30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 3 | 20231228 | 190500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20231228 | 190400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20231228 | 190300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20231228 | 190200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20231228 | 190100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20231228 | 190000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20231228 | 185900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20231228 | 185800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20231228 | 185700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20231228 | 185600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20231228 | 185500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20231228 | 185400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20231228 | 185300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20231228 | 185200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20231228 | 185100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20231228 | 185000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20231228 | 184900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20231228 | 184800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20231228 | 184700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20231228 | 184600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20231228 | 184500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20231228 | 184400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20231228 | 184300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20231228 | 184200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20231228 | 184100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20231228 | 184000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20231228 | 183900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20231228 | 183800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20231228 | 183700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20231228 | 183600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 33 | 20231228 | 183500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20231228 | 183400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20231228 | 183300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20231228 | 183200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20231228 | 183100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20231228 | 183000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20231228 | 182900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20231228 | 182800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20231228 | 182700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20231228 | 182600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20231228 | 182500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20231228 | 182400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20231228 | 182300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20231228 | 182200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20231228 | 182100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20231228 | 182000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20231228 | 181900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20231228 | 181800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20231228 | 181700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20231228 | 181600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20231228 | 181500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20231228 | 181400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20231228 | 181300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20231228 | 181200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20231228 | 181100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20231228 | 181000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20231228 | 180900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20231228 | 180800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20231228 | 180700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20231228 | 180600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 63 | 20231228 | 180500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20231228 | 180400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20231228 | 180300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20231228 | 180200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20231228 | 180100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20231228 | 180000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20231228 | 175900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20231228 | 175800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20231228 | 175700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20231228 | 175600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20231228 | 175500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20231228 | 175400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20231228 | 175300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20231228 | 175200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20231228 | 175100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20231228 | 175000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20231228 | 174900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20231228 | 174800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20231228 | 174700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20231228 | 174600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20231228 | 174500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20231228 | 174400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20231228 | 174300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20231228 | 174200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20231228 | 174100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20231228 | 174000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20231228 | 173900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20231228 | 173800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20231228 | 173700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20231228 | 173600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 93 | 20231228 | 173500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20231228 | 173400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20231228 | 173300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20231228 | 173200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20231228 | 173100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20231228 | 173000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20231228 | 172900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20231228 | 172800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20231228 | 172700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20231228 | 172600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20231228 | 172500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20231228 | 172400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20231228 | 172300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20231228 | 172200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20231228 | 172100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20231228 | 172000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20231228 | 171900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20231228 | 171800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20231228 | 171700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20231228 | 171600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20231228 | 171500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20231228 | 171400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20231228 | 171300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20231228 | 171200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20231228 | 171100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20231228 | 171000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20231228 | 170900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20231228 | 170800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20231228 | 170700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20231228 | 170600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 123 | 20231228 | 170500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20231228 | 170400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20231228 | 170300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20231228 | 170200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20231228 | 170100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20231228 | 170000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20231228 | 165900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20231228 | 165800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20231228 | 165700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20231228 | 165600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20231228 | 165500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20231228 | 165400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20231228 | 165300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20231228 | 165200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20231228 | 165100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20231228 | 165000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20231228 | 164900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20231228 | 164800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20231228 | 164700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20231228 | 164600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20231228 | 164500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20231228 | 164400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20231228 | 164300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20231228 | 164200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20231228 | 164100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20231228 | 164000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20231228 | 163900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20231228 | 163800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20231228 | 163700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20231228 | 163600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 153 | 20231228 | 163500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20231228 | 163400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20231228 | 163300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20231228 | 163200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20231228 | 163100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20231228 | 163000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20231228 | 162900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20231228 | 162800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20231228 | 162700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20231228 | 162600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20231228 | 162500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20231228 | 162400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20231228 | 162300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20231228 | 162200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20231228 | 162100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20231228 | 162000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20231228 | 161900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20231228 | 161800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20231228 | 161700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20231228 | 161600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20231228 | 161500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20231228 | 161400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20231228 | 161300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20231228 | 161200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20231228 | 161100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20231228 | 161000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20231228 | 160900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20231228 | 160800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20231228 | 160700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20231228 | 160600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 183 | 20231228 | 160500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20231228 | 160400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20231228 | 160300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20231228 | 160200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20231228 | 160100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20231228 | 160000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20231228 | 155900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20231228 | 155800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20231228 | 155700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20231228 | 155600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20231228 | 155500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20231228 | 155400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20231228 | 155300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20231228 | 155200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20231228 | 155100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20231228 | 155000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20231228 | 154900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20231228 | 154800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20231228 | 154700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20231228 | 154600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20231228 | 154500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20231228 | 154400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20231228 | 154300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20231228 | 154200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20231228 | 154100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20231228 | 154000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 209 | 20231228 | 153900 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 210 | 20231228 | 153800 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 211 | 20231228 | 153700 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20231228 | 153600 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 213 | 20231228 | 153500 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 214 | 20231228 | 153400 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 215 | 20231228 | 153300 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 216 | 20231228 | 153200 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 217 | 20231228 | 153100 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 218 | 20231228 | 153000 | 1477874520 | 5460 | 5460 | 5460 | 5460 | 5880 |
| 219 | 20231228 | 152900 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 220 | 20231228 | 152800 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 221 | 20231228 | 152700 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 222 | 20231228 | 152600 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 223 | 20231228 | 152500 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 224 | 20231228 | 152400 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 225 | 20231228 | 152300 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 226 | 20231228 | 152200 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 227 | 20231228 | 152100 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 228 | 20231228 | 152000 | 1445769720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 229 | 20231228 | 151900 | 1445769720 | 5420 | 5410 | 5440 | 5410 | 260 |
| 230 | 20231228 | 151800 | 1444360570 | 5410 | 5430 | 5450 | 5410 | 1422 |
| 231 | 20231228 | 151700 | 1436640050 | 5430 | 5440 | 5440 | 5410 | 1779 |
| 232 | 20231228 | 151600 | 1426987950 | 5450 | 5440 | 5450 | 5410 | 2523 |
| 233 | 20231228 | 151500 | 1413294820 | 5440 | 5450 | 5450 | 5440 | 618 |
| 234 | 20231228 | 151400 | 1409932320 | 5440 | 5450 | 5450 | 5440 | 106 |
| 235 | 20231228 | 151300 | 1409355620 | 5450 | 5450 | 5450 | 5440 | 132 |
| 236 | 20231228 | 151200 | 1408637220 | 5450 | 5450 | 5450 | 5440 | 214 |
| 237 | 20231228 | 151100 | 1407471920 | 5450 | 5450 | 5450 | 5450 | 171 |
| 238 | 20231228 | 151000 | 1406539970 | 5450 | 5430 | 5460 | 5430 | 4262 |
| 239 | 20231228 | 150900 | 1383357850 | 5440 | 5440 | 5440 | 5440 | 52 |
| 240 | 20231228 | 150800 | 1383074970 | 5440 | 5430 | 5440 | 5430 | 84 |
| 241 | 20231228 | 150700 | 1382618660 | 5440 | 5440 | 5440 | 5440 | 6 |
| 242 | 20231228 | 150600 | 1382586020 | 5440 | 5440 | 5440 | 5420 | 769 |
| 243 | 20231228 | 150500 | 1378411660 | 5420 | 5440 | 5440 | 5420 | 46 |
| 244 | 20231228 | 150400 | 1378161780 | 5410 | 5430 | 5450 | 5410 | 2630 |
| 245 | 20231228 | 150300 | 1363902050 | 5450 | 5450 | 5450 | 5430 | 546 |
| 246 | 20231228 | 150200 | 1360931840 | 5450 | 5460 | 5460 | 5450 | 268 |
| 247 | 20231228 | 150100 | 1359471010 | 5460 | 5460 | 5460 | 5460 | 57 |
| 248 | 20231228 | 150000 | 1359159790 | 5460 | 5460 | 5460 | 5450 | 420 |
| 249 | 20231228 | 145900 | 1356870600 | 5460 | 5460 | 5460 | 5460 | 48 |
| 250 | 20231228 | 145800 | 1356608520 | 5460 | 5450 | 5460 | 5450 | 27 |
| 251 | 20231228 | 145700 | 1356461240 | 5450 | 5470 | 5470 | 5450 | 5138 |
| 252 | 20231228 | 145600 | 1328401920 | 5480 | 5480 | 5480 | 5480 | 155 |
| 253 | 20231228 | 145500 | 1327552520 | 5480 | 5480 | 5480 | 5480 | 14 |
| 254 | 20231228 | 145400 | 1327475800 | 5470 | 5470 | 5480 | 5470 | 200 |
| 255 | 20231228 | 145300 | 1326381040 | 5480 | 5480 | 5480 | 5470 | 94 |
| 256 | 20231228 | 145200 | 1325866660 | 5480 | 5480 | 5480 | 5480 | 48 |
| 257 | 20231228 | 145100 | 1325603620 | 5480 | 5480 | 5480 | 5470 | 171 |
| 258 | 20231228 | 145000 | 1324667460 | 5480 | 5480 | 5480 | 5470 | 360 |
| 259 | 20231228 | 144900 | 1322696640 | 5480 | 5480 | 5480 | 5480 | 63 |
| 260 | 20231228 | 144800 | 1322351400 | 5480 | 5480 | 5480 | 5480 | 8 |
| 261 | 20231228 | 144700 | 1322307560 | 5480 | 5470 | 5480 | 5470 | 290 |
| 262 | 20231228 | 144600 | 1320721190 | 5470 | 5470 | 5470 | 5470 | 17 |
| 263 | 20231228 | 144500 | 1320628200 | 5480 | 5480 | 5480 | 5480 | 4214 |
| 264 | 20231228 | 144400 | 1297535480 | 5470 | 5460 | 5480 | 5460 | 164 |
| 265 | 20231228 | 144300 | 1296639700 | 5480 | 5480 | 5480 | 5460 | 360 |
| 266 | 20231228 | 144200 | 1294672500 | 5480 | 5480 | 5480 | 5480 | 45 |
| 267 | 20231228 | 144100 | 1294425900 | 5480 | 5480 | 5480 | 5480 | 15 |
| 268 | 20231228 | 144000 | 1294343700 | 5480 | 5470 | 5480 | 5470 | 776 |
| 269 | 20231228 | 143900 | 1290098410 | 5480 | 5480 | 5480 | 5460 | 61 |
| 270 | 20231228 | 143800 | 1289764150 | 5480 | 5460 | 5480 | 5460 | 772 |
| 271 | 20231228 | 143700 | 1285548110 | 5440 | 5480 | 5480 | 5440 | 2663 |
| 272 | 20231228 | 143600 | 1270997050 | 5480 | 5490 | 5490 | 5480 | 141 |
| 273 | 20231228 | 143500 | 1270224270 | 5490 | 5470 | 5490 | 5470 | 2166 |
| 274 | 20231228 | 143400 | 1258355700 | 5470 | 5460 | 5480 | 5460 | 2886 |
| 275 | 20231228 | 143300 | 1242564110 | 5460 | 5460 | 5460 | 5460 | 115 |
| 276 | 20231228 | 143200 | 1241936210 | 5460 | 5450 | 5460 | 5450 | 44 |
| 277 | 20231228 | 143100 | 1241696210 | 5450 | 5450 | 5450 | 5450 | 22 |
| 278 | 20231228 | 143000 | 1241576310 | 5450 | 5450 | 5450 | 5430 | 597 |
| 279 | 20231228 | 142900 | 1238329610 | 5450 | 5440 | 5450 | 5440 | 272 |
| 280 | 20231228 | 142800 | 1236848860 | 5450 | 5450 | 5450 | 5450 | 56 |
| 281 | 20231228 | 142700 | 1236543660 | 5440 | 5460 | 5460 | 5440 | 2413 |
| 282 | 20231228 | 142600 | 1223412750 | 5470 | 5470 | 5470 | 5470 | 63 |
| 283 | 20231228 | 142500 | 1223068140 | 5470 | 5470 | 5470 | 5450 | 53 |
| 284 | 20231228 | 142400 | 1222779020 | 5470 | 5460 | 5470 | 5460 | 68 |
| 285 | 20231228 | 142300 | 1222407260 | 5470 | 5460 | 5470 | 5460 | 1346 |
| 286 | 20231228 | 142200 | 1215058030 | 5460 | 5450 | 5460 | 5450 | 982 |
| 287 | 20231228 | 142100 | 1209706060 | 5450 | 5450 | 5450 | 5440 | 51 |
| 288 | 20231228 | 142000 | 1209428160 | 5450 | 5450 | 5450 | 5450 | 19 |
| 289 | 20231228 | 141900 | 1209324610 | 5450 | 5440 | 5450 | 5440 | 70 |
| 290 | 20231228 | 141800 | 1208943190 | 5450 | 5450 | 5450 | 5450 | 47 |
| 291 | 20231228 | 141700 | 1208687040 | 5450 | 5450 | 5450 | 5440 | 74 |
| 292 | 20231228 | 141600 | 1208284040 | 5450 | 5450 | 5450 | 5450 | 214 |
| 293 | 20231228 | 141500 | 1207117740 | 5450 | 5450 | 5450 | 5450 | 19 |
| 294 | 20231228 | 141400 | 1207014190 | 5450 | 5450 | 5450 | 5450 | 40 |
| 295 | 20231228 | 141300 | 1206796190 | 5450 | 5450 | 5450 | 5450 | 20 |
| 296 | 20231228 | 141200 | 1206687190 | 5450 | 5450 | 5450 | 5420 | 1237 |
| 297 | 20231228 | 141100 | 1199980910 | 5450 | 5450 | 5450 | 5450 | 53 |
| 298 | 20231228 | 141000 | 1199692060 | 5450 | 5460 | 5460 | 5430 | 42 |
| 299 | 20231228 | 140900 | 1199463080 | 5460 | 5450 | 5460 | 5450 | 160 |
| 300 | 20231228 | 140800 | 1198590960 | 5450 | 5450 | 5460 | 5430 | 52 |
| 301 | 20231228 | 140700 | 1198307590 | 5450 | 5450 | 5460 | 5450 | 242 |
| 302 | 20231228 | 140600 | 1196988620 | 5450 | 5450 | 5450 | 5450 | 14 |
| 303 | 20231228 | 140500 | 1196912320 | 5450 | 5450 | 5450 | 5450 | 64 |
| 304 | 20231228 | 140400 | 1196563520 | 5450 | 5450 | 5450 | 5450 | 51 |
| 305 | 20231228 | 140300 | 1196285570 | 5450 | 5450 | 5450 | 5450 | 15 |
| 306 | 20231228 | 140200 | 1196203820 | 5450 | 5440 | 5450 | 5440 | 116 |
| 307 | 20231228 | 140100 | 1195571680 | 5440 | 5440 | 5440 | 5440 | 24 |
| 308 | 20231228 | 140000 | 1195441120 | 5440 | 5440 | 5440 | 5430 | 47 |
| 309 | 20231228 | 135900 | 1195185450 | 5440 | 5450 | 5450 | 5440 | 30 |
| 310 | 20231228 | 135800 | 1195022190 | 5440 | 5440 | 5440 | 5430 | 59 |
| 311 | 20231228 | 135700 | 1194701420 | 5440 | 5440 | 5440 | 5420 | 55 |
| 312 | 20231228 | 135600 | 1194402240 | 5420 | 5440 | 5450 | 5410 | 3130 |
| 313 | 20231228 | 135500 | 1177443850 | 5460 | 5450 | 5460 | 5440 | 112 |
| 314 | 20231228 | 135400 | 1176833120 | 5460 | 5460 | 5460 | 5460 | 138 |
| 315 | 20231228 | 135300 | 1176079640 | 5470 | 5460 | 5470 | 5460 | 63 |
| 316 | 20231228 | 135200 | 1175735260 | 5460 | 5450 | 5460 | 5450 | 70 |
| 317 | 20231228 | 135100 | 1175353480 | 5450 | 5450 | 5450 | 5450 | 46 |
| 318 | 20231228 | 135000 | 1175102780 | 5450 | 5460 | 5460 | 5440 | 82 |
| 319 | 20231228 | 134900 | 1174655150 | 5460 | 5460 | 5460 | 5440 | 15 |
| 320 | 20231228 | 134800 | 1174573270 | 5460 | 5460 | 5460 | 5460 | 61 |
| 321 | 20231228 | 134700 | 1174240210 | 5460 | 5460 | 5460 | 5460 | 13 |
| 322 | 20231228 | 134600 | 1174169230 | 5460 | 5450 | 5460 | 5450 | 483 |
| 323 | 20231228 | 134500 | 1171536320 | 5450 | 5470 | 5470 | 5450 | 105 |
| 324 | 20231228 | 134400 | 1170962870 | 5470 | 5470 | 5470 | 5450 | 25 |
| 325 | 20231228 | 134300 | 1170826320 | 5470 | 5470 | 5470 | 5470 | 48 |
| 326 | 20231228 | 134200 | 1170563760 | 5470 | 5460 | 5470 | 5460 | 42 |
| 327 | 20231228 | 134100 | 1170334250 | 5460 | 5470 | 5470 | 5460 | 128 |
| 328 | 20231228 | 134000 | 1169634830 | 5470 | 5470 | 5470 | 5470 | 128 |
| 329 | 20231228 | 133900 | 1168934670 | 5470 | 5470 | 5470 | 5470 | 50 |
| 330 | 20231228 | 133800 | 1168661170 | 5470 | 5470 | 5470 | 5470 | 69 |
| 331 | 20231228 | 133700 | 1168283740 | 5460 | 5470 | 5470 | 5460 | 26 |
| 332 | 20231228 | 133600 | 1168141700 | 5470 | 5470 | 5480 | 5470 | 193 |
| 333 | 20231228 | 133500 | 1167085860 | 5480 | 5480 | 5480 | 5470 | 1039 |
| 334 | 20231228 | 133400 | 1161402330 | 5480 | 5480 | 5480 | 5480 | 66 |
| 335 | 20231228 | 133300 | 1161040650 | 5480 | 5470 | 5480 | 5470 | 169 |
| 336 | 20231228 | 133200 | 1160116080 | 5470 | 5470 | 5470 | 5470 | 123 |
| 337 | 20231228 | 133100 | 1159443270 | 5470 | 5470 | 5470 | 5460 | 475 |
| 338 | 20231228 | 133000 | 1156849060 | 5470 | 5480 | 5480 | 5470 | 18 |
| 339 | 20231228 | 132900 | 1156750540 | 5480 | 5480 | 5480 | 5460 | 72 |
| 340 | 20231228 | 132800 | 1156356520 | 5480 | 5480 | 5480 | 5480 | 13 |
| 341 | 20231228 | 132700 | 1156285280 | 5480 | 5480 | 5480 | 5480 | 67 |
| 342 | 20231228 | 132600 | 1155918120 | 5480 | 5480 | 5480 | 5480 | 43 |
| 343 | 20231228 | 132500 | 1155682480 | 5480 | 5480 | 5480 | 5460 | 724 |
| 344 | 20231228 | 132400 | 1151723060 | 5480 | 5480 | 5480 | 5460 | 87 |
| 345 | 20231228 | 132300 | 1151246320 | 5480 | 5480 | 5480 | 5480 | 37 |
| 346 | 20231228 | 132200 | 1151043560 | 5480 | 5480 | 5480 | 5460 | 308 |
| 347 | 20231228 | 132100 | 1149358600 | 5470 | 5480 | 5490 | 5470 | 219 |
| 348 | 20231228 | 132000 | 1148158310 | 5490 | 5480 | 5490 | 5480 | 272 |
| 349 | 20231228 | 131900 | 1146667130 | 5480 | 5490 | 5490 | 5480 | 252 |
| 350 | 20231228 | 131800 | 1145285620 | 5490 | 5480 | 5490 | 5480 | 1543 |
| 351 | 20231228 | 131700 | 1136829970 | 5480 | 5480 | 5480 | 5480 | 63 |
| 352 | 20231228 | 131600 | 1136484730 | 5480 | 5470 | 5480 | 5470 | 32 |
| 353 | 20231228 | 131500 | 1136309380 | 5480 | 5470 | 5480 | 5470 | 151 |
| 354 | 20231228 | 131400 | 1135482960 | 5470 | 5460 | 5470 | 5450 | 3883 |
| 355 | 20231228 | 131300 | 1114249440 | 5460 | 5460 | 5470 | 5460 | 52 |
| 356 | 20231228 | 131200 | 1113965460 | 5470 | 5440 | 5470 | 5430 | 289 |
| 357 | 20231228 | 131100 | 1112395300 | 5420 | 5450 | 5450 | 5420 | 15 |
| 358 | 20231228 | 131000 | 1112313770 | 5450 | 5460 | 5470 | 5450 | 476 |
| 359 | 20231228 | 130900 | 1109716710 | 5460 | 5460 | 5460 | 5460 | 12 |
| 360 | 20231228 | 130800 | 1109651190 | 5460 | 5460 | 5460 | 5460 | 54 |
| 361 | 20231228 | 130700 | 1109356350 | 5460 | 5460 | 5460 | 5440 | 207 |
| 362 | 20231228 | 130600 | 1108228590 | 5460 | 5470 | 5470 | 5460 | 19 |
| 363 | 20231228 | 130500 | 1108124780 | 5470 | 5460 | 5470 | 5460 | 750 |
| 364 | 20231228 | 130400 | 1104027280 | 5460 | 5450 | 5460 | 5420 | 36 |
| 365 | 20231228 | 130300 | 1103831510 | 5450 | 5450 | 5450 | 5450 | 402 |
| 366 | 20231228 | 130200 | 1101640610 | 5450 | 5450 | 5450 | 5450 | 21 |
| 367 | 20231228 | 130100 | 1101526160 | 5450 | 5440 | 5450 | 5440 | 147 |
| 368 | 20231228 | 130000 | 1100726010 | 5440 | 5440 | 5440 | 5440 | 61 |
| 369 | 20231228 | 125900 | 1100394170 | 5440 | 5440 | 5440 | 5440 | 0 |
| 370 | 20231228 | 125800 | 1100394170 | 5440 | 5440 | 5440 | 5440 | 0 |
| 371 | 20231228 | 125700 | 1100394170 | 5440 | 5440 | 5440 | 5440 | 1 |
| 372 | 20231228 | 125600 | 1100388730 | 5420 | 5440 | 5440 | 5420 | 309 |
| 373 | 20231228 | 125500 | 1098713770 | 5450 | 5450 | 5450 | 5450 | 1 |
| 374 | 20231228 | 125400 | 1098708320 | 5420 | 5420 | 5420 | 5420 | 4 |
| 375 | 20231228 | 125300 | 1098686640 | 5450 | 5450 | 5450 | 5450 | 0 |
| 376 | 20231228 | 125200 | 1098686640 | 5450 | 5450 | 5450 | 5450 | 10 |
| 377 | 20231228 | 125100 | 1098632140 | 5440 | 5430 | 5440 | 5430 | 368 |
| 378 | 20231228 | 125000 | 1096630330 | 5420 | 5430 | 5430 | 5420 | 97 |
| 379 | 20231228 | 124900 | 1096104190 | 5430 | 5430 | 5430 | 5420 | 1049 |
| 380 | 20231228 | 124800 | 1090414600 | 5430 | 5430 | 5430 | 5430 | 0 |
| 381 | 20231228 | 124700 | 1090414600 | 5430 | 5430 | 5430 | 5430 | 0 |
| 382 | 20231228 | 124600 | 1090414600 | 5430 | 5430 | 5430 | 5430 | 0 |
| 383 | 20231228 | 124500 | 1090414600 | 5430 | 5450 | 5450 | 5430 | 10 |
| 384 | 20231228 | 124400 | 1090360120 | 5440 | 5440 | 5440 | 5440 | 0 |
| 385 | 20231228 | 124300 | 1090360120 | 5440 | 5440 | 5440 | 5440 | 3 |
| 386 | 20231228 | 124200 | 1090343800 | 5450 | 5450 | 5450 | 5450 | 1 |
| 387 | 20231228 | 124100 | 1090338350 | 5420 | 5420 | 5420 | 5420 | 20 |
| 388 | 20231228 | 124000 | 1090229950 | 5420 | 5400 | 5420 | 5400 | 622 |
| 389 | 20231228 | 123900 | 1086863620 | 5410 | 5410 | 5410 | 5410 | 1 |
| 390 | 20231228 | 123800 | 1086858210 | 5410 | 5410 | 5410 | 5410 | 408 |
| 391 | 20231228 | 123700 | 1084650930 | 5420 | 5430 | 5430 | 5420 | 738 |
| 392 | 20231228 | 123600 | 1080650960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 393 | 20231228 | 123500 | 1080650960 | 5420 | 5420 | 5420 | 5420 | 53 |
| 394 | 20231228 | 123400 | 1080363700 | 5400 | 5400 | 5400 | 5400 | 0 |
| 395 | 20231228 | 123300 | 1080363700 | 5400 | 5400 | 5400 | 5400 | 0 |
| 396 | 20231228 | 123200 | 1080363700 | 5400 | 5400 | 5400 | 5400 | 0 |
| 397 | 20231228 | 123100 | 1080363700 | 5400 | 5400 | 5400 | 5400 | 0 |
| 398 | 20231228 | 123000 | 1080363700 | 5400 | 5400 | 5400 | 5400 | 0 |
| 399 | 20231228 | 122900 | 1080363700 | 5400 | 5410 | 5410 | 5400 | 500 |
| 400 | 20231228 | 122800 | 1077662370 | 5410 | 5400 | 5410 | 5400 | 63 |
| 401 | 20231228 | 122700 | 1077321880 | 5410 | 5420 | 5420 | 5410 | 306 |
| 402 | 20231228 | 122600 | 1075666210 | 5450 | 5430 | 5450 | 5430 | 589 |
| 403 | 20231228 | 122500 | 1072462840 | 5450 | 5450 | 5450 | 5450 | 1 |
| 404 | 20231228 | 122400 | 1072457390 | 5450 | 5440 | 5450 | 5440 | 202 |
| 405 | 20231228 | 122300 | 1071358500 | 5440 | 5430 | 5440 | 5430 | 442 |
| 406 | 20231228 | 122200 | 1068958020 | 5430 | 5430 | 5430 | 5430 | 3 |
| 407 | 20231228 | 122100 | 1068941730 | 5430 | 5410 | 5430 | 5410 | 4 |
| 408 | 20231228 | 122000 | 1068920060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 409 | 20231228 | 121900 | 1068920060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 410 | 20231228 | 121800 | 1068920060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 411 | 20231228 | 121700 | 1068920060 | 5410 | 5410 | 5410 | 5410 | 27 |
| 412 | 20231228 | 121600 | 1068773990 | 5410 | 5410 | 5410 | 5410 | 0 |
| 413 | 20231228 | 121500 | 1068773990 | 5410 | 5410 | 5410 | 5410 | 4 |
| 414 | 20231228 | 121400 | 1068752350 | 5400 | 5410 | 5410 | 5400 | 37 |
| 415 | 20231228 | 121300 | 1068552450 | 5410 | 5410 | 5410 | 5410 | 0 |
| 416 | 20231228 | 121200 | 1068552450 | 5410 | 5400 | 5410 | 5390 | 273 |
| 417 | 20231228 | 121100 | 1067077420 | 5400 | 5400 | 5400 | 5400 | 5 |
| 418 | 20231228 | 121000 | 1067050420 | 5390 | 5390 | 5390 | 5390 | 0 |
| 419 | 20231228 | 120900 | 1067050420 | 5390 | 5390 | 5390 | 5390 | 769 |
| 420 | 20231228 | 120800 | 1062905510 | 5390 | 5390 | 5390 | 5390 | 12 |
| 421 | 20231228 | 120700 | 1062840830 | 5390 | 5390 | 5390 | 5390 | 2 |
| 422 | 20231228 | 120600 | 1062830050 | 5390 | 5390 | 5390 | 5390 | 0 |
| 423 | 20231228 | 120500 | 1062830050 | 5390 | 5400 | 5400 | 5390 | 21 |
| 424 | 20231228 | 120400 | 1062716700 | 5390 | 5390 | 5390 | 5390 | 0 |
| 425 | 20231228 | 120300 | 1062716700 | 5390 | 5390 | 5390 | 5390 | 0 |
| 426 | 20231228 | 120200 | 1062716700 | 5390 | 5390 | 5390 | 5390 | 0 |
| 427 | 20231228 | 120100 | 1062716700 | 5390 | 5400 | 5400 | 5390 | 119 |
| 428 | 20231228 | 120000 | 1062075190 | 5410 | 5410 | 5410 | 5410 | 334 |
| 429 | 20231228 | 115900 | 1060268250 | 5410 | 5410 | 5410 | 5410 | 1 |
| 430 | 20231228 | 115800 | 1060262840 | 5410 | 5410 | 5410 | 5410 | 2 |
| 431 | 20231228 | 115700 | 1060252020 | 5390 | 5390 | 5390 | 5390 | 300 |
| 432 | 20231228 | 115600 | 1058635020 | 5390 | 5390 | 5390 | 5390 | 20 |
| 433 | 20231228 | 115500 | 1058527220 | 5390 | 5390 | 5390 | 5390 | 21 |
| 434 | 20231228 | 115400 | 1058414030 | 5420 | 5420 | 5420 | 5420 | 876 |
| 435 | 20231228 | 115300 | 1053666110 | 5420 | 5420 | 5420 | 5420 | 153 |
| 436 | 20231228 | 115200 | 1052836850 | 5420 | 5420 | 5420 | 5420 | 1 |
| 437 | 20231228 | 115100 | 1052831430 | 5400 | 5400 | 5400 | 5400 | 618 |
| 438 | 20231228 | 115000 | 1049494230 | 5390 | 5390 | 5390 | 5390 | 416 |
| 439 | 20231228 | 114900 | 1047251990 | 5380 | 5380 | 5380 | 5380 | 50 |
| 440 | 20231228 | 114800 | 1046982990 | 5380 | 5380 | 5380 | 5380 | 533 |
| 441 | 20231228 | 114700 | 1044115450 | 5380 | 5380 | 5380 | 5380 | 181 |
| 442 | 20231228 | 114600 | 1043141670 | 5390 | 5390 | 5390 | 5390 | 0 |
| 443 | 20231228 | 114500 | 1043141670 | 5390 | 5390 | 5390 | 5390 | 11 |
| 444 | 20231228 | 114400 | 1043082380 | 5390 | 5390 | 5390 | 5380 | 227 |
| 445 | 20231228 | 114300 | 1041858900 | 5390 | 5390 | 5390 | 5390 | 167 |
| 446 | 20231228 | 114200 | 1040958770 | 5400 | 5400 | 5400 | 5400 | 3 |
| 447 | 20231228 | 114100 | 1040942570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 448 | 20231228 | 114000 | 1040942570 | 5400 | 5400 | 5400 | 5400 | 270 |
| 449 | 20231228 | 113900 | 1039484570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 450 | 20231228 | 113800 | 1039484570 | 5400 | 5400 | 5400 | 5400 | 494 |
| 451 | 20231228 | 113700 | 1036816970 | 5400 | 5400 | 5400 | 5400 | 220 |
| 452 | 20231228 | 113600 | 1035628970 | 5400 | 5400 | 5400 | 5400 | 403 |
| 453 | 20231228 | 113500 | 1033452770 | 5400 | 5400 | 5400 | 5400 | 10 |
| 454 | 20231228 | 113400 | 1033398770 | 5380 | 5380 | 5380 | 5380 | 1500 |
| 455 | 20231228 | 113300 | 1025328770 | 5380 | 5380 | 5380 | 5380 | 94 |
| 456 | 20231228 | 113200 | 1024823050 | 5380 | 5390 | 5390 | 5380 | 290 |
| 457 | 20231228 | 113100 | 1023262350 | 5390 | 5380 | 5390 | 5380 | 1057 |
| 458 | 20231228 | 113000 | 1017570120 | 5390 | 5390 | 5390 | 5390 | 364 |
| 459 | 20231228 | 112900 | 1015608160 | 5400 | 5400 | 5400 | 5400 | 593 |
| 460 | 20231228 | 112800 | 1012405960 | 5400 | 5400 | 5400 | 5400 | 50 |
| 461 | 20231228 | 112700 | 1012135960 | 5400 | 5400 | 5400 | 5400 | 10 |
| 462 | 20231228 | 112600 | 1012081960 | 5410 | 5410 | 5410 | 5390 | 1369 |
| 463 | 20231228 | 112500 | 1004688300 | 5410 | 5410 | 5410 | 5410 | 1357 |
| 464 | 20231228 | 112400 | 997346930 | 5410 | 5410 | 5410 | 5410 | 0 |
| 465 | 20231228 | 112300 | 997346930 | 5410 | 5410 | 5410 | 5410 | 59 |
| 466 | 20231228 | 112200 | 997027740 | 5410 | 5410 | 5410 | 5410 | 63 |
| 467 | 20231228 | 112100 | 996686910 | 5420 | 5420 | 5420 | 5420 | 1424 |
| 468 | 20231228 | 112000 | 988968830 | 5440 | 5440 | 5440 | 5440 | 0 |
| 469 | 20231228 | 111900 | 988968830 | 5440 | 5430 | 5440 | 5420 | 3413 |
| 470 | 20231228 | 111800 | 970438580 | 5440 | 5440 | 5450 | 5440 | 1030 |
| 471 | 20231228 | 111700 | 964835040 | 5440 | 5440 | 5440 | 5440 | 0 |
| 472 | 20231228 | 111600 | 964835040 | 5440 | 5460 | 5460 | 5440 | 175 |
| 473 | 20231228 | 111500 | 963881420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 474 | 20231228 | 111400 | 963881420 | 5460 | 5460 | 5460 | 5460 | 1 |
| 475 | 20231228 | 111300 | 963875960 | 5460 | 5460 | 5460 | 5460 | 0 |
| 476 | 20231228 | 111200 | 963875960 | 5460 | 5460 | 5460 | 5460 | 1 |
| 477 | 20231228 | 111100 | 963870500 | 5450 | 5450 | 5450 | 5450 | 434 |
| 478 | 20231228 | 111000 | 961505200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 479 | 20231228 | 110900 | 961505200 | 5460 | 5460 | 5460 | 5460 | 1 |
| 480 | 20231228 | 110800 | 961499740 | 5460 | 5440 | 5460 | 5440 | 906 |
| 481 | 20231228 | 110700 | 956571080 | 5450 | 5440 | 5450 | 5440 | 21 |
| 482 | 20231228 | 110600 | 956456830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 483 | 20231228 | 110500 | 956456830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 484 | 20231228 | 110400 | 956456830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 485 | 20231228 | 110300 | 956456830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 486 | 20231228 | 110200 | 956456830 | 5460 | 5440 | 5460 | 5440 | 149 |
| 487 | 20231228 | 110100 | 955646250 | 5460 | 5450 | 5460 | 5440 | 95 |
| 488 | 20231228 | 110000 | 955128540 | 5450 | 5460 | 5460 | 5450 | 6 |
| 489 | 20231228 | 105900 | 955095830 | 5450 | 5450 | 5450 | 5450 | 85 |
| 490 | 20231228 | 105800 | 954632580 | 5450 | 5450 | 5450 | 5450 | 2 |
| 491 | 20231228 | 105700 | 954621680 | 5450 | 5450 | 5450 | 5450 | 19 |
| 492 | 20231228 | 105600 | 954518130 | 5450 | 5450 | 5450 | 5450 | 100 |
| 493 | 20231228 | 105500 | 953973130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 494 | 20231228 | 105400 | 953973130 | 5450 | 5460 | 5460 | 5450 | 683 |
| 495 | 20231228 | 105300 | 950250650 | 5460 | 5460 | 5460 | 5460 | 8 |
| 496 | 20231228 | 105200 | 950206970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 497 | 20231228 | 105100 | 950206970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 498 | 20231228 | 105000 | 950206970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 499 | 20231228 | 104900 | 950206970 | 5460 | 5460 | 5460 | 5460 | 1 |
| 500 | 20231228 | 104800 | 950201510 | 5460 | 5460 | 5460 | 5460 | 357 |
| 501 | 20231228 | 104700 | 948252290 | 5460 | 5460 | 5470 | 5460 | 644 |
| 502 | 20231228 | 104600 | 944733550 | 5470 | 5470 | 5470 | 5470 | 399 |
| 503 | 20231228 | 104500 | 942551020 | 5470 | 5470 | 5470 | 5470 | 293 |
| 504 | 20231228 | 104400 | 940948310 | 5480 | 5490 | 5490 | 5480 | 189 |
| 505 | 20231228 | 104300 | 939912510 | 5480 | 5480 | 5480 | 5480 | 419 |
| 506 | 20231228 | 104200 | 937616390 | 5480 | 5480 | 5490 | 5480 | 830 |
| 507 | 20231228 | 104100 | 933062990 | 5480 | 5480 | 5480 | 5480 | 282 |
| 508 | 20231228 | 104000 | 931517630 | 5480 | 5470 | 5480 | 5470 | 133 |
| 509 | 20231228 | 103900 | 930788860 | 5470 | 5470 | 5480 | 5470 | 345 |
| 510 | 20231228 | 103800 | 928900260 | 5470 | 5460 | 5470 | 5460 | 105 |
| 511 | 20231228 | 103700 | 928326080 | 5460 | 5450 | 5460 | 5450 | 141 |
| 512 | 20231228 | 103600 | 927556300 | 5450 | 5450 | 5450 | 5450 | 2 |
| 513 | 20231228 | 103500 | 927545400 | 5460 | 5460 | 5460 | 5460 | 333 |
| 514 | 20231228 | 103400 | 925727220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 515 | 20231228 | 103300 | 925727220 | 5460 | 5470 | 5470 | 5460 | 615 |
| 516 | 20231228 | 103200 | 922369110 | 5460 | 5450 | 5460 | 5450 | 1029 |
| 517 | 20231228 | 103100 | 916760700 | 5440 | 5440 | 5440 | 5440 | 283 |
| 518 | 20231228 | 103000 | 915221180 | 5450 | 5450 | 5450 | 5450 | 0 |
| 519 | 20231228 | 102900 | 915221180 | 5450 | 5450 | 5450 | 5450 | 63 |
| 520 | 20231228 | 102800 | 914877830 | 5450 | 5450 | 5450 | 5450 | 10 |
| 521 | 20231228 | 102700 | 914823330 | 5450 | 5450 | 5450 | 5450 | 16 |
| 522 | 20231228 | 102600 | 914736130 | 5450 | 5450 | 5470 | 5450 | 338 |
| 523 | 20231228 | 102500 | 912890360 | 5450 | 5450 | 5450 | 5450 | 545 |
| 524 | 20231228 | 102400 | 909920110 | 5450 | 5450 | 5450 | 5450 | 1 |
| 525 | 20231228 | 102300 | 909914660 | 5450 | 5420 | 5450 | 5420 | 287 |
| 526 | 20231228 | 102200 | 908357620 | 5420 | 5430 | 5430 | 5420 | 1364 |
| 527 | 20231228 | 102100 | 900962060 | 5430 | 5430 | 5430 | 5430 | 200 |
| 528 | 20231228 | 102000 | 899876060 | 5430 | 5440 | 5440 | 5430 | 1830 |
| 529 | 20231228 | 101900 | 889933270 | 5440 | 5460 | 5460 | 5440 | 1963 |
| 530 | 20231228 | 101800 | 879236660 | 5470 | 5470 | 5470 | 5460 | 788 |
| 531 | 20231228 | 101700 | 874933100 | 5470 | 5490 | 5490 | 5470 | 94 |
| 532 | 20231228 | 101600 | 874418010 | 5490 | 5490 | 5490 | 5490 | 228 |
| 533 | 20231228 | 101500 | 873166290 | 5480 | 5480 | 5490 | 5480 | 74 |
| 534 | 20231228 | 101400 | 872760460 | 5480 | 5470 | 5480 | 5460 | 372 |
| 535 | 20231228 | 101300 | 870726290 | 5470 | 5460 | 5470 | 5460 | 28 |
| 536 | 20231228 | 101200 | 870573310 | 5460 | 5460 | 5460 | 5450 | 1030 |
| 537 | 20231228 | 101100 | 864957400 | 5460 | 5460 | 5460 | 5460 | 49 |
| 538 | 20231228 | 101000 | 864689860 | 5460 | 5460 | 5460 | 5460 | 46 |
| 539 | 20231228 | 100900 | 864438700 | 5450 | 5460 | 5460 | 5450 | 608 |
| 540 | 20231228 | 100800 | 861122990 | 5460 | 5480 | 5480 | 5460 | 163 |
| 541 | 20231228 | 100700 | 860229780 | 5470 | 5470 | 5470 | 5470 | 0 |
| 542 | 20231228 | 100600 | 860229780 | 5470 | 5470 | 5470 | 5470 | 13 |
| 543 | 20231228 | 100500 | 860158670 | 5470 | 5470 | 5470 | 5450 | 514 |
| 544 | 20231228 | 100400 | 857354720 | 5470 | 5470 | 5470 | 5470 | 0 |
| 545 | 20231228 | 100300 | 857354720 | 5470 | 5470 | 5480 | 5470 | 297 |
| 546 | 20231228 | 100200 | 855727950 | 5470 | 5450 | 5470 | 5450 | 1018 |
| 547 | 20231228 | 100100 | 850167910 | 5450 | 5460 | 5460 | 5450 | 142 |
| 548 | 20231228 | 100000 | 849393570 | 5460 | 5460 | 5470 | 5460 | 27 |
| 549 | 20231228 | 095900 | 849246140 | 5470 | 5470 | 5470 | 5470 | 102 |
| 550 | 20231228 | 095800 | 848688200 | 5470 | 5460 | 5470 | 5460 | 133 |
| 551 | 20231228 | 095700 | 847960730 | 5450 | 5450 | 5450 | 5450 | 15 |
| 552 | 20231228 | 095600 | 847878980 | 5470 | 5480 | 5480 | 5450 | 3134 |
| 553 | 20231228 | 095500 | 830782330 | 5480 | 5470 | 5480 | 5470 | 243 |
| 554 | 20231228 | 095400 | 829450700 | 5470 | 5460 | 5490 | 5460 | 113 |
| 555 | 20231228 | 095300 | 828833620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 556 | 20231228 | 095200 | 828833620 | 5460 | 5470 | 5470 | 5460 | 192 |
| 557 | 20231228 | 095100 | 827785280 | 5490 | 5450 | 5490 | 5450 | 3154 |
| 558 | 20231228 | 095000 | 810562430 | 5460 | 5460 | 5460 | 5450 | 640 |
| 559 | 20231228 | 094900 | 807068340 | 5460 | 5460 | 5460 | 5460 | 15 |
| 560 | 20231228 | 094800 | 806986440 | 5460 | 5480 | 5480 | 5450 | 1771 |
| 561 | 20231228 | 094700 | 797297320 | 5480 | 5480 | 5480 | 5470 | 292 |
| 562 | 20231228 | 094600 | 795698390 | 5480 | 5470 | 5500 | 5470 | 478 |
| 563 | 20231228 | 094500 | 793078550 | 5460 | 5460 | 5460 | 5460 | 209 |
| 564 | 20231228 | 094400 | 791937410 | 5450 | 5450 | 5450 | 5440 | 187 |
| 565 | 20231228 | 094300 | 790918560 | 5450 | 5440 | 5450 | 5430 | 374 |
| 566 | 20231228 | 094200 | 788882890 | 5440 | 5440 | 5440 | 5440 | 31 |
| 567 | 20231228 | 094100 | 788714250 | 5440 | 5440 | 5450 | 5440 | 401 |
| 568 | 20231228 | 094000 | 786530810 | 5440 | 5460 | 5460 | 5430 | 3388 |
| 569 | 20231228 | 093900 | 768077660 | 5460 | 5460 | 5470 | 5460 | 226 |
| 570 | 20231228 | 093800 | 766842180 | 5470 | 5470 | 5470 | 5460 | 2057 |
| 571 | 20231228 | 093700 | 755606540 | 5470 | 5470 | 5470 | 5470 | 1740 |
| 572 | 20231228 | 093600 | 746088740 | 5470 | 5480 | 5480 | 5470 | 182 |
| 573 | 20231228 | 093500 | 745092180 | 5470 | 5480 | 5500 | 5460 | 2425 |
| 574 | 20231228 | 093400 | 731806820 | 5480 | 5500 | 5500 | 5480 | 1555 |
| 575 | 20231228 | 093300 | 723273760 | 5500 | 5500 | 5510 | 5500 | 1353 |
| 576 | 20231228 | 093200 | 715831250 | 5510 | 5510 | 5520 | 5500 | 1247 |
| 577 | 20231228 | 093100 | 708963060 | 5500 | 5540 | 5540 | 5500 | 2175 |
| 578 | 20231228 | 093000 | 696938300 | 5540 | 5520 | 5550 | 5520 | 3906 |
| 579 | 20231228 | 092900 | 675297120 | 5510 | 5470 | 5510 | 5460 | 3100 |
| 580 | 20231228 | 092800 | 658316420 | 5480 | 5510 | 5530 | 5480 | 1555 |
| 581 | 20231228 | 092700 | 649777120 | 5510 | 5510 | 5530 | 5470 | 5615 |
| 582 | 20231228 | 092600 | 618914070 | 5510 | 5510 | 5520 | 5510 | 314 |
| 583 | 20231228 | 092500 | 617182890 | 5500 | 5500 | 5500 | 5490 | 7642 |
| 584 | 20231228 | 092400 | 575194230 | 5530 | 5550 | 5550 | 5510 | 5804 |
| 585 | 20231228 | 092300 | 543081830 | 5550 | 5580 | 5580 | 5540 | 12598 |
| 586 | 20231228 | 092200 | 473153010 | 5560 | 5590 | 5600 | 5530 | 31085 |
| 587 | 20231228 | 092100 | 300041560 | 5590 | 5450 | 5590 | 5440 | 17440 |
| 588 | 20231228 | 092000 | 203969270 | 5450 | 5440 | 5450 | 5440 | 1096 |
| 589 | 20231228 | 091900 | 197999720 | 5450 | 5420 | 5470 | 5420 | 5457 |
| 590 | 20231228 | 091800 | 168261500 | 5410 | 5430 | 5430 | 5410 | 1583 |
| 591 | 20231228 | 091700 | 159677760 | 5430 | 5410 | 5430 | 5390 | 2380 |
| 592 | 20231228 | 091600 | 146818380 | 5410 | 5380 | 5420 | 5380 | 1793 |
| 593 | 20231228 | 091500 | 137129930 | 5370 | 5360 | 5370 | 5360 | 69 |
| 594 | 20231228 | 091400 | 136759560 | 5360 | 5350 | 5360 | 5350 | 161 |
| 595 | 20231228 | 091300 | 135897610 | 5320 | 5330 | 5340 | 5320 | 5487 |
| 596 | 20231228 | 091200 | 106698640 | 5340 | 5370 | 5370 | 5330 | 1321 |
| 597 | 20231228 | 091100 | 99648570 | 5360 | 5340 | 5360 | 5340 | 975 |
| 598 | 20231228 | 091000 | 94424590 | 5340 | 5360 | 5360 | 5340 | 922 |
| 599 | 20231228 | 090900 | 89494750 | 5360 | 5360 | 5360 | 5350 | 98 |
| 600 | 20231228 | 090800 | 88969570 | 5370 | 5390 | 5390 | 5370 | 70 |
| 601 | 20231228 | 090700 | 88593550 | 5390 | 5390 | 5390 | 5360 | 1123 |
| 602 | 20231228 | 090600 | 82554870 | 5380 | 5420 | 5430 | 5380 | 1666 |
| 603 | 20231228 | 090500 | 73539760 | 5430 | 5450 | 5450 | 5430 | 2790 |
| 604 | 20231228 | 090400 | 58374390 | 5450 | 5440 | 5450 | 5420 | 1482 |
| 605 | 20231228 | 090300 | 50308300 | 5420 | 5400 | 5450 | 5400 | 4085 |
| 606 | 20231228 | 090200 | 28095920 | 5400 | 5360 | 5400 | 5340 | 1259 |
| 607 | 20231228 | 090100 | 21304870 | 5350 | 5370 | 5370 | 5330 | 2383 |
| 608 | 20231228 | 090000 | 8517240 | 5370 | 5330 | 5370 | 5330 | 1595 |