 1678400280 | 4310 | 4305 | 4310 | 4305 | 200 |
| 260 | 20231227 | 151600 | 1677539275 | 4300 | 4305 | 4305 | 4300 | 853 |
| 261 | 20231227 | 151500 | 1673868875 | 4305 | 4305 | 4305 | 4305 | 576 |
| 262 | 20231227 | 151400 | 1671389195 | 4310 | 4310 | 4310 | 4310 | 98 |
| 263 | 20231227 | 151300 | 1670966815 | 4310 | 4310 | 4310 | 4305 | 342 |
| 264 | 20231227 | 151200 | 1669493245 | 4310 | 4305 | 4310 | 4305 | 2304 |
| 265 | 20231227 | 151100 | 1659572025 | 4300 | 4300 | 4300 | 4300 | 540 |
| 266 | 20231227 | 151000 | 1657250025 | 4300 | 4310 | 4310 | 4300 | 1067 |
| 267 | 20231227 | 150900 | 1652661745 | 4310 | 4300 | 4310 | 4295 | 370 |
| 268 | 20231227 | 150800 | 1651072520 | 4300 | 4310 | 4310 | 4300 | 393 |
| 269 | 20231227 | 150700 | 1649381565 | 4305 | 4310 | 4310 | 4305 | 108 |
| 270 | 20231227 | 150600 | 1648916610 | 4315 | 4305 | 4315 | 4300 | 4801 |
| 271 | 20231227 | 150500 | 1628270455 | 4300 | 4300 | 4300 | 4300 | 1558 |
| 272 | 20231227 | 150400 | 1621571055 | 4300 | 4315 | 4315 | 4300 | 3804 |
| 273 | 20231227 | 150300 | 1605191530 | 4310 | 4310 | 4310 | 4310 | 271 |
| 274 | 20231227 | 150200 | 1604023520 | 4310 | 4310 | 4310 | 4310 | 1529 |
| 275 | 20231227 | 150100 | 1597433530 | 4310 | 4315 | 4315 | 4310 | 1437 |
| 276 | 20231227 | 150000 | 1591232885 | 4315 | 4320 | 4320 | 4315 | 127 |
| 277 | 20231227 | 145900 | 1590684875 | 4320 | 4320 | 4320 | 4320 | 643 |
| 278 | 20231227 | 145800 | 1587907115 | 4320 | 4330 | 4330 | 4320 | 2373 |
| 279 | 20231227 | 145700 | 1577643890 | 4330 | 4330 | 4330 | 4330 | 205 |
| 280 | 20231227 | 145600 | 1576756240 | 4335 | 4330 | 4340 | 4330 | 2194 |
| 281 | 20231227 | 145500 | 1567244380 | 4330 | 4330 | 4330 | 4330 | 697 |
| 282 | 20231227 | 145400 | 1564226370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 283 | 20231227 | 145300 | 1564226370 | 4330 | 4330 | 4330 | 4330 | 105 |
| 284 | 20231227 | 145200 | 1563771720 | 4335 | 4335 | 4335 | 4335 | 0 |
| 285 | 20231227 | 145100 | 1563771720 | 4335 | 4330 | 4335 | 4330 | 2263 |
| 286 | 20231227 | 145000 | 1553972925 | 4330 | 4330 | 4330 | 4330 | 2 |
| 287 | 20231227 | 144900 | 1553964265 | 4330 | 4330 | 4330 | 4330 | 0 |
| 288 | 20231227 | 144800 | 1553964265 | 4330 | 4330 | 4330 | 4330 | 2 |
| 289 | 20231227 | 144700 | 1553955605 | 4340 | 4340 | 4340 | 4340 | 638 |
| 290 | 20231227 | 144600 | 1551186685 | 4340 | 4335 | 4340 | 4335 | 474 |
| 291 | 20231227 | 144500 | 1549131405 | 4335 | 4335 | 4335 | 4335 | 7 |
| 292 | 20231227 | 144400 | 1549101060 | 4335 | 4335 | 4335 | 4335 | 654 |
| 293 | 20231227 | 144300 | 1546265970 | 4320 | 4320 | 4320 | 4320 | 664 |
| 294 | 20231227 | 144200 | 1543397490 | 4320 | 4330 | 4330 | 4320 | 297 |
| 295 | 20231227 | 144100 | 1542113940 | 4335 | 4335 | 4335 | 4330 | 90 |
| 296 | 20231227 | 144000 | 1541724190 | 4330 | 4330 | 4330 | 4330 | 30 |
| 297 | 20231227 | 143900 | 1541594290 | 4330 | 4330 | 4330 | 4330 | 2 |
| 298 | 20231227 | 143800 | 1541585630 | 4330 | 4330 | 4330 | 4330 | 78 |
| 299 | 20231227 | 143700 | 1541247890 | 4330 | 4325 | 4330 | 4325 | 152 |
| 300 | 20231227 | 143600 | 1540590110 | 4320 | 4320 | 4320 | 4320 | 1 |
| 301 | 20231227 | 143500 | 1540585790 | 4315 | 4315 | 4315 | 4315 | 0 |
| 302 | 20231227 | 143400 | 1540585790 | 4315 | 4315 | 4315 | 4315 | 0 |
| 303 | 20231227 | 143300 | 1540585790 | 4315 | 4320 | 4325 | 4315 | 1442 |
| 304 | 20231227 | 143200 | 1534359115 | 4320 | 4325 | 4325 | 4320 | 882 |
| 305 | 20231227 | 143100 | 1530548395 | 4330 | 4330 | 4335 | 4325 | 1023 |
| 306 | 20231227 | 143000 | 1526122775 | 4335 | 4330 | 4335 | 4330 | 368 |
| 307 | 20231227 | 142900 | 1524529325 | 4320 | 4330 | 4330 | 4320 | 1815 |
| 308 | 20231227 | 142800 | 1516676675 | 4330 | 4340 | 4340 | 4330 | 523 |
| 309 | 20231227 | 142700 | 1514411100 | 4340 | 4340 | 4340 | 4335 | 192 |
| 310 | 20231227 | 142600 | 1513578770 | 4335 | 4335 | 4335 | 4335 | 0 |
| 311 | 20231227 | 142500 | 1513578770 | 4335 | 4340 | 4340 | 4335 | 83 |
| 312 | 20231227 | 142400 | 1513218855 | 4340 | 4340 | 4340 | 4340 | 12 |
| 313 | 20231227 | 142300 | 1513166775 | 4335 | 4330 | 4335 | 4325 | 2211 |
| 314 | 20231227 | 142200 | 1503602785 | 4330 | 4340 | 4340 | 4330 | 522 |
| 315 | 20231227 | 142100 | 1501341705 | 4340 | 4340 | 4340 | 4340 | 12 |
| 316 | 20231227 | 142000 | 1501289625 | 4335 | 4340 | 4340 | 4335 | 63 |
| 317 | 20231227 | 141900 | 1501016465 | 4345 | 4340 | 4345 | 4340 | 22 |
| 318 | 20231227 | 141800 | 1500920900 | 4345 | 4345 | 4345 | 4345 | 12 |
| 319 | 20231227 | 141700 | 1500868760 | 4330 | 4345 | 4345 | 4330 | 292 |
| 320 | 20231227 | 141600 | 1499603110 | 4345 | 4350 | 4350 | 4345 | 22 |
| 321 | 20231227 | 141500 | 1499507465 | 4350 | 4350 | 4350 | 4350 | 22 |
| 322 | 20231227 | 141400 | 1499411765 | 4350 | 4335 | 4350 | 4330 | 840 |
| 323 | 20231227 | 141300 | 1495769000 | 4330 | 4350 | 4350 | 4330 | 1978 |
| 324 | 20231227 | 141200 | 1487192250 | 4350 | 4350 | 4350 | 4350 | 22 |
| 325 | 20231227 | 141100 | 1487096550 | 4350 | 4345 | 4350 | 4345 | 4 |
| 326 | 20231227 | 141000 | 1487079160 | 4345 | 4345 | 4345 | 4345 | 110 |
| 327 | 20231227 | 140900 | 1486601210 | 4345 | 4345 | 4345 | 4345 | 0 |
| 328 | 20231227 | 140800 | 1486601210 | 4345 | 4345 | 4345 | 4345 | 3 |
| 329 | 20231227 | 140700 | 1486588175 | 4345 | 4345 | 4345 | 4345 | 0 |
| 330 | 20231227 | 140600 | 1486588175 | 4345 | 4350 | 4350 | 4345 | 1541 |
| 331 | 20231227 | 140500 | 1479886655 | 4350 | 4350 | 4350 | 4350 | 36 |
| 332 | 20231227 | 140400 | 1479730055 | 4350 | 4350 | 4350 | 4350 | 108 |
| 333 | 20231227 | 140300 | 1479260255 | 4350 | 4345 | 4350 | 4345 | 102 |
| 334 | 20231227 | 140200 | 1478816565 | 4345 | 4350 | 4350 | 4345 | 34 |
| 335 | 20231227 | 140100 | 1478668725 | 4350 | 4355 | 4355 | 4350 | 124 |
| 336 | 20231227 | 140000 | 1478129275 | 4360 | 4350 | 4360 | 4350 | 1126 |
| 337 | 20231227 | 135900 | 1473230875 | 4360 | 4360 | 4360 | 4360 | 15 |
| 338 | 20231227 | 135800 | 1473165475 | 4360 | 4360 | 4360 | 4360 | 6 |
| 339 | 20231227 | 135700 | 1473139315 | 4355 | 4350 | 4355 | 4350 | 1084 |
| 340 | 20231227 | 135600 | 1468423495 | 4350 | 4350 | 4350 | 4350 | 0 |
| 341 | 20231227 | 135500 | 1468423495 | 4350 | 4355 | 4355 | 4350 | 42 |
| 342 | 20231227 | 135400 | 1468240790 | 4355 | 4355 | 4355 | 4355 | 1068 |
| 343 | 20231227 | 135300 | 1463589650 | 4360 | 4360 | 4360 | 4360 | 0 |
| 344 | 20231227 | 135200 | 1463589650 | 4360 | 4360 | 4360 | 4360 | 886 |
| 345 | 20231227 | 135100 | 1459726690 | 4360 | 4360 | 4360 | 4360 | 351 |
| 346 | 20231227 | 135000 | 1458196330 | 4360 | 4360 | 4360 | 4360 | 0 |
| 347 | 20231227 | 134900 | 1458196330 | 4360 | 4370 | 4370 | 4360 | 151 |
| 348 | 20231227 | 134800 | 1457536965 | 4370 | 4360 | 4370 | 4360 | 680 |
| 349 | 20231227 | 134700 | 1454567150 | 4360 | 4360 | 4360 | 4355 | 281 |
| 350 | 20231227 | 134600 | 1453343040 | 4365 | 4355 | 4365 | 4355 | 134 |
| 351 | 20231227 | 134500 | 1452758360 | 4355 | 4350 | 4355 | 4350 | 174 |
| 352 | 20231227 | 134400 | 1452000595 | 4350 | 4350 | 4350 | 4350 | 299 |
| 353 | 20231227 | 134300 | 1450699945 | 4350 | 4350 | 4350 | 4350 | 2 |
| 354 | 20231227 | 134200 | 1450691245 | 4350 | 4350 | 4350 | 4350 | 0 |
| 355 | 20231227 | 134100 | 1450691245 | 4350 | 4355 | 4355 | 4350 | 161 |
| 356 | 20231227 | 134000 | 1449990395 | 4355 | 4355 | 4355 | 4355 | 367 |
| 357 | 20231227 | 133900 | 1448392110 | 4365 | 4365 | 4365 | 4365 | 0 |
| 358 | 20231227 | 133800 | 1448392110 | 4365 | 4360 | 4365 | 4355 | 131 |
| 359 | 20231227 | 133700 | 1447821385 | 4365 | 4365 | 4365 | 4365 | 0 |
| 360 | 20231227 | 133600 | 1447821385 | 4365 | 4365 | 4365 | 4365 | 2 |
| 361 | 20231227 | 133500 | 1447812655 | 4360 | 4375 | 4375 | 4360 | 581 |
| 362 | 20231227 | 133400 | 1445275555 | 4380 | 4380 | 4380 | 4380 | 84 |
| 363 | 20231227 | 133300 | 1444907635 | 4375 | 4345 | 4375 | 4345 | 12116 |
| 364 | 20231227 | 133200 | 1391939755 | 4350 | 4345 | 4350 | 4340 | 23 |
| 365 | 20231227 | 133100 | 1391839915 | 4340 | 4355 | 4355 | 4340 | 136 |
| 366 | 20231227 | 133000 | 1391249410 | 4340 | 4340 | 4355 | 4335 | 3989 |
| 367 | 20231227 | 132900 | 1373943925 | 4345 | 4345 | 4345 | 4345 | 738 |
| 368 | 20231227 | 132800 | 1370737315 | 4350 | 4350 | 4350 | 4350 | 612 |
| 369 | 20231227 | 132700 | 1368075115 | 4340 | 4340 | 4340 | 4340 | 2 |
| 370 | 20231227 | 132600 | 1368066435 | 4340 | 4340 | 4340 | 4340 | 101 |
| 371 | 20231227 | 132500 | 1367628095 | 4340 | 4340 | 4340 | 4340 | 821 |
| 372 | 20231227 | 132400 | 1364064955 | 4345 | 4340 | 4345 | 4340 | 405 |
| 373 | 20231227 | 132300 | 1362305360 | 4340 | 4340 | 4340 | 4340 | 653 |
| 374 | 20231227 | 132200 | 1359471340 | 4340 | 4350 | 4350 | 4340 | 205 |
| 375 | 20231227 | 132100 | 1358579640 | 4340 | 4345 | 4345 | 4335 | 2752 |
| 376 | 20231227 | 132000 | 1346630965 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 377 | 20231227 | 131900 | 1342280965 | 4355 | 4355 | 4355 | 4355 | 301 |
| 378 | 20231227 | 131800 | 1340970110 | 4355 | 4355 | 4355 | 4355 | 97 |
| 379 | 20231227 | 131700 | 1340547675 | 4355 | 4355 | 4360 | 4355 | 612 |
| 380 | 20231227 | 131600 | 1337880380 | 4360 | 4345 | 4360 | 4345 | 965 |
| 381 | 20231227 | 131500 | 1333674680 | 4350 | 4345 | 4350 | 4345 | 2670 |
| 382 | 20231227 | 131400 | 1322061305 | 4350 | 4355 | 4355 | 4345 | 722 |
| 383 | 20231227 | 131300 | 1318921695 | 4360 | 4360 | 4365 | 4360 | 1089 |
| 384 | 20231227 | 131200 | 1314173605 | 4360 | 4360 | 4365 | 4360 | 91 |
| 385 | 20231227 | 131100 | 1313776790 | 4365 | 4365 | 4365 | 4365 | 30 |
| 386 | 20231227 | 131000 | 1313645840 | 4360 | 4360 | 4360 | 4360 | 1 |
| 387 | 20231227 | 130900 | 1313641480 | 4365 | 4355 | 4365 | 4350 | 302 |
| 388 | 20231227 | 130800 | 1312323885 | 4355 | 4360 | 4365 | 4355 | 2586 |
| 389 | 20231227 | 130700 | 1301049525 | 4355 | 4360 | 4360 | 4355 | 574 |
| 390 | 20231227 | 130600 | 1298547515 | 4360 | 4350 | 4360 | 4350 | 291 |
| 391 | 20231227 | 130500 | 1297280775 | 4345 | 4345 | 4345 | 4345 | 2 |
| 392 | 20231227 | 130400 | 1297272085 | 4350 | 4340 | 4350 | 4340 | 702 |
| 393 | 20231227 | 130300 | 1294218395 | 4345 | 4350 | 4350 | 4345 | 742 |
| 394 | 20231227 | 130200 | 1290990945 | 4350 | 4355 | 4355 | 4350 | 2 |
| 395 | 20231227 | 130100 | 1290982240 | 4360 | 4355 | 4360 | 4355 | 32 |
| 396 | 20231227 | 130000 | 1290842820 | 4355 | 4355 | 4355 | 4355 | 90 |
| 397 | 20231227 | 125900 | 1290450870 | 4355 | 4355 | 4355 | 4355 | 101 |
| 398 | 20231227 | 125800 | 1290011015 | 4355 | 4355 | 4360 | 4355 | 577 |
| 399 | 20231227 | 125700 | 1287495500 | 4350 | 4340 | 4355 | 4340 | 4434 |
| 400 | 20231227 | 125600 | 1268205700 | 4345 | 4345 | 4345 | 4335 | 484 |
| 401 | 20231227 | 125500 | 1266102760 | 4335 | 4335 | 4335 | 4335 | 0 |
| 402 | 20231227 | 125400 | 1266102760 | 4335 | 4335 | 4335 | 4335 | 285 |
| 403 | 20231227 | 125300 | 1264867285 | 4335 | 4340 | 4340 | 4335 | 1498 |
| 404 | 20231227 | 125200 | 1258369930 | 4345 | 4350 | 4350 | 4345 | 398 |
| 405 | 20231227 | 125100 | 1256639640 | 4350 | 4350 | 4350 | 4350 | 427 |
| 406 | 20231227 | 125000 | 1254782190 | 4350 | 4355 | 4355 | 4350 | 648 |
| 407 | 20231227 | 124900 | 1251960640 | 4355 | 4355 | 4355 | 4355 | 129 |
| 408 | 20231227 | 124800 | 1251398845 | 4355 | 4345 | 4355 | 4345 | 590 |
| 409 | 20231227 | 124700 | 1248831590 | 4355 | 4355 | 4355 | 4355 | 10 |
| 410 | 20231227 | 124600 | 1248788040 | 4345 | 4355 | 4355 | 4345 | 705 |
| 411 | 20231227 | 124500 | 1245722795 | 4355 | 4350 | 4355 | 4350 | 2628 |
| 412 | 20231227 | 124400 | 1234290170 | 4350 | 4355 | 4355 | 4350 | 401 |
| 413 | 20231227 | 124300 | 1232544145 | 4355 | 4355 | 4355 | 4355 | 19 |
| 414 | 20231227 | 124200 | 1232461400 | 4355 | 4355 | 4355 | 4355 | 15 |
| 415 | 20231227 | 124100 | 1232396075 | 4355 | 4355 | 4355 | 4355 | 105 |
| 416 | 20231227 | 124000 | 1231938800 | 4355 | 4355 | 4355 | 4350 | 1481 |
| 417 | 20231227 | 123900 | 1225489655 | 4355 | 4370 | 4370 | 4355 | 933 |
| 418 | 20231227 | 123800 | 1221423460 | 4370 | 4375 | 4375 | 4370 | 334 |
| 419 | 20231227 | 123700 | 1219963830 | 4375 | 4365 | 4375 | 4365 | 4307 |
| 420 | 20231227 | 123600 | 1201130995 | 4375 | 4370 | 4375 | 4355 | 4461 |
| 421 | 20231227 | 123500 | 1181632325 | 4365 | 4360 | 4365 | 4350 | 3115 |
| 422 | 20231227 | 123400 | 1168051720 | 4360 | 4365 | 4365 | 4350 | 4762 |
| 423 | 20231227 | 123300 | 1147331590 | 4360 | 4355 | 4360 | 4355 | 9475 |
| 424 | 20231227 | 123200 | 1106029185 | 4355 | 4345 | 4355 | 4345 | 2011 |
| 425 | 20231227 | 123100 | 1097271660 | 4350 | 4350 | 4350 | 4350 | 205 |
| 426 | 20231227 | 123000 | 1096379910 | 4345 | 4345 | 4345 | 4345 | 31 |
| 427 | 20231227 | 122900 | 1096245215 | 4355 | 4355 | 4355 | 4355 | 241 |
| 428 | 20231227 | 122800 | 1095195660 | 4360 | 4355 | 4360 | 4355 | 1388 |
| 429 | 20231227 | 122700 | 1089148240 | 4355 | 4355 | 4355 | 4355 | 200 |
| 430 | 20231227 | 122600 | 1088277240 | 4355 | 4340 | 4355 | 4340 | 366 |
| 431 | 20231227 | 122500 | 1086684880 | 4340 | 4340 | 4340 | 4340 | 661 |
| 432 | 20231227 | 122400 | 1083816140 | 4335 | 4335 | 4335 | 4335 | 20 |
| 433 | 20231227 | 122300 | 1083729440 | 4335 | 4335 | 4335 | 4335 | 12 |
| 434 | 20231227 | 122200 | 1083677420 | 4335 | 4340 | 4340 | 4335 | 73 |
| 435 | 20231227 | 122100 | 1083360945 | 4335 | 4335 | 4335 | 4335 | 100 |
| 436 | 20231227 | 122000 | 1082927445 | 4335 | 4340 | 4340 | 4335 | 111 |
| 437 | 20231227 | 121900 | 1082446030 | 4340 | 4345 | 4345 | 4340 | 1626 |
| 438 | 20231227 | 121800 | 1075388880 | 4345 | 4345 | 4345 | 4345 | 16 |
| 439 | 20231227 | 121700 | 1075319360 | 4350 | 4350 | 4350 | 4350 | 50 |
| 440 | 20231227 | 121600 | 1075101860 | 4350 | 4345 | 4350 | 4345 | 133 |
| 441 | 20231227 | 121500 | 1074523430 | 4345 | 4350 | 4350 | 4345 | 356 |
| 442 | 20231227 | 121400 | 1072974835 | 4340 | 4340 | 4340 | 4340 | 2081 |
| 443 | 20231227 | 121300 | 1063943295 | 4340 | 4340 | 4340 | 4340 | 1919 |
| 444 | 20231227 | 121200 | 1055614835 | 4355 | 4340 | 4355 | 4340 | 881 |
| 445 | 20231227 | 121100 | 1051788420 | 4360 | 4355 | 4360 | 4355 | 1312 |
| 446 | 20231227 | 121000 | 1046074610 | 4360 | 4365 | 4365 | 4360 | 567 |
| 447 | 20231227 | 120900 | 1043601490 | 4360 | 4365 | 4370 | 4355 | 2362 |
| 448 | 20231227 | 120800 | 1033295700 | 4365 | 4350 | 4365 | 4350 | 6670 |
| 449 | 20231227 | 120700 | 1004224670 | 4345 | 4345 | 4345 | 4345 | 771 |
| 450 | 20231227 | 120600 | 1000874675 | 4340 | 4340 | 4340 | 4340 | 66 |
| 451 | 20231227 | 120500 | 1000588235 | 4340 | 4335 | 4340 | 4335 | 63 |
| 452 | 20231227 | 120400 | 1000315055 | 4335 | 4335 | 4335 | 4330 | 416 |
| 453 | 20231227 | 120300 | 998513705 | 4335 | 4330 | 4340 | 4330 | 1393 |
| 454 | 20231227 | 120200 | 992480005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 455 | 20231227 | 120100 | 992480005 | 4335 | 4335 | 4335 | 4335 | 631 |
| 456 | 20231227 | 120000 | 989744620 | 4330 | 4330 | 4330 | 4330 | 51 |
| 457 | 20231227 | 115900 | 989523790 | 4330 | 4330 | 4330 | 4330 | 763 |
| 458 | 20231227 | 115800 | 986220000 | 4330 | 4335 | 4335 | 4330 | 171 |
| 459 | 20231227 | 115700 | 985478870 | 4330 | 4325 | 4330 | 4325 | 1689 |
| 460 | 20231227 | 115600 | 978168580 | 4320 | 4310 | 4320 | 4310 | 1052 |
| 461 | 20231227 | 115500 | 973628260 | 4310 | 4310 | 4310 | 4310 | 102 |
| 462 | 20231227 | 115400 | 973188640 | 4310 | 4310 | 4310 | 4310 | 213 |
| 463 | 20231227 | 115300 | 972270610 | 4315 | 4315 | 4315 | 4315 | 537 |
| 464 | 20231227 | 115200 | 969953455 | 4315 | 4315 | 4315 | 4315 | 1408 |
| 465 | 20231227 | 115100 | 963877935 | 4315 | 4315 | 4315 | 4315 | 1000 |
| 466 | 20231227 | 115000 | 959562935 | 4315 | 4320 | 4320 | 4315 | 1055 |
| 467 | 20231227 | 114900 | 955008130 | 4320 | 4320 | 4320 | 4320 | 0 |
| 468 | 20231227 | 114800 | 955008130 | 4320 | 4320 | 4320 | 4320 | 228 |
| 469 | 20231227 | 114700 | 954023170 | 4320 | 4320 | 4320 | 4315 | 335 |
| 470 | 20231227 | 114600 | 952576985 | 4320 | 4320 | 4320 | 4320 | 0 |
| 471 | 20231227 | 114500 | 952576985 | 4320 | 4320 | 4320 | 4320 | 25 |
| 472 | 20231227 | 114400 | 952468985 | 4320 | 4320 | 4320 | 4320 | 72 |
| 473 | 20231227 | 114300 | 952157945 | 4320 | 4320 | 4320 | 4320 | 0 |
| 474 | 20231227 | 114200 | 952157945 | 4320 | 4325 | 4325 | 4320 | 2265 |
| 475 | 20231227 | 114100 | 942373135 | 4325 | 4325 | 4325 | 4320 | 425 |
| 476 | 20231227 | 114000 | 940535655 | 4325 | 4325 | 4330 | 4325 | 213 |
| 477 | 20231227 | 113900 | 939614330 | 4325 | 4325 | 4325 | 4325 | 52 |
| 478 | 20231227 | 113800 | 939389430 | 4325 | 4325 | 4325 | 4325 | 300 |
| 479 | 20231227 | 113700 | 938091930 | 4325 | 4325 | 4325 | 4325 | 84 |
| 480 | 20231227 | 113600 | 937728630 | 4335 | 4330 | 4335 | 4330 | 245 |
| 481 | 20231227 | 113500 | 936666605 | 4330 | 4330 | 4330 | 4330 | 66 |
| 482 | 20231227 | 113400 | 936380825 | 4330 | 4330 | 4330 | 4320 | 1611 |
| 483 | 20231227 | 113300 | 929405305 | 4335 | 4350 | 4350 | 4335 | 3068 |
| 484 | 20231227 | 113200 | 916090990 | 4350 | 4345 | 4350 | 4345 | 395 |
| 485 | 20231227 | 113100 | 914374160 | 4340 | 4335 | 4345 | 4335 | 477 |
| 486 | 20231227 | 113000 | 912304095 | 4335 | 4335 | 4335 | 4335 | 64 |
| 487 | 20231227 | 112900 | 912026655 | 4330 | 4330 | 4330 | 4330 | 0 |
| 488 | 20231227 | 112800 | 912026655 | 4330 | 4330 | 4330 | 4330 | 66 |
| 489 | 20231227 | 112700 | 911740875 | 4330 | 4330 | 4330 | 4330 | 175 |
| 490 | 20231227 | 112600 | 910983125 | 4330 | 4330 | 4330 | 4330 | 595 |
| 491 | 20231227 | 112500 | 908406775 | 4325 | 4325 | 4325 | 4325 | 75 |
| 492 | 20231227 | 112400 | 908082400 | 4325 | 4325 | 4325 | 4320 | 1208 |
| 493 | 20231227 | 112300 | 902858990 | 4330 | 4325 | 4330 | 4325 | 51 |
| 494 | 20231227 | 112200 | 902638165 | 4330 | 4330 | 4330 | 4330 | 100 |
| 495 | 20231227 | 112100 | 902205165 | 4335 | 4325 | 4335 | 4320 | 860 |
| 496 | 20231227 | 112000 | 898488625 | 4335 | 4335 | 4335 | 4320 | 1459 |
| 497 | 20231227 | 111900 | 892173295 | 4330 | 4350 | 4350 | 4330 | 1205 |
| 498 | 20231227 | 111800 | 886950455 | 4350 | 4325 | 4365 | 4325 | 18506 |
| 499 | 20231227 | 111700 | 806427225 | 4330 | 4325 | 4330 | 4325 | 1843 |
| 500 | 20231227 | 111600 | 798451750 | 4320 | 4315 | 4320 | 4315 | 867 |
| 501 | 20231227 | 111500 | 794707810 | 4315 | 4315 | 4315 | 4315 | 113 |
| 502 | 20231227 | 111400 | 794220215 | 4320 | 4320 | 4320 | 4320 | 1005 |
| 503 | 20231227 | 111300 | 789878615 | 4320 | 4320 | 4320 | 4320 | 5 |
| 504 | 20231227 | 111200 | 789857015 | 4320 | 4320 | 4320 | 4320 | 637 |
| 505 | 20231227 | 111100 | 787105175 | 4320 | 4320 | 4320 | 4315 | 393 |
| 506 | 20231227 | 111000 | 785408375 | 4320 | 4315 | 4320 | 4315 | 48 |
| 507 | 20231227 | 110900 | 785201020 | 4315 | 4320 | 4320 | 4315 | 56 |
| 508 | 20231227 | 110800 | 784959375 | 4315 | 4315 | 4320 | 4315 | 827 |
| 509 | 20231227 | 110700 | 781390735 | 4315 | 4315 | 4315 | 4310 | 1117 |
| 510 | 20231227 | 110600 | 776571130 | 4315 | 4315 | 4315 | 4315 | 1901 |
| 511 | 20231227 | 110500 | 768368315 | 4320 | 4320 | 4320 | 4320 | 17 |
| 512 | 20231227 | 110400 | 768294875 | 4315 | 4310 | 4315 | 4310 | 835 |
| 513 | 20231227 | 110300 | 764692760 | 4305 | 4305 | 4305 | 4305 | 51 |
| 514 | 20231227 | 110200 | 764473205 | 4310 | 4310 | 4310 | 4310 | 375 |
| 515 | 20231227 | 110100 | 762856955 | 4315 | 4310 | 4315 | 4310 | 567 |
| 516 | 20231227 | 110000 | 760413175 | 4300 | 4295 | 4300 | 4285 | 411 |
| 517 | 20231227 | 105900 | 758649130 | 4290 | 4295 | 4295 | 4290 | 1826 |
| 518 | 20231227 | 105800 | 750815490 | 4300 | 4315 | 4315 | 4300 | 2021 |
| 519 | 20231227 | 105700 | 742117810 | 4320 | 4315 | 4320 | 4315 | 330 |
| 520 | 20231227 | 105600 | 740693040 | 4315 | 4315 | 4315 | 4315 | 0 |
| 521 | 20231227 | 105500 | 740693040 | 4315 | 4315 | 4320 | 4315 | 522 |
| 522 | 20231227 | 105400 | 738440110 | 4315 | 4315 | 4315 | 4315 | 1400 |
| 523 | 20231227 | 105300 | 732399110 | 4310 | 4310 | 4315 | 4310 | 999 |
| 524 | 20231227 | 105200 | 728091395 | 4300 | 4305 | 4305 | 4300 | 474 |
| 525 | 20231227 | 105100 | 726051885 | 4305 | 4310 | 4310 | 4305 | 644 |
| 526 | 20231227 | 105000 | 723276815 | 4305 | 4305 | 4305 | 4305 | 50 |
| 527 | 20231227 | 104900 | 723061565 | 4305 | 4300 | 4305 | 4300 | 202 |
| 528 | 20231227 | 104800 | 722192455 | 4310 | 4310 | 4310 | 4310 | 135 |
| 529 | 20231227 | 104700 | 721610605 | 4305 | 4305 | 4305 | 4300 | 686 |
| 530 | 20231227 | 104600 | 718657805 | 4310 | 4310 | 4315 | 4310 | 452 |
| 531 | 20231227 | 104500 | 716709680 | 4310 | 4310 | 4310 | 4310 | 563 |
| 532 | 20231227 | 104400 | 714283150 | 4315 | 4320 | 4320 | 4315 | 618 |
| 533 | 20231227 | 104300 | 711613700 | 4315 | 4310 | 4315 | 4310 | 58 |
| 534 | 20231227 | 104200 | 711363435 | 4315 | 4315 | 4315 | 4315 | 903 |
| 535 | 20231227 | 104100 | 707466990 | 4320 | 4320 | 4320 | 4315 | 274 |
| 536 | 20231227 | 104000 | 706283810 | 4320 | 4310 | 4320 | 4310 | 687 |
| 537 | 20231227 | 103900 | 703318600 | 4310 | 4290 | 4310 | 4290 | 1349 |
| 538 | 20231227 | 103800 | 697527610 | 4290 | 4295 | 4295 | 4290 | 82 |
| 539 | 20231227 | 103700 | 697175520 | 4295 | 4295 | 4295 | 4295 | 380 |
| 540 | 20231227 | 103600 | 695543420 | 4300 | 4300 | 4300 | 4300 | 0 |
| 541 | 20231227 | 103500 | 695543420 | 4300 | 4300 | 4300 | 4300 | 17 |
| 542 | 20231227 | 103400 | 695470320 | 4310 | 4320 | 4320 | 4310 | 2204 |
| 543 | 20231227 | 103300 | 685969040 | 4315 | 4300 | 4320 | 4300 | 2868 |
| 544 | 20231227 | 103200 | 673597775 | 4300 | 4280 | 4305 | 4280 | 5498 |
| 545 | 20231227 | 103100 | 649986425 | 4295 | 4305 | 4305 | 4280 | 12949 |
| 546 | 20231227 | 103000 | 594490195 | 4310 | 4315 | 4315 | 4310 | 1516 |
| 547 | 20231227 | 102900 | 587950545 | 4310 | 4305 | 4310 | 4300 | 3133 |
| 548 | 20231227 | 102800 | 574465180 | 4305 | 4310 | 4310 | 4305 | 1553 |
| 549 | 20231227 | 102700 | 567775555 | 4305 | 4310 | 4310 | 4305 | 416 |
| 550 | 20231227 | 102600 | 565983645 | 4310 | 4295 | 4310 | 4295 | 2458 |
| 551 | 20231227 | 102500 | 555418980 | 4290 | 4290 | 4290 | 4290 | 68 |
| 552 | 20231227 | 102400 | 555127260 | 4300 | 4290 | 4300 | 4285 | 2023 |
| 553 | 20231227 | 102300 | 546458040 | 4285 | 4285 | 4285 | 4285 | 0 |
| 554 | 20231227 | 102200 | 546458040 | 4285 | 4285 | 4285 | 4285 | 9 |
| 555 | 20231227 | 102100 | 546419475 | 4295 | 4295 | 4305 | 4295 | 5040 |
| 556 | 20231227 | 102000 | 524743610 | 4290 | 4285 | 4290 | 4265 | 18235 |
| 557 | 20231227 | 101900 | 446706270 | 4300 | 4285 | 4305 | 4280 | 7833 |
| 558 | 20231227 | 101800 | 413067690 | 4280 | 4265 | 4280 | 4260 | 7323 |
| 559 | 20231227 | 101700 | 381764985 | 4265 | 4225 | 4265 | 4225 | 13262 |
| 560 | 20231227 | 101600 | 325358615 | 4230 | 4225 | 4230 | 4225 | 1229 |
| 561 | 20231227 | 101500 | 320164945 | 4225 | 4225 | 4225 | 4225 | 11 |
| 562 | 20231227 | 101400 | 320118470 | 4225 | 4225 | 4225 | 4225 | 220 |
| 563 | 20231227 | 101300 | 319188970 | 4225 | 4225 | 4225 | 4225 | 100 |
| 564 | 20231227 | 101200 | 318766470 | 4225 | 4225 | 4225 | 4225 | 0 |
| 565 | 20231227 | 101100 | 318766470 | 4225 | 4230 | 4230 | 4225 | 365 |
| 566 | 20231227 | 101000 | 317224195 | 4225 | 4230 | 4230 | 4225 | 588 |
| 567 | 20231227 | 100900 | 314737795 | 4230 | 4235 | 4235 | 4230 | 511 |
| 568 | 20231227 | 100800 | 312574510 | 4245 | 4240 | 4245 | 4240 | 681 |
| 569 | 20231227 | 100700 | 309684000 | 4235 | 4235 | 4235 | 4235 | 0 |
| 570 | 20231227 | 100600 | 309684000 | 4235 | 4235 | 4235 | 4235 | 100 |
| 571 | 20231227 | 100500 | 309260500 | 4235 | 4240 | 4240 | 4235 | 184 |
| 572 | 20231227 | 100400 | 308480595 | 4240 | 4245 | 4245 | 4240 | 701 |
| 573 | 20231227 | 100300 | 305505105 | 4240 | 4235 | 4240 | 4235 | 538 |
| 574 | 20231227 | 100200 | 303225910 | 4235 | 4235 | 4235 | 4235 | 69 |
| 575 | 20231227 | 100100 | 302933695 | 4240 | 4240 | 4240 | 4240 | 10 |
| 576 | 20231227 | 100000 | 302891295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 577 | 20231227 | 095900 | 302891295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 578 | 20231227 | 095800 | 302891295 | 4240 | 4240 | 4240 | 4240 | 33 |
| 579 | 20231227 | 095700 | 302751375 | 4235 | 4235 | 4235 | 4235 | 0 |
| 580 | 20231227 | 095600 | 302751375 | 4235 | 4235 | 4235 | 4235 | 0 |
| 581 | 20231227 | 095500 | 302751375 | 4235 | 4235 | 4235 | 4235 | 100 |
| 582 | 20231227 | 095400 | 302327875 | 4235 | 4235 | 4235 | 4235 | 50 |
| 583 | 20231227 | 095300 | 302116125 | 4235 | 4240 | 4240 | 4235 | 11 |
| 584 | 20231227 | 095200 | 302069535 | 4240 | 4235 | 4240 | 4235 | 1018 |
| 585 | 20231227 | 095100 | 297755805 | 4215 | 4215 | 4215 | 4215 | 0 |
| 586 | 20231227 | 095000 | 297755805 | 4215 | 4230 | 4230 | 4215 | 699 |
| 587 | 20231227 | 094900 | 294799260 | 4225 | 4225 | 4225 | 4225 | 250 |
| 588 | 20231227 | 094800 | 293743010 | 4230 | 4235 | 4235 | 4215 | 4714 |
| 589 | 20231227 | 094700 | 273866995 | 4235 | 4235 | 4235 | 4235 | 753 |
| 590 | 20231227 | 094600 | 270678040 | 4235 | 4240 | 4240 | 4235 | 1292 |
| 591 | 20231227 | 094500 | 265202840 | 4240 | 4240 | 4240 | 4240 | 284 |
| 592 | 20231227 | 094400 | 263998680 | 4240 | 4250 | 4250 | 4240 | 2600 |
| 593 | 20231227 | 094300 | 252964680 | 4240 | 4240 | 4240 | 4240 | 0 |
| 594 | 20231227 | 094200 | 252964680 | 4240 | 4240 | 4240 | 4240 | 26 |
| 595 | 20231227 | 094100 | 252854440 | 4240 | 4245 | 4245 | 4240 | 944 |
| 596 | 20231227 | 094000 | 248847180 | 4250 | 4250 | 4250 | 4250 | 163 |
| 597 | 20231227 | 093900 | 248154430 | 4250 | 4235 | 4250 | 4235 | 2553 |
| 598 | 20231227 | 093800 | 237314590 | 4230 | 4210 | 4230 | 4210 | 1237 |
| 599 | 20231227 | 093700 | 232095935 | 4210 | 4200 | 4220 | 4200 | 2678 |
| 600 | 20231227 | 093600 | 220843545 | 4200 | 4200 | 4200 | 4200 | 0 |
| 601 | 20231227 | 093500 | 220843545 | 4200 | 4200 | 4200 | 4200 | 10 |
| 602 | 20231227 | 093400 | 220801545 | 4200 | 4200 | 4200 | 4200 | 0 |
| 603 | 20231227 | 093300 | 220801545 | 4200 | 4200 | 4200 | 4200 | 34 |
| 604 | 20231227 | 093200 | 220658745 | 4200 | 4210 | 4210 | 4200 | 610 |
| 605 | 20231227 | 093100 | 218091975 | 4200 | 4215 | 4215 | 4200 | 2401 |
| 606 | 20231227 | 093000 | 208000585 | 4210 | 4210 | 4210 | 4210 | 6 |
| 607 | 20231227 | 092900 | 207975325 | 4210 | 4210 | 4210 | 4210 | 1504 |
| 608 | 20231227 | 092800 | 201643485 | 4215 | 4215 | 4215 | 4215 | 786 |
| 609 | 20231227 | 092700 | 198330495 | 4220 | 4220 | 4220 | 4210 | 3139 |
| 610 | 20231227 | 092600 | 185103015 | 4230 | 4230 | 4230 | 4230 | 934 |
| 611 | 20231227 | 092500 | 181152195 | 4220 | 4220 | 4220 | 4220 | 913 |
| 612 | 20231227 | 092400 | 177299335 | 4215 | 4215 | 4215 | 4215 | 100 |
| 613 | 20231227 | 092300 | 176877835 | 4215 | 4215 | 4215 | 4215 | 75 |
| 614 | 20231227 | 092200 | 176561710 | 4220 | 4240 | 4240 | 4220 | 3484 |
| 615 | 20231227 | 092100 | 161813975 | 4250 | 4250 | 4255 | 4250 | 137 |
| 616 | 20231227 | 092000 | 161231645 | 4250 | 4255 | 4255 | 4250 | 971 |
| 617 | 20231227 | 091900 | 157104870 | 4265 | 4260 | 4265 | 4255 | 658 |
| 618 | 20231227 | 091800 | 154299850 | 4255 | 4210 | 4260 | 4205 | 11291 |
| 619 | 20231227 | 091700 | 106400085 | 4215 | 4215 | 4215 | 4195 | 5655 |
| 620 | 20231227 | 091600 | 82652865 | 4215 | 4210 | 4215 | 4210 | 31 |
| 621 | 20231227 | 091500 | 82522350 | 4210 | 4210 | 4210 | 4210 | 998 |
| 622 | 20231227 | 091400 | 78320770 | 4215 | 4220 | 4220 | 4215 | 582 |
| 623 | 20231227 | 091300 | 75865105 | 4235 | 4235 | 4235 | 4235 | 530 |
| 624 | 20231227 | 091200 | 73620555 | 4235 | 4230 | 4235 | 4230 | 86 |
| 625 | 20231227 | 091100 | 73256720 | 4235 | 4230 | 4235 | 4230 | 1242 |
| 626 | 20231227 | 091000 | 67999600 | 4235 | 4220 | 4235 | 4220 | 21 |
| 627 | 20231227 | 090900 | 67910815 | 4220 | 4220 | 4220 | 4220 | 62 |
| 628 | 20231227 | 090800 | 67649175 | 4220 | 4225 | 4230 | 4220 | 1603 |
| 629 | 20231227 | 090700 | 60876565 | 4235 | 4215 | 4235 | 4215 | 5312 |
| 630 | 20231227 | 090600 | 38441745 | 4220 | 4220 | 4220 | 4220 | 0 |
| 631 | 20231227 | 090500 | 38441745 | 4220 | 4215 | 4220 | 4215 | 1461 |
| 632 | 20231227 | 090400 | 32277885 | 4210 | 4200 | 4215 | 4200 | 2676 |
| 633 | 20231227 | 090300 | 21016870 | 4200 | 4180 | 4200 | 4180 | 611 |
| 634 | 20231227 | 090200 | 18452520 | 4195 | 4185 | 4200 | 4185 | 1402 |
| 635 | 20231227 | 090100 | 12571750 | 4180 | 4160 | 4180 | 4160 | 968 |
| 636 | 20231227 | 090000 | 8542780 | 4155 | 4160 | 4165 | 4155 | 2054 |