31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 194200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 3 | 20231227 | 194100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 4 | 20231227 | 194000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 5 | 20231227 | 193900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 6 | 20231227 | 193800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 7 | 20231227 | 193700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 8 | 20231227 | 193600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 9 | 20231227 | 193500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 10 | 20231227 | 193400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 11 | 20231227 | 193300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 12 | 20231227 | 193200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 13 | 20231227 | 193100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 14 | 20231227 | 193000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 15 | 20231227 | 192900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 16 | 20231227 | 192800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 17 | 20231227 | 192700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 18 | 20231227 | 192600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 19 | 20231227 | 192500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 20 | 20231227 | 192400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 21 | 20231227 | 192300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 22 | 20231227 | 192200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 23 | 20231227 | 192100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 24 | 20231227 | 192000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 25 | 20231227 | 191900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 26 | 20231227 | 191800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 27 | 20231227 | 191700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 28 | 20231227 | 191600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 29 | 20231227 | 191500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 30 | 20231227 | 191400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 31 | 20231227 | 191300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 32 | 20231227 | 191200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 33 | 20231227 | 191100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 34 | 20231227 | 191000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 35 | 20231227 | 190900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 36 | 20231227 | 190800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 37 | 20231227 | 190700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 38 | 20231227 | 190600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 39 | 20231227 | 190500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 40 | 20231227 | 190400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 41 | 20231227 | 190300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 42 | 20231227 | 190200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 43 | 20231227 | 190100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 44 | 20231227 | 190000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 45 | 20231227 | 185900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 46 | 20231227 | 185800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 47 | 20231227 | 185700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 48 | 20231227 | 185600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 49 | 20231227 | 185500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 50 | 20231227 | 185400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 51 | 20231227 | 185300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 52 | 20231227 | 185200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 53 | 20231227 | 185100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 54 | 20231227 | 185000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 55 | 20231227 | 184900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 56 | 20231227 | 184800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 57 | 20231227 | 184700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 58 | 20231227 | 184600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 59 | 20231227 | 184500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 60 | 20231227 | 184400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 61 | 20231227 | 184300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 62 | 20231227 | 184200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 63 | 20231227 | 184100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 64 | 20231227 | 184000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 65 | 20231227 | 183900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 66 | 20231227 | 183800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 67 | 20231227 | 183700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 68 | 20231227 | 183600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 69 | 20231227 | 183500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 70 | 20231227 | 183400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 71 | 20231227 | 183300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 72 | 20231227 | 183200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 73 | 20231227 | 183100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 74 | 20231227 | 183000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 75 | 20231227 | 182900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 76 | 20231227 | 182800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 77 | 20231227 | 182700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 78 | 20231227 | 182600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 79 | 20231227 | 182500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 80 | 20231227 | 182400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 81 | 20231227 | 182300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 82 | 20231227 | 182200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 83 | 20231227 | 182100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 84 | 20231227 | 182000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 85 | 20231227 | 181900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 86 | 20231227 | 181800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 87 | 20231227 | 181700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 88 | 20231227 | 181600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 89 | 20231227 | 181500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 90 | 20231227 | 181400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 91 | 20231227 | 181300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 92 | 20231227 | 181200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 93 | 20231227 | 181100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 94 | 20231227 | 181000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 95 | 20231227 | 180900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 96 | 20231227 | 180800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 97 | 20231227 | 180700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 98 | 20231227 | 180600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 99 | 20231227 | 180500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 100 | 20231227 | 180400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 101 | 20231227 | 180300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 102 | 20231227 | 180200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 103 | 20231227 | 180100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 104 | 20231227 | 180000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 105 | 20231227 | 175900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 106 | 20231227 | 175800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 107 | 20231227 | 175700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 108 | 20231227 | 175600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 109 | 20231227 | 175500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 110 | 20231227 | 175400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 111 | 20231227 | 175300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 112 | 20231227 | 175200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 113 | 20231227 | 175100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 114 | 20231227 | 175000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 115 | 20231227 | 174900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 116 | 20231227 | 174800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 117 | 20231227 | 174700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 118 | 20231227 | 174600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 119 | 20231227 | 174500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 120 | 20231227 | 174400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 121 | 20231227 | 174300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 122 | 20231227 | 174200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 123 | 20231227 | 174100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 124 | 20231227 | 174000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 125 | 20231227 | 173900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 126 | 20231227 | 173800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 127 | 20231227 | 173700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 128 | 20231227 | 173600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 129 | 20231227 | 173500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 130 | 20231227 | 173400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 131 | 20231227 | 173300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 132 | 20231227 | 173200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 133 | 20231227 | 173100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 134 | 20231227 | 173000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 135 | 20231227 | 172900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 136 | 20231227 | 172800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 137 | 20231227 | 172700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 138 | 20231227 | 172600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 139 | 20231227 | 172500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 140 | 20231227 | 172400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 141 | 20231227 | 172300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 142 | 20231227 | 172200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 143 | 20231227 | 172100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 144 | 20231227 | 172000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 145 | 20231227 | 171900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 146 | 20231227 | 171800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 147 | 20231227 | 171700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 148 | 20231227 | 171600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 149 | 20231227 | 171500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 150 | 20231227 | 171400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 151 | 20231227 | 171300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 152 | 20231227 | 171200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 153 | 20231227 | 171100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 154 | 20231227 | 171000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 155 | 20231227 | 170900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 156 | 20231227 | 170800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 157 | 20231227 | 170700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 158 | 20231227 | 170600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 159 | 20231227 | 170500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 160 | 20231227 | 170400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 161 | 20231227 | 170300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 162 | 20231227 | 170200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 163 | 20231227 | 170100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 164 | 20231227 | 170000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 165 | 20231227 | 165900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 166 | 20231227 | 165800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 167 | 20231227 | 165700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 168 | 20231227 | 165600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 169 | 20231227 | 165500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 170 | 20231227 | 165400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 171 | 20231227 | 165300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 172 | 20231227 | 165200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 173 | 20231227 | 165100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 174 | 20231227 | 165000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 175 | 20231227 | 164900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 176 | 20231227 | 164800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 177 | 20231227 | 164700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 178 | 20231227 | 164600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 179 | 20231227 | 164500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 180 | 20231227 | 164400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 181 | 20231227 | 164300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 182 | 20231227 | 164200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 183 | 20231227 | 164100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 184 | 20231227 | 164000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 185 | 20231227 | 163900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 186 | 20231227 | 163800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 187 | 20231227 | 163700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 188 | 20231227 | 163600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 189 | 20231227 | 163500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 190 | 20231227 | 163400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 191 | 20231227 | 163300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 192 | 20231227 | 163200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 193 | 20231227 | 163100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 194 | 20231227 | 163000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 195 | 20231227 | 162900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 196 | 20231227 | 162800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 197 | 20231227 | 162700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 198 | 20231227 | 162600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 199 | 20231227 | 162500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 200 | 20231227 | 162400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 201 | 20231227 | 162300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 202 | 20231227 | 162200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 203 | 20231227 | 162100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 204 | 20231227 | 162000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 205 | 20231227 | 161900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 206 | 20231227 | 161800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 207 | 20231227 | 161700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 208 | 20231227 | 161600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 209 | 20231227 | 161500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 210 | 20231227 | 161400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 211 | 20231227 | 161300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 212 | 20231227 | 161200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 213 | 20231227 | 161100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 214 | 20231227 | 161000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 215 | 20231227 | 160900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 216 | 20231227 | 160800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 217 | 20231227 | 160700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 218 | 20231227 | 160600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 219 | 20231227 | 160500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 220 | 20231227 | 160400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 221 | 20231227 | 160300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 222 | 20231227 | 160200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 223 | 20231227 | 160100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 224 | 20231227 | 160000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 225 | 20231227 | 155900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 226 | 20231227 | 155800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 227 | 20231227 | 155700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 228 | 20231227 | 155600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 229 | 20231227 | 155500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 230 | 20231227 | 155400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 231 | 20231227 | 155300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 232 | 20231227 | 155200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 233 | 20231227 | 155100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 234 | 20231227 | 155000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 235 | 20231227 | 154900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 236 | 20231227 | 154800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 237 | 20231227 | 154700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 238 | 20231227 | 154600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 239 | 20231227 | 154500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 240 | 20231227 | 154400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 241 | 20231227 | 154300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 242 | 20231227 | 154200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 243 | 20231227 | 154100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 244 | 20231227 | 154000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 245 | 20231227 | 153900 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 246 | 20231227 | 153800 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 247 | 20231227 | 153700 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 248 | 20231227 | 153600 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 249 | 20231227 | 153500 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 250 | 20231227 | 153400 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 251 | 20231227 | 153300 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 252 | 20231227 | 153200 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 253 | 20231227 | 153100 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 254 | 20231227 | 153000 | 1136790100 | 6200 | 6200 | 6200 | 6200 | 3274 |
| 255 | 20231227 | 152900 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 256 | 20231227 | 152800 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 257 | 20231227 | 152700 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 258 | 20231227 | 152600 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 259 | 20231227 | 152500 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 260 | 20231227 | 152400 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 261 | 20231227 | 152300 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 262 | 20231227 | 152200 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 263 | 20231227 | 152100 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 264 | 20231227 | 152000 | 1116491300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 265 | 20231227 | 151900 | 1116491300 | 6250 | 6220 | 6250 | 6210 | 4005 |
| 266 | 20231227 | 151800 | 1091475140 | 6210 | 6220 | 6220 | 6210 | 1534 |
| 267 | 20231227 | 151700 | 1081948100 | 6210 | 6220 | 6220 | 6210 | 32 |
| 268 | 20231227 | 151600 | 1081749280 | 6210 | 6210 | 6210 | 6210 | 1 |
| 269 | 20231227 | 151500 | 1081743070 | 6210 | 6240 | 6240 | 6210 | 8 |
| 270 | 20231227 | 151400 | 1081693280 | 6210 | 6240 | 6250 | 6210 | 1303 |
| 271 | 20231227 | 151300 | 1073565640 | 6220 | 6220 | 6240 | 6220 | 219 |
| 272 | 20231227 | 151200 | 1072199480 | 6240 | 6220 | 6240 | 6220 | 3 |
| 273 | 20231227 | 151100 | 1072180800 | 6260 | 6220 | 6260 | 6220 | 3550 |
| 274 | 20231227 | 151000 | 1050028210 | 6220 | 6220 | 6220 | 6220 | 21 |
| 275 | 20231227 | 150900 | 1049897590 | 6210 | 6230 | 6230 | 6210 | 222 |
| 276 | 20231227 | 150800 | 1048518000 | 6210 | 6210 | 6210 | 6210 | 0 |
| 277 | 20231227 | 150700 | 1048518000 | 6210 | 6220 | 6220 | 6210 | 61 |
| 278 | 20231227 | 150600 | 1048138590 | 6220 | 6220 | 6220 | 6220 | 863 |
| 279 | 20231227 | 150500 | 1042770730 | 6220 | 6230 | 6230 | 6220 | 29 |
| 280 | 20231227 | 150400 | 1042590150 | 6220 | 6220 | 6220 | 6220 | 42 |
| 281 | 20231227 | 150300 | 1042328910 | 6220 | 6230 | 6230 | 6220 | 348 |
| 282 | 20231227 | 150200 | 1040160880 | 6230 | 6230 | 6230 | 6230 | 5 |
| 283 | 20231227 | 150100 | 1040129730 | 6230 | 6230 | 6240 | 6230 | 190 |
| 284 | 20231227 | 150000 | 1038944150 | 6240 | 6240 | 6240 | 6240 | 113 |
| 285 | 20231227 | 145900 | 1038239030 | 6230 | 6230 | 6230 | 6230 | 0 |
| 286 | 20231227 | 145800 | 1038239030 | 6230 | 6230 | 6230 | 6230 | 9 |
| 287 | 20231227 | 145700 | 1038182960 | 6230 | 6230 | 6240 | 6230 | 24 |
| 288 | 20231227 | 145600 | 1038033220 | 6240 | 6240 | 6240 | 6240 | 0 |
| 289 | 20231227 | 145500 | 1038033220 | 6240 | 6240 | 6240 | 6240 | 1 |
| 290 | 20231227 | 145400 | 1038026980 | 6220 | 6220 | 6220 | 6220 | 0 |
| 291 | 20231227 | 145300 | 1038026980 | 6220 | 6220 | 6220 | 6220 | 5 |
| 292 | 20231227 | 145200 | 1037995880 | 6210 | 6220 | 6250 | 6210 | 1201 |
| 293 | 20231227 | 145100 | 1030527680 | 6220 | 6220 | 6220 | 6220 | 1030 |
| 294 | 20231227 | 145000 | 1024121080 | 6220 | 6220 | 6220 | 6220 | 0 |
| 295 | 20231227 | 144900 | 1024121080 | 6220 | 6230 | 6230 | 6220 | 2 |
| 296 | 20231227 | 144800 | 1024108630 | 6230 | 6240 | 6240 | 6230 | 1613 |
| 297 | 20231227 | 144700 | 1014051580 | 6240 | 6240 | 6240 | 6240 | 1 |
| 298 | 20231227 | 144600 | 1014045340 | 6250 | 6250 | 6250 | 6250 | 80 |
| 299 | 20231227 | 144500 | 1013545340 | 6240 | 6240 | 6240 | 6240 | 1 |
| 300 | 20231227 | 144400 | 1013539100 | 6250 | 6240 | 6250 | 6240 | 107 |
| 301 | 20231227 | 144300 | 1012870420 | 6240 | 6240 | 6240 | 6240 | 0 |
| 302 | 20231227 | 144200 | 1012870420 | 6240 | 6250 | 6250 | 6240 | 488 |
| 303 | 20231227 | 144100 | 1009824810 | 6250 | 6260 | 6260 | 6250 | 190 |
| 304 | 20231227 | 144000 | 1008635730 | 6250 | 6260 | 6260 | 6250 | 11 |
| 305 | 20231227 | 143900 | 1008566880 | 6260 | 6250 | 6260 | 6250 | 16 |
| 306 | 20231227 | 143800 | 1008466820 | 6250 | 6250 | 6250 | 6250 | 0 |
| 307 | 20231227 | 143700 | 1008466820 | 6250 | 6250 | 6250 | 6250 | 0 |
| 308 | 20231227 | 143600 | 1008466820 | 6250 | 6250 | 6250 | 6250 | 0 |
| 309 | 20231227 | 143500 | 1008466820 | 6250 | 6250 | 6250 | 6250 | 40 |
| 310 | 20231227 | 143400 | 1008216820 | 6250 | 6250 | 6250 | 6250 | 0 |
| 311 | 20231227 | 143300 | 1008216820 | 6250 | 6250 | 6250 | 6250 | 50 |
| 312 | 20231227 | 143200 | 1007904320 | 6250 | 6250 | 6250 | 6250 | 0 |
| 313 | 20231227 | 143100 | 1007904320 | 6250 | 6260 | 6260 | 6250 | 234 |
| 314 | 20231227 | 143000 | 1006439500 | 6250 | 6250 | 6250 | 6250 | 0 |
| 315 | 20231227 | 142900 | 1006439500 | 6250 | 6250 | 6260 | 6250 | 3 |
| 316 | 20231227 | 142800 | 1006420740 | 6260 | 6260 | 6260 | 6260 | 15 |
| 317 | 20231227 | 142700 | 1006326840 | 6260 | 6250 | 6270 | 6250 | 1001 |
| 318 | 20231227 | 142600 | 1000063710 | 6240 | 6240 | 6240 | 6240 | 0 |
| 319 | 20231227 | 142500 | 1000063710 | 6240 | 6250 | 6250 | 6240 | 419 |
| 320 | 20231227 | 142400 | 997449140 | 6240 | 6240 | 6240 | 6240 | 0 |
| 321 | 20231227 | 142300 | 997449140 | 6240 | 6230 | 6240 | 6230 | 378 |
| 322 | 20231227 | 142200 | 995094160 | 6220 | 6220 | 6220 | 6220 | 0 |
| 323 | 20231227 | 142100 | 995094160 | 6220 | 6220 | 6220 | 6220 | 0 |
| 324 | 20231227 | 142000 | 995094160 | 6220 | 6230 | 6230 | 6220 | 201 |
| 325 | 20231227 | 141900 | 993841940 | 6220 | 6230 | 6230 | 6220 | 106 |
| 326 | 20231227 | 141800 | 993182570 | 6230 | 6230 | 6230 | 6220 | 86 |
| 327 | 20231227 | 141700 | 992646800 | 6220 | 6230 | 6230 | 6220 | 486 |
| 328 | 20231227 | 141600 | 989621470 | 6230 | 6240 | 6240 | 6230 | 1991 |
| 329 | 20231227 | 141500 | 977212210 | 6240 | 6240 | 6240 | 6240 | 0 |
| 330 | 20231227 | 141400 | 977212210 | 6240 | 6240 | 6240 | 6240 | 0 |
| 331 | 20231227 | 141300 | 977212210 | 6240 | 6240 | 6240 | 6240 | 4 |
| 332 | 20231227 | 141200 | 977187250 | 6250 | 6250 | 6250 | 6250 | 20 |
| 333 | 20231227 | 141100 | 977062250 | 6250 | 6250 | 6250 | 6250 | 1 |
| 334 | 20231227 | 141000 | 977056000 | 6250 | 6250 | 6250 | 6250 | 228 |
| 335 | 20231227 | 140900 | 975631000 | 6240 | 6250 | 6250 | 6240 | 2 |
| 336 | 20231227 | 140800 | 975618510 | 6240 | 6240 | 6250 | 6240 | 29 |
| 337 | 20231227 | 140700 | 975437350 | 6240 | 6240 | 6250 | 6240 | 7 |
| 338 | 20231227 | 140600 | 975393660 | 6240 | 6250 | 6250 | 6240 | 2 |
| 339 | 20231227 | 140500 | 975381170 | 6240 | 6240 | 6240 | 6240 | 240 |
| 340 | 20231227 | 140400 | 973883570 | 6240 | 6240 | 6240 | 6240 | 24 |
| 341 | 20231227 | 140300 | 973733810 | 6240 | 6250 | 6250 | 6240 | 153 |
| 342 | 20231227 | 140200 | 972778060 | 6250 | 6250 | 6250 | 6250 | 51 |
| 343 | 20231227 | 140100 | 972459310 | 6250 | 6260 | 6260 | 6250 | 101 |
| 344 | 20231227 | 140000 | 971827060 | 6260 | 6260 | 6260 | 6260 | 31 |
| 345 | 20231227 | 135900 | 971633000 | 6240 | 6240 | 6240 | 6240 | 0 |
| 346 | 20231227 | 135800 | 971633000 | 6240 | 6240 | 6240 | 6240 | 30 |
| 347 | 20231227 | 135700 | 971445800 | 6260 | 6260 | 6260 | 6260 | 5 |
| 348 | 20231227 | 135600 | 971414500 | 6260 | 6260 | 6260 | 6260 | 1 |
| 349 | 20231227 | 135500 | 971408240 | 6250 | 6250 | 6250 | 6250 | 0 |
| 350 | 20231227 | 135400 | 971408240 | 6250 | 6250 | 6250 | 6250 | 0 |
| 351 | 20231227 | 135300 | 971408240 | 6250 | 6250 | 6250 | 6250 | 100 |
| 352 | 20231227 | 135200 | 970783240 | 6250 | 6250 | 6250 | 6250 | 51 |
| 353 | 20231227 | 135100 | 970464490 | 6240 | 6240 | 6240 | 6240 | 0 |
| 354 | 20231227 | 135000 | 970464490 | 6240 | 6240 | 6240 | 6240 | 1 |
| 355 | 20231227 | 134900 | 970458250 | 6260 | 6270 | 6270 | 6260 | 852 |
| 356 | 20231227 | 134800 | 965124660 | 6260 | 6260 | 6270 | 6260 | 501 |
| 357 | 20231227 | 134700 | 961988310 | 6260 | 6270 | 6270 | 6260 | 120 |
| 358 | 20231227 | 134600 | 961236910 | 6260 | 6270 | 6280 | 6260 | 2010 |
| 359 | 20231227 | 134500 | 948629020 | 6260 | 6250 | 6260 | 6250 | 614 |
| 360 | 20231227 | 134400 | 944785980 | 6230 | 6230 | 6230 | 6230 | 0 |
| 361 | 20231227 | 134300 | 944785980 | 6230 | 6230 | 6230 | 6230 | 163 |
| 362 | 20231227 | 134200 | 943770490 | 6230 | 6230 | 6230 | 6230 | 5 |
| 363 | 20231227 | 134100 | 943739340 | 6230 | 6250 | 6250 | 6230 | 178 |
| 364 | 20231227 | 134000 | 942628600 | 6250 | 6260 | 6260 | 6250 | 800 |
| 365 | 20231227 | 133900 | 937620610 | 6260 | 6260 | 6260 | 6260 | 251 |
| 366 | 20231227 | 133800 | 936049350 | 6250 | 6250 | 6250 | 6250 | 1 |
| 367 | 20231227 | 133700 | 936043100 | 6270 | 6270 | 6270 | 6270 | 0 |
| 368 | 20231227 | 133600 | 936043100 | 6270 | 6270 | 6270 | 6270 | 20 |
| 369 | 20231227 | 133500 | 935917700 | 6270 | 6240 | 6270 | 6240 | 2548 |
| 370 | 20231227 | 133400 | 919957240 | 6230 | 6230 | 6230 | 6230 | 30 |
| 371 | 20231227 | 133300 | 919770340 | 6230 | 6230 | 6230 | 6230 | 981 |
| 372 | 20231227 | 133200 | 913658710 | 6230 | 6230 | 6230 | 6230 | 505 |
| 373 | 20231227 | 133100 | 910512560 | 6230 | 6230 | 6230 | 6230 | 1000 |
| 374 | 20231227 | 133000 | 904282560 | 6230 | 6230 | 6230 | 6230 | 0 |
| 375 | 20231227 | 132900 | 904282560 | 6230 | 6240 | 6240 | 6230 | 1000 |
| 376 | 20231227 | 132800 | 898042570 | 6250 | 6250 | 6250 | 6250 | 0 |
| 377 | 20231227 | 132700 | 898042570 | 6250 | 6250 | 6250 | 6250 | 500 |
| 378 | 20231227 | 132600 | 894917570 | 6240 | 6240 | 6240 | 6240 | 1 |
| 379 | 20231227 | 132500 | 894911330 | 6230 | 6230 | 6230 | 6230 | 0 |
| 380 | 20231227 | 132400 | 894911330 | 6230 | 6230 | 6260 | 6230 | 13 |
| 381 | 20231227 | 132300 | 894830200 | 6260 | 6230 | 6260 | 6230 | 101 |
| 382 | 20231227 | 132200 | 894200940 | 6230 | 6230 | 6230 | 6230 | 0 |
| 383 | 20231227 | 132100 | 894200940 | 6230 | 6230 | 6230 | 6230 | 1 |
| 384 | 20231227 | 132000 | 894194710 | 6270 | 6260 | 6270 | 6260 | 500 |
| 385 | 20231227 | 131900 | 891061480 | 6220 | 6240 | 6240 | 6220 | 3518 |
| 386 | 20231227 | 131800 | 869140960 | 6240 | 6230 | 6240 | 6230 | 289 |
| 387 | 20231227 | 131700 | 867340200 | 6240 | 6240 | 6240 | 6240 | 71 |
| 388 | 20231227 | 131600 | 866897160 | 6250 | 6250 | 6250 | 6250 | 1 |
| 389 | 20231227 | 131500 | 866890910 | 6240 | 6240 | 6240 | 6240 | 0 |
| 390 | 20231227 | 131400 | 866890910 | 6240 | 6240 | 6240 | 6240 | 3 |
| 391 | 20231227 | 131300 | 866872190 | 6240 | 6270 | 6270 | 6240 | 1632 |
| 392 | 20231227 | 131200 | 856687570 | 6250 | 6250 | 6250 | 6250 | 35 |
| 393 | 20231227 | 131100 | 856468820 | 6270 | 6270 | 6270 | 6270 | 31 |
| 394 | 20231227 | 131000 | 856274450 | 6250 | 6250 | 6250 | 6250 | 0 |
| 395 | 20231227 | 130900 | 856274450 | 6250 | 6250 | 6250 | 6250 | 0 |
| 396 | 20231227 | 130800 | 856274450 | 6250 | 6260 | 6260 | 6250 | 1048 |
| 397 | 20231227 | 130700 | 849721490 | 6270 | 6270 | 6270 | 6270 | 0 |
| 398 | 20231227 | 130600 | 849721490 | 6270 | 6270 | 6270 | 6270 | 4 |
| 399 | 20231227 | 130500 | 849696410 | 6260 | 6260 | 6260 | 6260 | 31 |
| 400 | 20231227 | 130400 | 849502350 | 6270 | 6270 | 6270 | 6270 | 1 |
| 401 | 20231227 | 130300 | 849496080 | 6260 | 6260 | 6260 | 6260 | 701 |
| 402 | 20231227 | 130200 | 845107820 | 6260 | 6270 | 6270 | 6260 | 3 |
| 403 | 20231227 | 130100 | 845089030 | 6260 | 6260 | 6260 | 6260 | 6 |
| 404 | 20231227 | 130000 | 845051470 | 6290 | 6290 | 6290 | 6290 | 0 |
| 405 | 20231227 | 125900 | 845051470 | 6290 | 6270 | 6290 | 6270 | 4082 |
| 406 | 20231227 | 125800 | 819384320 | 6270 | 6250 | 6270 | 6250 | 529 |
| 407 | 20231227 | 125700 | 816068070 | 6250 | 6250 | 6250 | 6250 | 0 |
| 408 | 20231227 | 125600 | 816068070 | 6250 | 6250 | 6250 | 6250 | 34 |
| 409 | 20231227 | 125500 | 815855570 | 6250 | 6250 | 6250 | 6250 | 79 |
| 410 | 20231227 | 125400 | 815361820 | 6250 | 6250 | 6250 | 6250 | 0 |
| 411 | 20231227 | 125300 | 815361820 | 6250 | 6250 | 6250 | 6250 | 0 |
| 412 | 20231227 | 125200 | 815361820 | 6250 | 6280 | 6280 | 6250 | 302 |
| 413 | 20231227 | 125100 | 813465290 | 6270 | 6270 | 6270 | 6270 | 641 |
| 414 | 20231227 | 125000 | 809446220 | 6270 | 6240 | 6270 | 6240 | 5677 |
| 415 | 20231227 | 124900 | 773956430 | 6240 | 6270 | 6280 | 6240 | 9140 |
| 416 | 20231227 | 124800 | 716820310 | 6270 | 6240 | 6270 | 6240 | 9359 |
| 417 | 20231227 | 124700 | 658351210 | 6240 | 6260 | 6260 | 6240 | 2505 |
| 418 | 20231227 | 124600 | 642709950 | 6260 | 6260 | 6260 | 6260 | 40 |
| 419 | 20231227 | 124500 | 642459550 | 6270 | 6270 | 6270 | 6270 | 5 |
| 420 | 20231227 | 124400 | 642428200 | 6270 | 6270 | 6270 | 6270 | 159 |
| 421 | 20231227 | 124300 | 641431270 | 6270 | 6260 | 6270 | 6260 | 9 |
| 422 | 20231227 | 124200 | 641374920 | 6270 | 6270 | 6270 | 6270 | 0 |
| 423 | 20231227 | 124100 | 641374920 | 6270 | 6260 | 6270 | 6260 | 82 |
| 424 | 20231227 | 124000 | 640861000 | 6250 | 6250 | 6250 | 6250 | 1 |
| 425 | 20231227 | 123900 | 640854750 | 6260 | 6250 | 6260 | 6250 | 121 |
| 426 | 20231227 | 123800 | 640097690 | 6250 | 6250 | 6250 | 6250 | 1 |
| 427 | 20231227 | 123700 | 640091440 | 6250 | 6250 | 6250 | 6250 | 1310 |
| 428 | 20231227 | 123600 | 631903940 | 6250 | 6250 | 6250 | 6250 | 0 |
| 429 | 20231227 | 123500 | 631903940 | 6250 | 6250 | 6250 | 6250 | 900 |
| 430 | 20231227 | 123400 | 626278940 | 6250 | 6250 | 6250 | 6250 | 0 |
| 431 | 20231227 | 123300 | 626278940 | 6250 | 6240 | 6250 | 6240 | 11 |
| 432 | 20231227 | 123200 | 626210290 | 6240 | 6240 | 6240 | 6240 | 0 |
| 433 | 20231227 | 123100 | 626210290 | 6240 | 6240 | 6240 | 6240 | 9 |
| 434 | 20231227 | 123000 | 626154130 | 6240 | 6240 | 6240 | 6240 | 30 |
| 435 | 20231227 | 122900 | 625966930 | 6250 | 6250 | 6250 | 6250 | 0 |
| 436 | 20231227 | 122800 | 625966930 | 6250 | 6240 | 6250 | 6240 | 90 |
| 437 | 20231227 | 122700 | 625405240 | 6250 | 6250 | 6250 | 6250 | 0 |
| 438 | 20231227 | 122600 | 625405240 | 6250 | 6250 | 6250 | 6250 | 8 |
| 439 | 20231227 | 122500 | 625355240 | 6250 | 6250 | 6250 | 6250 | 72 |
| 440 | 20231227 | 122400 | 624905240 | 6270 | 6250 | 6270 | 6240 | 865 |
| 441 | 20231227 | 122300 | 619499740 | 6250 | 6230 | 6250 | 6230 | 767 |
| 442 | 20231227 | 122200 | 614713180 | 6240 | 6240 | 6240 | 6240 | 297 |
| 443 | 20231227 | 122100 | 612859900 | 6240 | 6250 | 6250 | 6240 | 34 |
| 444 | 20231227 | 122000 | 612647640 | 6250 | 6250 | 6250 | 6250 | 0 |
| 445 | 20231227 | 121900 | 612647640 | 6250 | 6250 | 6250 | 6250 | 0 |
| 446 | 20231227 | 121800 | 612647640 | 6250 | 6250 | 6250 | 6250 | 0 |
| 447 | 20231227 | 121700 | 612647640 | 6250 | 6240 | 6250 | 6240 | 301 |
| 448 | 20231227 | 121600 | 610769390 | 6240 | 6240 | 6240 | 6240 | 0 |
| 449 | 20231227 | 121500 | 610769390 | 6240 | 6240 | 6240 | 6240 | 3 |
| 450 | 20231227 | 121400 | 610750670 | 6240 | 6250 | 6250 | 6240 | 481 |
| 451 | 20231227 | 121300 | 607749220 | 6240 | 6250 | 6250 | 6240 | 201 |
| 452 | 20231227 | 121200 | 606494970 | 6230 | 6240 | 6240 | 6230 | 9 |
| 453 | 20231227 | 121100 | 606438850 | 6240 | 6240 | 6260 | 6240 | 129 |
| 454 | 20231227 | 121000 | 605633640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 455 | 20231227 | 120900 | 605633640 | 6280 | 6270 | 6280 | 6240 | 320 |
| 456 | 20231227 | 120800 | 603625450 | 6280 | 6280 | 6280 | 6280 | 0 |
| 457 | 20231227 | 120700 | 603625450 | 6280 | 6250 | 6280 | 6250 | 3000 |
| 458 | 20231227 | 120600 | 584804830 | 6250 | 6240 | 6250 | 6240 | 1000 |
| 459 | 20231227 | 120500 | 578554920 | 6240 | 6240 | 6240 | 6240 | 114 |
| 460 | 20231227 | 120400 | 577843560 | 6240 | 6230 | 6240 | 6230 | 2110 |
| 461 | 20231227 | 120300 | 564687180 | 6220 | 6220 | 6220 | 6220 | 1 |
| 462 | 20231227 | 120200 | 564680960 | 6230 | 6240 | 6240 | 6220 | 3517 |
| 463 | 20231227 | 120100 | 542773670 | 6240 | 6230 | 6240 | 6230 | 801 |
| 464 | 20231227 | 120000 | 537778110 | 6210 | 6230 | 6230 | 6210 | 245 |
| 465 | 20231227 | 115900 | 536255630 | 6230 | 6220 | 6230 | 6220 | 701 |
| 466 | 20231227 | 115800 | 531895400 | 6220 | 6240 | 6240 | 6220 | 201 |
| 467 | 20231227 | 115700 | 530645160 | 6230 | 6230 | 6230 | 6230 | 711 |
| 468 | 20231227 | 115600 | 526215630 | 6220 | 6210 | 6220 | 6210 | 2905 |
| 469 | 20231227 | 115500 | 508162120 | 6200 | 6200 | 6200 | 6200 | 0 |
| 470 | 20231227 | 115400 | 508162120 | 6200 | 6200 | 6200 | 6200 | 0 |
| 471 | 20231227 | 115300 | 508162120 | 6200 | 6200 | 6200 | 6200 | 1093 |
| 472 | 20231227 | 115200 | 501385520 | 6200 | 6200 | 6210 | 6200 | 702 |
| 473 | 20231227 | 115100 | 497026120 | 6210 | 6210 | 6210 | 6210 | 2 |
| 474 | 20231227 | 115000 | 497013700 | 6210 | 6210 | 6210 | 6210 | 0 |
| 475 | 20231227 | 114900 | 497013700 | 6210 | 6210 | 6210 | 6210 | 711 |
| 476 | 20231227 | 114800 | 492598390 | 6210 | 6210 | 6210 | 6210 | 210 |
| 477 | 20231227 | 114700 | 491294290 | 6210 | 6210 | 6210 | 6210 | 0 |
| 478 | 20231227 | 114600 | 491294290 | 6210 | 6190 | 6210 | 6190 | 1573 |
| 479 | 20231227 | 114500 | 481539270 | 6190 | 6190 | 6190 | 6190 | 268 |
| 480 | 20231227 | 114400 | 479880350 | 6160 | 6160 | 6160 | 6160 | 2005 |
| 481 | 20231227 | 114300 | 467529550 | 6150 | 6190 | 6190 | 6150 | 2001 |
| 482 | 20231227 | 114200 | 455165860 | 6200 | 6200 | 6200 | 6200 | 0 |
| 483 | 20231227 | 114100 | 455165860 | 6200 | 6200 | 6200 | 6200 | 41 |
| 484 | 20231227 | 114000 | 454911660 | 6210 | 6210 | 6210 | 6210 | 0 |
| 485 | 20231227 | 113900 | 454911660 | 6210 | 6210 | 6210 | 6210 | 0 |
| 486 | 20231227 | 113800 | 454911660 | 6210 | 6210 | 6210 | 6210 | 31 |
| 487 | 20231227 | 113700 | 454719150 | 6210 | 6210 | 6210 | 6210 | 301 |
| 488 | 20231227 | 113600 | 452849940 | 6180 | 6200 | 6200 | 6180 | 291 |
| 489 | 20231227 | 113500 | 451049760 | 6200 | 6190 | 6200 | 6190 | 2855 |
| 490 | 20231227 | 113400 | 433356780 | 6180 | 6190 | 6190 | 6180 | 233 |
| 491 | 20231227 | 113300 | 431914520 | 6190 | 6190 | 6200 | 6190 | 732 |
| 492 | 20231227 | 113200 | 427383270 | 6190 | 6200 | 6200 | 6190 | 668 |
| 493 | 20231227 | 113100 | 423248190 | 6190 | 6200 | 6200 | 6190 | 1510 |
| 494 | 20231227 | 113000 | 413886200 | 6200 | 6210 | 6210 | 6200 | 7 |
| 495 | 20231227 | 112900 | 413842740 | 6210 | 6210 | 6210 | 6210 | 97 |
| 496 | 20231227 | 112800 | 413240370 | 6210 | 6210 | 6210 | 6200 | 930 |
| 497 | 20231227 | 112700 | 407468810 | 6210 | 6180 | 6210 | 6180 | 2684 |
| 498 | 20231227 | 112600 | 390839590 | 6180 | 6170 | 6180 | 6170 | 1073 |
| 499 | 20231227 | 112500 | 384208460 | 6180 | 6180 | 6180 | 6180 | 0 |
| 500 | 20231227 | 112400 | 384208460 | 6180 | 6180 | 6180 | 6180 | 0 |
| 501 | 20231227 | 112300 | 384208460 | 6180 | 6180 | 6180 | 6180 | 10 |
| 502 | 20231227 | 112200 | 384146660 | 6170 | 6170 | 6170 | 6170 | 162 |
| 503 | 20231227 | 112100 | 383147120 | 6170 | 6170 | 6170 | 6170 | 0 |
| 504 | 20231227 | 112000 | 383147120 | 6170 | 6170 | 6170 | 6170 | 0 |
| 505 | 20231227 | 111900 | 383147120 | 6170 | 6170 | 6170 | 6170 | 700 |
| 506 | 20231227 | 111800 | 378828120 | 6160 | 6160 | 6160 | 6160 | 600 |
| 507 | 20231227 | 111700 | 375132120 | 6170 | 6170 | 6170 | 6170 | 1 |
| 508 | 20231227 | 111600 | 375125950 | 6160 | 6160 | 6160 | 6160 | 0 |
| 509 | 20231227 | 111500 | 375125950 | 6160 | 6160 | 6160 | 6160 | 2 |
| 510 | 20231227 | 111400 | 375113630 | 6170 | 6170 | 6170 | 6170 | 179 |
| 511 | 20231227 | 111300 | 374009200 | 6170 | 6180 | 6180 | 6170 | 804 |
| 512 | 20231227 | 111200 | 369048490 | 6170 | 6170 | 6170 | 6170 | 374 |
| 513 | 20231227 | 111100 | 366740910 | 6170 | 6150 | 6170 | 6150 | 2972 |
| 514 | 20231227 | 111000 | 348429790 | 6150 | 6150 | 6150 | 6150 | 237 |
| 515 | 20231227 | 110900 | 346972240 | 6140 | 6140 | 6140 | 6140 | 200 |
| 516 | 20231227 | 110800 | 345744240 | 6140 | 6140 | 6150 | 6140 | 3 |
| 517 | 20231227 | 110700 | 345725810 | 6160 | 6160 | 6160 | 6160 | 365 |
| 518 | 20231227 | 110600 | 343477410 | 6150 | 6150 | 6160 | 6150 | 2210 |
| 519 | 20231227 | 110500 | 329880470 | 6150 | 6150 | 6150 | 6150 | 0 |
| 520 | 20231227 | 110400 | 329880470 | 6150 | 6150 | 6150 | 6150 | 123 |
| 521 | 20231227 | 110300 | 329124020 | 6150 | 6140 | 6150 | 6140 | 4751 |
| 522 | 20231227 | 110200 | 299915370 | 6150 | 6140 | 6150 | 6140 | 1000 |
| 523 | 20231227 | 110100 | 293765550 | 6110 | 6130 | 6130 | 6110 | 245 |
| 524 | 20231227 | 110000 | 292265030 | 6150 | 6150 | 6150 | 6150 | 0 |
| 525 | 20231227 | 105900 | 292265030 | 6150 | 6140 | 6150 | 6140 | 2100 |
| 526 | 20231227 | 105800 | 279360230 | 6130 | 6140 | 6140 | 6130 | 40 |
| 527 | 20231227 | 105700 | 279114930 | 6140 | 6140 | 6140 | 6140 | 50 |
| 528 | 20231227 | 105600 | 278807930 | 6140 | 6140 | 6140 | 6140 | 0 |
| 529 | 20231227 | 105500 | 278807930 | 6140 | 6140 | 6140 | 6140 | 0 |
| 530 | 20231227 | 105400 | 278807930 | 6140 | 6140 | 6140 | 6140 | 0 |
| 531 | 20231227 | 105300 | 278807930 | 6140 | 6140 | 6140 | 6140 | 1 |
| 532 | 20231227 | 105200 | 278801790 | 6130 | 6130 | 6140 | 6130 | 3201 |
| 533 | 20231227 | 105100 | 259179650 | 6140 | 6130 | 6140 | 6130 | 4 |
| 534 | 20231227 | 105000 | 259155110 | 6140 | 6140 | 6140 | 6140 | 116 |
| 535 | 20231227 | 104900 | 258442870 | 6150 | 6150 | 6150 | 6150 | 0 |
| 536 | 20231227 | 104800 | 258442870 | 6150 | 6150 | 6150 | 6150 | 5 |
| 537 | 20231227 | 104700 | 258412120 | 6150 | 6150 | 6150 | 6150 | 0 |
| 538 | 20231227 | 104600 | 258412120 | 6150 | 6150 | 6150 | 6150 | 0 |
| 539 | 20231227 | 104500 | 258412120 | 6150 | 6140 | 6150 | 6140 | 162 |
| 540 | 20231227 | 104400 | 257415930 | 6140 | 6140 | 6140 | 6140 | 6 |
| 541 | 20231227 | 104300 | 257379090 | 6150 | 6150 | 6150 | 6150 | 2 |
| 542 | 20231227 | 104200 | 257366790 | 6150 | 6150 | 6150 | 6150 | 0 |
| 543 | 20231227 | 104100 | 257366790 | 6150 | 6140 | 6150 | 6140 | 161 |
| 544 | 20231227 | 104000 | 256378240 | 6150 | 6150 | 6150 | 6150 | 0 |
| 545 | 20231227 | 103900 | 256378240 | 6150 | 6150 | 6150 | 6150 | 0 |
| 546 | 20231227 | 103800 | 256378240 | 6150 | 6150 | 6150 | 6150 | 1 |
| 547 | 20231227 | 103700 | 256372090 | 6150 | 6150 | 6150 | 6150 | 3 |
| 548 | 20231227 | 103600 | 256353640 | 6150 | 6130 | 6150 | 6130 | 801 |
| 549 | 20231227 | 103500 | 251436470 | 6130 | 6130 | 6130 | 6130 | 4 |
| 550 | 20231227 | 103400 | 251411950 | 6130 | 6120 | 6130 | 6120 | 457 |
| 551 | 20231227 | 103300 | 248615080 | 6120 | 6110 | 6130 | 6110 | 379 |
| 552 | 20231227 | 103200 | 246299340 | 6110 | 6100 | 6110 | 6100 | 11 |
| 553 | 20231227 | 103100 | 246232230 | 6110 | 6110 | 6110 | 6110 | 0 |
| 554 | 20231227 | 103000 | 246232230 | 6110 | 6100 | 6110 | 6100 | 62 |
| 555 | 20231227 | 102900 | 245854020 | 6090 | 6090 | 6090 | 6090 | 10 |
| 556 | 20231227 | 102800 | 245793120 | 6100 | 6110 | 6110 | 6100 | 19 |
| 557 | 20231227 | 102700 | 245677210 | 6080 | 6080 | 6080 | 6080 | 113 |
| 558 | 20231227 | 102600 | 244990170 | 6110 | 6100 | 6110 | 6090 | 3983 |
| 559 | 20231227 | 102500 | 220679050 | 6080 | 6080 | 6080 | 6080 | 0 |
| 560 | 20231227 | 102400 | 220679050 | 6080 | 6080 | 6080 | 6080 | 0 |
| 561 | 20231227 | 102300 | 220679050 | 6080 | 6080 | 6080 | 6080 | 0 |
| 562 | 20231227 | 102200 | 220679050 | 6080 | 6080 | 6080 | 6080 | 8 |
| 563 | 20231227 | 102100 | 220630410 | 6080 | 6080 | 6080 | 6080 | 0 |
| 564 | 20231227 | 102000 | 220630410 | 6080 | 6080 | 6080 | 6080 | 269 |
| 565 | 20231227 | 101900 | 218994890 | 6100 | 6100 | 6100 | 6100 | 1 |
| 566 | 20231227 | 101800 | 218988790 | 6080 | 6080 | 6080 | 6080 | 230 |
| 567 | 20231227 | 101700 | 217590390 | 6100 | 6100 | 6100 | 6100 | 1 |
| 568 | 20231227 | 101600 | 217584290 | 6080 | 6070 | 6080 | 6070 | 1413 |
| 569 | 20231227 | 101500 | 208993410 | 6080 | 6070 | 6080 | 6070 | 304 |
| 570 | 20231227 | 101400 | 207145120 | 6080 | 6080 | 6080 | 6080 | 0 |
| 571 | 20231227 | 101300 | 207145120 | 6080 | 6080 | 6080 | 6080 | 1 |
| 572 | 20231227 | 101200 | 207139040 | 6070 | 6080 | 6080 | 6070 | 32 |
| 573 | 20231227 | 101100 | 206944680 | 6070 | 6070 | 6070 | 6070 | 50 |
| 574 | 20231227 | 101000 | 206641180 | 6080 | 6070 | 6080 | 6070 | 29 |
| 575 | 20231227 | 100900 | 206465130 | 6070 | 6070 | 6070 | 6070 | 506 |
| 576 | 20231227 | 100800 | 203393710 | 6050 | 6070 | 6070 | 6050 | 9750 |
| 577 | 20231227 | 100700 | 144234020 | 6070 | 6080 | 6090 | 6070 | 4407 |
| 578 | 20231227 | 100600 | 117445850 | 6080 | 6080 | 6080 | 6080 | 38 |
| 579 | 20231227 | 100500 | 117214810 | 6080 | 6080 | 6080 | 6080 | 54 |
| 580 | 20231227 | 100400 | 116886490 | 6080 | 6080 | 6080 | 6080 | 1 |
| 581 | 20231227 | 100300 | 116880410 | 6100 | 6090 | 6100 | 6090 | 1448 |
| 582 | 20231227 | 100200 | 108062070 | 6100 | 6100 | 6100 | 6100 | 4 |
| 583 | 20231227 | 100100 | 108037670 | 6110 | 6110 | 6110 | 6110 | 490 |
| 584 | 20231227 | 100000 | 105043770 | 6110 | 6110 | 6110 | 6110 | 0 |
| 585 | 20231227 | 095900 | 105043770 | 6110 | 6100 | 6110 | 6090 | 111 |
| 586 | 20231227 | 095800 | 104367750 | 6090 | 6090 | 6090 | 6090 | 100 |
| 587 | 20231227 | 095700 | 103758750 | 6100 | 6100 | 6100 | 6100 | 151 |
| 588 | 20231227 | 095600 | 102837650 | 6110 | 6110 | 6110 | 6110 | 0 |
| 589 | 20231227 | 095500 | 102837650 | 6110 | 6100 | 6110 | 6100 | 319 |
| 590 | 20231227 | 095400 | 100891710 | 6100 | 6090 | 6100 | 6090 | 121 |
| 591 | 20231227 | 095300 | 100154760 | 6100 | 6090 | 6100 | 6090 | 175 |
| 592 | 20231227 | 095200 | 99088950 | 6100 | 6100 | 6100 | 6090 | 205 |
| 593 | 20231227 | 095100 | 97840450 | 6100 | 6090 | 6100 | 6090 | 140 |
| 594 | 20231227 | 095000 | 96987820 | 6100 | 6100 | 6100 | 6100 | 0 |
| 595 | 20231227 | 094900 | 96987820 | 6100 | 6100 | 6100 | 6100 | 1 |
| 596 | 20231227 | 094800 | 96981720 | 6090 | 6090 | 6100 | 6090 | 639 |
| 597 | 20231227 | 094700 | 93090190 | 6100 | 6100 | 6100 | 6090 | 87 |
| 598 | 20231227 | 094600 | 92560300 | 6100 | 6090 | 6100 | 6090 | 455 |
| 599 | 20231227 | 094500 | 89789300 | 6100 | 6100 | 6100 | 6100 | 22 |
| 600 | 20231227 | 094400 | 89655100 | 6100 | 6100 | 6100 | 6100 | 1 |
| 601 | 20231227 | 094300 | 89649000 | 6100 | 6110 | 6110 | 6100 | 1537 |
| 602 | 20231227 | 094200 | 80273250 | 6100 | 6100 | 6100 | 6100 | 550 |
| 603 | 20231227 | 094100 | 76918250 | 6110 | 6110 | 6110 | 6100 | 438 |
| 604 | 20231227 | 094000 | 74243050 | 6100 | 6110 | 6110 | 6100 | 466 |
| 605 | 20231227 | 093900 | 71400090 | 6110 | 6120 | 6120 | 6110 | 460 |
| 606 | 20231227 | 093800 | 68589390 | 6120 | 6120 | 6120 | 6120 | 111 |
| 607 | 20231227 | 093700 | 67910070 | 6120 | 6120 | 6120 | 6120 | 1 |
| 608 | 20231227 | 093600 | 67903950 | 6120 | 6110 | 6120 | 6110 | 74 |
| 609 | 20231227 | 093500 | 67451790 | 6120 | 6130 | 6130 | 6120 | 3 |
| 610 | 20231227 | 093400 | 67433410 | 6120 | 6120 | 6120 | 6120 | 269 |
| 611 | 20231227 | 093300 | 65787130 | 6110 | 6110 | 6110 | 6110 | 82 |
| 612 | 20231227 | 093200 | 65286110 | 6110 | 6110 | 6110 | 6110 | 1212 |
| 613 | 20231227 | 093100 | 57880790 | 6110 | 6110 | 6120 | 6100 | 541 |
| 614 | 20231227 | 093000 | 54575300 | 6110 | 6110 | 6110 | 6110 | 283 |
| 615 | 20231227 | 092900 | 52846170 | 6110 | 6110 | 6120 | 6110 | 200 |
| 616 | 20231227 | 092800 | 51624150 | 6120 | 6130 | 6130 | 6120 | 576 |
| 617 | 20231227 | 092700 | 48097970 | 6150 | 6120 | 6150 | 6120 | 66 |
| 618 | 20231227 | 092600 | 47693550 | 6120 | 6120 | 6120 | 6120 | 0 |
| 619 | 20231227 | 092500 | 47693550 | 6120 | 6120 | 6120 | 6120 | 135 |
| 620 | 20231227 | 092400 | 46867350 | 6120 | 6120 | 6120 | 6120 | 230 |
| 621 | 20231227 | 092300 | 45459750 | 6120 | 6120 | 6120 | 6120 | 2 |
| 622 | 20231227 | 092200 | 45447510 | 6120 | 6130 | 6130 | 6120 | 110 |
| 623 | 20231227 | 092100 | 44773620 | 6140 | 6120 | 6140 | 6120 | 189 |
| 624 | 20231227 | 092000 | 43616740 | 6120 | 6130 | 6130 | 6120 | 593 |
| 625 | 20231227 | 091900 | 39981660 | 6140 | 6150 | 6160 | 6130 | 719 |
| 626 | 20231227 | 091800 | 35559020 | 6160 | 6160 | 6160 | 6160 | 1 |
| 627 | 20231227 | 091700 | 35552860 | 6130 | 6140 | 6140 | 6130 | 85 |
| 628 | 20231227 | 091600 | 35031790 | 6140 | 6150 | 6150 | 6140 | 57 |
| 629 | 20231227 | 091500 | 34681730 | 6140 | 6160 | 6160 | 6140 | 1098 |
| 630 | 20231227 | 091400 | 27938010 | 6160 | 6160 | 6160 | 6160 | 0 |
| 631 | 20231227 | 091300 | 27938010 | 6160 | 6150 | 6160 | 6150 | 9 |
| 632 | 20231227 | 091200 | 27882590 | 6140 | 6160 | 6160 | 6140 | 2 |
| 633 | 20231227 | 091100 | 27870290 | 6140 | 6140 | 6160 | 6140 | 429 |
| 634 | 20231227 | 091000 | 25232600 | 6160 | 6140 | 6160 | 6140 | 34 |
| 635 | 20231227 | 090900 | 25023820 | 6150 | 6150 | 6150 | 6150 | 3 |
| 636 | 20231227 | 090800 | 25005370 | 6160 | 6160 | 6160 | 6160 | 165 |
| 637 | 20231227 | 090700 | 23988970 | 6160 | 6150 | 6170 | 6150 | 93 |
| 638 | 20231227 | 090600 | 23416340 | 6150 | 6160 | 6160 | 6150 | 41 |
| 639 | 20231227 | 090500 | 23164090 | 6170 | 6170 | 6170 | 6170 | 458 |
| 640 | 20231227 | 090400 | 20338230 | 6180 | 6150 | 6180 | 6150 | 1061 |
| 641 | 20231227 | 090300 | 13812950 | 6140 | 6140 | 6140 | 6140 | 2 |
| 642 | 20231227 | 090200 | 13800670 | 6140 | 6140 | 6140 | 6140 | 100 |
| 643 | 20231227 | 090100 | 13186670 | 6110 | 6110 | 6110 | 6100 | 149 |
| 644 | 20231227 | 090000 | 12276560 | 6140 | 6160 | 6160 | 6120 | 1271 |