31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 7431 |
| 3 | 20231228 | 184400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20231228 | 184300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20231228 | 184200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20231228 | 184100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20231228 | 184000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20231228 | 183900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20231228 | 183800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20231228 | 183700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20231228 | 183600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20231228 | 183500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20231228 | 183400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20231228 | 183300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20231228 | 183200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20231228 | 183100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20231228 | 183000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20231228 | 182900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20231228 | 182800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20231228 | 182700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20231228 | 182600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20231228 | 182500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20231228 | 182400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20231228 | 182300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20231228 | 182200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20231228 | 182100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20231228 | 182000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20231228 | 181900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20231228 | 181800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20231228 | 181700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20231228 | 181600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20231228 | 181500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 7431 |
| 33 | 20231228 | 181400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20231228 | 181300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20231228 | 181200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20231228 | 181100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20231228 | 181000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20231228 | 180900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20231228 | 180800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20231228 | 180700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20231228 | 180600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20231228 | 180500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20231228 | 180400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20231228 | 180300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20231228 | 180200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20231228 | 180100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20231228 | 180000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20231228 | 175900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20231228 | 175800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20231228 | 175700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20231228 | 175600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20231228 | 175500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20231228 | 175400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20231228 | 175300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20231228 | 175200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20231228 | 175100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20231228 | 175000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20231228 | 174900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20231228 | 174800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20231228 | 174700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20231228 | 174600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20231228 | 174500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 7431 |
| 63 | 20231228 | 174400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20231228 | 174300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20231228 | 174200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20231228 | 174100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20231228 | 174000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20231228 | 173900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20231228 | 173800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20231228 | 173700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20231228 | 173600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20231228 | 173500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20231228 | 173400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20231228 | 173300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20231228 | 173200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20231228 | 173100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20231228 | 173000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20231228 | 172900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20231228 | 172800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20231228 | 172700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20231228 | 172600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20231228 | 172500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20231228 | 172400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20231228 | 172300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20231228 | 172200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20231228 | 172100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20231228 | 172000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20231228 | 171900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20231228 | 171800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20231228 | 171700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20231228 | 171600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20231228 | 171500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 7431 |
| 93 | 20231228 | 171400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20231228 | 171300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20231228 | 171200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20231228 | 171100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20231228 | 171000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20231228 | 170900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20231228 | 170800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20231228 | 170700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20231228 | 170600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20231228 | 170500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20231228 | 170400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20231228 | 170300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20231228 | 170200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20231228 | 170100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20231228 | 170000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20231228 | 165900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20231228 | 165800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20231228 | 165700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20231228 | 165600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20231228 | 165500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20231228 | 165400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20231228 | 165300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20231228 | 165200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20231228 | 165100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20231228 | 165000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20231228 | 164900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20231228 | 164800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20231228 | 164700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20231228 | 164600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20231228 | 164500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 7431 |
| 123 | 20231228 | 164400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20231228 | 164300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20231228 | 164200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20231228 | 164100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20231228 | 164000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20231228 | 163900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20231228 | 163800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20231228 | 163700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20231228 | 163600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20231228 | 163500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20231228 | 163400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20231228 | 163300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20231228 | 163200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20231228 | 163100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20231228 | 163000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20231228 | 162900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20231228 | 162800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20231228 | 162700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20231228 | 162600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20231228 | 162500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20231228 | 162400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20231228 | 162300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20231228 | 162200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20231228 | 162100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20231228 | 162000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20231228 | 161900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20231228 | 161800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20231228 | 161700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20231228 | 161600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20231228 | 161500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 7431 |
| 153 | 20231228 | 161400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20231228 | 161300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20231228 | 161200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20231228 | 161100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20231228 | 161000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20231228 | 160900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20231228 | 160800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20231228 | 160700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20231228 | 160600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20231228 | 160500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20231228 | 160400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20231228 | 160300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20231228 | 160200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20231228 | 160100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20231228 | 160000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20231228 | 155900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20231228 | 155800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20231228 | 155700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20231228 | 155600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20231228 | 155500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20231228 | 155400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20231228 | 155300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20231228 | 155200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20231228 | 155100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20231228 | 155000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20231228 | 154900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20231228 | 154800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20231228 | 154700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20231228 | 154600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20231228 | 154500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 7431 |
| 183 | 20231228 | 154400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20231228 | 154300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20231228 | 154200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20231228 | 154100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20231228 | 154000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20231228 | 153900 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20231228 | 153800 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20231228 | 153700 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20231228 | 153600 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20231228 | 153500 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20231228 | 153400 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20231228 | 153300 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 195 | 20231228 | 153200 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 196 | 20231228 | 153100 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 197 | 20231228 | 153000 | 2228734820 | 16350 | 16350 | 16350 | 16350 | 7431 |
| 198 | 20231228 | 152900 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20231228 | 152800 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20231228 | 152700 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20231228 | 152600 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20231228 | 152500 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20231228 | 152400 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20231228 | 152300 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20231228 | 152200 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20231228 | 152100 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20231228 | 152000 | 2107237970 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20231228 | 151900 | 2107237970 | 16500 | 16490 | 16500 | 16490 | 333 |
| 209 | 20231228 | 151800 | 2101745060 | 16500 | 16490 | 16500 | 16490 | 206 |
| 210 | 20231228 | 151700 | 2098346280 | 16490 | 16520 | 16520 | 16490 | 1229 |
| 211 | 20231228 | 151600 | 2078064380 | 16530 | 16510 | 16530 | 16510 | 494 |
| 212 | 20231228 | 151500 | 2069907220 | 16500 | 16500 | 16510 | 16500 | 11 |
| 213 | 20231228 | 151400 | 2069725710 | 16500 | 16500 | 16500 | 16490 | 384 |
| 214 | 20231228 | 151300 | 2063389740 | 16500 | 16500 | 16500 | 16490 | 175 |
| 215 | 20231228 | 151200 | 2060502460 | 16500 | 16500 | 16510 | 16490 | 339 |
| 216 | 20231228 | 151100 | 2054908880 | 16500 | 16500 | 16520 | 16490 | 1615 |
| 217 | 20231228 | 151000 | 2028258820 | 16500 | 16500 | 16500 | 16490 | 982 |
| 218 | 20231228 | 150900 | 2012055840 | 16510 | 16500 | 16520 | 16500 | 477 |
| 219 | 20231228 | 150800 | 2004182610 | 16500 | 16500 | 16510 | 16500 | 394 |
| 220 | 20231228 | 150700 | 1997679690 | 16500 | 16500 | 16500 | 16500 | 401 |
| 221 | 20231228 | 150600 | 1991063190 | 16500 | 16510 | 16510 | 16500 | 137 |
| 222 | 20231228 | 150500 | 1988801340 | 16500 | 16510 | 16520 | 16490 | 4889 |
| 223 | 20231228 | 150400 | 1908134570 | 16500 | 16520 | 16520 | 16500 | 5194 |
| 224 | 20231228 | 150300 | 1822431920 | 16520 | 16530 | 16530 | 16520 | 204 |
| 225 | 20231228 | 150200 | 1819061740 | 16520 | 16530 | 16530 | 16520 | 18 |
| 226 | 20231228 | 150100 | 1818764370 | 16540 | 16540 | 16550 | 16530 | 129 |
| 227 | 20231228 | 150000 | 1816630710 | 16540 | 16540 | 16550 | 16540 | 20 |
| 228 | 20231228 | 145900 | 1816299900 | 16550 | 16560 | 16560 | 16550 | 400 |
| 229 | 20231228 | 145800 | 1809676340 | 16560 | 16560 | 16560 | 16560 | 14 |
| 230 | 20231228 | 145700 | 1809444500 | 16560 | 16550 | 16560 | 16550 | 71 |
| 231 | 20231228 | 145600 | 1808269400 | 16540 | 16560 | 16560 | 16540 | 62 |
| 232 | 20231228 | 145500 | 1807243080 | 16570 | 16580 | 16580 | 16570 | 449 |
| 233 | 20231228 | 145400 | 1799802840 | 16580 | 16580 | 16580 | 16570 | 189 |
| 234 | 20231228 | 145300 | 1796671070 | 16570 | 16570 | 16570 | 16570 | 125 |
| 235 | 20231228 | 145200 | 1794599820 | 16570 | 16570 | 16580 | 16570 | 141 |
| 236 | 20231228 | 145100 | 1792263400 | 16560 | 16560 | 16570 | 16560 | 5 |
| 237 | 20231228 | 145000 | 1792180590 | 16560 | 16550 | 16560 | 16550 | 8 |
| 238 | 20231228 | 144900 | 1792048130 | 16540 | 16570 | 16570 | 16540 | 554 |
| 239 | 20231228 | 144800 | 1782870750 | 16570 | 16570 | 16570 | 16570 | 3 |
| 240 | 20231228 | 144700 | 1782821040 | 16580 | 16570 | 16580 | 16570 | 11 |
| 241 | 20231228 | 144600 | 1782638740 | 16570 | 16570 | 16580 | 16570 | 613 |
| 242 | 20231228 | 144500 | 1772481310 | 16580 | 16580 | 16580 | 16570 | 13 |
| 243 | 20231228 | 144400 | 1772265850 | 16570 | 16570 | 16580 | 16570 | 3 |
| 244 | 20231228 | 144300 | 1772216130 | 16570 | 16580 | 16580 | 16560 | 506 |
| 245 | 20231228 | 144200 | 1763830140 | 16580 | 16550 | 16580 | 16550 | 845 |
| 246 | 20231228 | 144100 | 1749830520 | 16550 | 16550 | 16560 | 16550 | 49 |
| 247 | 20231228 | 144000 | 1749019200 | 16550 | 16550 | 16560 | 16550 | 6 |
| 248 | 20231228 | 143900 | 1748919860 | 16550 | 16550 | 16560 | 16550 | 6 |
| 249 | 20231228 | 143800 | 1748820540 | 16550 | 16550 | 16550 | 16550 | 76 |
| 250 | 20231228 | 143700 | 1747562740 | 16550 | 16550 | 16560 | 16540 | 1041 |
| 251 | 20231228 | 143600 | 1730328940 | 16540 | 16540 | 16540 | 16540 | 4 |
| 252 | 20231228 | 143500 | 1730262780 | 16550 | 16540 | 16550 | 16540 | 255 |
| 253 | 20231228 | 143400 | 1726045040 | 16550 | 16550 | 16550 | 16550 | 3 |
| 254 | 20231228 | 143300 | 1725995390 | 16540 | 16550 | 16550 | 16540 | 5 |
| 255 | 20231228 | 143200 | 1725912680 | 16550 | 16540 | 16550 | 16540 | 7 |
| 256 | 20231228 | 143100 | 1725796870 | 16550 | 16550 | 16550 | 16540 | 119 |
| 257 | 20231228 | 143000 | 1723828580 | 16540 | 16550 | 16550 | 16540 | 7 |
| 258 | 20231228 | 142900 | 1723712750 | 16550 | 16540 | 16550 | 16540 | 45 |
| 259 | 20231228 | 142800 | 1722968020 | 16550 | 16520 | 16550 | 16520 | 14 |
| 260 | 20231228 | 142700 | 1722736380 | 16520 | 16560 | 16560 | 16520 | 1797 |
| 261 | 20231228 | 142600 | 1692995910 | 16550 | 16560 | 16560 | 16550 | 5 |
| 262 | 20231228 | 142500 | 1692913140 | 16550 | 16560 | 16560 | 16550 | 60 |
| 263 | 20231228 | 142400 | 1691919800 | 16560 | 16550 | 16560 | 16550 | 13 |
| 264 | 20231228 | 142300 | 1691704540 | 16560 | 16560 | 16560 | 16550 | 74 |
| 265 | 20231228 | 142200 | 1690479340 | 16550 | 16540 | 16560 | 16540 | 1801 |
| 266 | 20231228 | 142100 | 1660677830 | 16550 | 16540 | 16550 | 16540 | 7 |
| 267 | 20231228 | 142000 | 1660562010 | 16550 | 16530 | 16550 | 16530 | 208 |
| 268 | 20231228 | 141900 | 1657121700 | 16540 | 16540 | 16540 | 16530 | 6 |
| 269 | 20231228 | 141800 | 1657022480 | 16540 | 16530 | 16540 | 16520 | 148 |
| 270 | 20231228 | 141700 | 1654576250 | 16530 | 16520 | 16530 | 16520 | 27 |
| 271 | 20231228 | 141600 | 1654130190 | 16520 | 16530 | 16540 | 16520 | 209 |
| 272 | 20231228 | 141500 | 1650675440 | 16520 | 16530 | 16530 | 16520 | 37 |
| 273 | 20231228 | 141400 | 1650063860 | 16530 | 16540 | 16540 | 16530 | 249 |
| 274 | 20231228 | 141300 | 1645947870 | 16530 | 16540 | 16540 | 16530 | 60 |
| 275 | 20231228 | 141200 | 1644955550 | 16530 | 16530 | 16530 | 16530 | 35 |
| 276 | 20231228 | 141100 | 1644377000 | 16530 | 16530 | 16530 | 16530 | 139 |
| 277 | 20231228 | 141000 | 1642079330 | 16540 | 16550 | 16550 | 16520 | 192 |
| 278 | 20231228 | 140900 | 1638903670 | 16550 | 16550 | 16550 | 16520 | 255 |
| 279 | 20231228 | 140800 | 1634683780 | 16550 | 16560 | 16560 | 16550 | 238 |
| 280 | 20231228 | 140700 | 1630744540 | 16550 | 16560 | 16560 | 16550 | 8 |
| 281 | 20231228 | 140600 | 1630612080 | 16560 | 16550 | 16560 | 16510 | 355 |
| 282 | 20231228 | 140500 | 1624737300 | 16560 | 16560 | 16560 | 16550 | 93 |
| 283 | 20231228 | 140400 | 1623197230 | 16560 | 16560 | 16560 | 16550 | 55 |
| 284 | 20231228 | 140300 | 1622286450 | 16550 | 16550 | 16560 | 16540 | 191 |
| 285 | 20231228 | 140200 | 1619125390 | 16550 | 16540 | 16550 | 16540 | 55 |
| 286 | 20231228 | 140100 | 1618215320 | 16540 | 16510 | 16540 | 16510 | 423 |
| 287 | 20231228 | 140000 | 1611230140 | 16510 | 16500 | 16510 | 16500 | 385 |
| 288 | 20231228 | 135900 | 1604874130 | 16500 | 16510 | 16510 | 16500 | 212 |
| 289 | 20231228 | 135800 | 1601374040 | 16510 | 16510 | 16510 | 16500 | 8 |
| 290 | 20231228 | 135700 | 1601241980 | 16510 | 16500 | 16510 | 16500 | 79 |
| 291 | 20231228 | 135600 | 1599937920 | 16510 | 16500 | 16510 | 16500 | 22 |
| 292 | 20231228 | 135500 | 1599574740 | 16510 | 16510 | 16510 | 16500 | 127 |
| 293 | 20231228 | 135400 | 1597478010 | 16510 | 16500 | 16510 | 16500 | 42 |
| 294 | 20231228 | 135300 | 1596784610 | 16510 | 16510 | 16510 | 16500 | 37 |
| 295 | 20231228 | 135200 | 1596173770 | 16500 | 16500 | 16510 | 16500 | 171 |
| 296 | 20231228 | 135100 | 1593350930 | 16500 | 16500 | 16510 | 16500 | 18 |
| 297 | 20231228 | 135000 | 1593053790 | 16510 | 16510 | 16510 | 16500 | 317 |
| 298 | 20231228 | 134900 | 1587822120 | 16510 | 16500 | 16510 | 16500 | 65 |
| 299 | 20231228 | 134800 | 1586749510 | 16500 | 16510 | 16510 | 16500 | 116 |
| 300 | 20231228 | 134700 | 1584835020 | 16510 | 16510 | 16510 | 16510 | 43 |
| 301 | 20231228 | 134600 | 1584125090 | 16500 | 16510 | 16510 | 16500 | 18 |
| 302 | 20231228 | 134500 | 1583827960 | 16510 | 16500 | 16510 | 16500 | 56 |
| 303 | 20231228 | 134400 | 1582903560 | 16510 | 16500 | 16510 | 16500 | 132 |
| 304 | 20231228 | 134300 | 1580724480 | 16500 | 16500 | 16510 | 16500 | 60 |
| 305 | 20231228 | 134200 | 1579734080 | 16500 | 16500 | 16510 | 16500 | 319 |
| 306 | 20231228 | 134100 | 1574469410 | 16510 | 16510 | 16510 | 16500 | 52 |
| 307 | 20231228 | 134000 | 1573610910 | 16500 | 16510 | 16510 | 16500 | 2 |
| 308 | 20231228 | 133900 | 1573577900 | 16510 | 16500 | 16510 | 16500 | 20 |
| 309 | 20231228 | 133800 | 1573247740 | 16510 | 16500 | 16510 | 16500 | 32 |
| 310 | 20231228 | 133700 | 1572719430 | 16510 | 16510 | 16510 | 16500 | 23 |
| 311 | 20231228 | 133600 | 1572339790 | 16510 | 16510 | 16520 | 16510 | 223 |
| 312 | 20231228 | 133500 | 1568657460 | 16510 | 16520 | 16520 | 16510 | 49 |
| 313 | 20231228 | 133400 | 1567848320 | 16520 | 16530 | 16530 | 16520 | 123 |
| 314 | 20231228 | 133300 | 1565815960 | 16530 | 16540 | 16550 | 16530 | 184 |
| 315 | 20231228 | 133200 | 1562772070 | 16540 | 16550 | 16550 | 16540 | 3 |
| 316 | 20231228 | 133100 | 1562722440 | 16540 | 16560 | 16560 | 16540 | 471 |
| 317 | 20231228 | 133000 | 1554930050 | 16550 | 16540 | 16560 | 16540 | 8 |
| 318 | 20231228 | 132900 | 1554797620 | 16560 | 16550 | 16560 | 16550 | 102 |
| 319 | 20231228 | 132800 | 1553109090 | 16540 | 16550 | 16550 | 16540 | 17 |
| 320 | 20231228 | 132700 | 1552827900 | 16550 | 16530 | 16550 | 16530 | 61 |
| 321 | 20231228 | 132600 | 1551818850 | 16540 | 16530 | 16540 | 16530 | 4 |
| 322 | 20231228 | 132500 | 1551752700 | 16540 | 16540 | 16540 | 16540 | 61 |
| 323 | 20231228 | 132400 | 1550743760 | 16540 | 16550 | 16550 | 16530 | 114 |
| 324 | 20231228 | 132300 | 1548858080 | 16550 | 16540 | 16550 | 16540 | 13 |
| 325 | 20231228 | 132200 | 1548643030 | 16540 | 16530 | 16540 | 16530 | 118 |
| 326 | 20231228 | 132100 | 1546691320 | 16540 | 16530 | 16540 | 16530 | 16 |
| 327 | 20231228 | 132000 | 1546426710 | 16530 | 16530 | 16540 | 16530 | 119 |
| 328 | 20231228 | 131900 | 1544459630 | 16520 | 16520 | 16530 | 16520 | 102 |
| 329 | 20231228 | 131800 | 1542774580 | 16530 | 16520 | 16530 | 16520 | 4 |
| 330 | 20231228 | 131700 | 1542708470 | 16530 | 16520 | 16530 | 16520 | 59 |
| 331 | 20231228 | 131600 | 1541733240 | 16530 | 16520 | 16530 | 16520 | 20 |
| 332 | 20231228 | 131500 | 1541402670 | 16520 | 16520 | 16530 | 16520 | 127 |
| 333 | 20231228 | 131400 | 1539303770 | 16530 | 16520 | 16530 | 16520 | 15 |
| 334 | 20231228 | 131300 | 1539055960 | 16520 | 16510 | 16520 | 16510 | 11 |
| 335 | 20231228 | 131200 | 1538874250 | 16500 | 16510 | 16520 | 16490 | 1997 |
| 336 | 20231228 | 131100 | 1505923140 | 16500 | 16500 | 16500 | 16500 | 73 |
| 337 | 20231228 | 131000 | 1504718640 | 16500 | 16510 | 16510 | 16490 | 2700 |
| 338 | 20231228 | 130900 | 1460166210 | 16530 | 16540 | 16540 | 16530 | 179 |
| 339 | 20231228 | 130800 | 1457206700 | 16530 | 16530 | 16530 | 16530 | 6 |
| 340 | 20231228 | 130700 | 1457107520 | 16530 | 16550 | 16570 | 16530 | 178 |
| 341 | 20231228 | 130600 | 1454161090 | 16570 | 16550 | 16570 | 16550 | 1273 |
| 342 | 20231228 | 130500 | 1433089530 | 16550 | 16550 | 16550 | 16540 | 199 |
| 343 | 20231228 | 130400 | 1429796120 | 16550 | 16530 | 16550 | 16530 | 39 |
| 344 | 20231228 | 130300 | 1429151060 | 16540 | 16530 | 16550 | 16510 | 428 |
| 345 | 20231228 | 130200 | 1422076540 | 16520 | 16510 | 16520 | 16510 | 75 |
| 346 | 20231228 | 130100 | 1420837660 | 16510 | 16500 | 16520 | 16490 | 4280 |
| 347 | 20231228 | 130000 | 1350214690 | 16490 | 16480 | 16490 | 16480 | 358 |
| 348 | 20231228 | 125900 | 1344313180 | 16490 | 16500 | 16500 | 16490 | 106 |
| 349 | 20231228 | 125800 | 1342564790 | 16500 | 16490 | 16500 | 16490 | 135 |
| 350 | 20231228 | 125700 | 1340338160 | 16500 | 16500 | 16500 | 16490 | 392 |
| 351 | 20231228 | 125600 | 1333871570 | 16500 | 16490 | 16500 | 16490 | 293 |
| 352 | 20231228 | 125500 | 1329038680 | 16490 | 16490 | 16490 | 16490 | 178 |
| 353 | 20231228 | 125400 | 1326103460 | 16490 | 16490 | 16490 | 16490 | 161 |
| 354 | 20231228 | 125300 | 1323448570 | 16490 | 16490 | 16490 | 16490 | 123 |
| 355 | 20231228 | 125200 | 1321420300 | 16490 | 16490 | 16490 | 16480 | 390 |
| 356 | 20231228 | 125100 | 1314989220 | 16490 | 16490 | 16490 | 16480 | 212 |
| 357 | 20231228 | 125000 | 1311494030 | 16490 | 16480 | 16490 | 16480 | 94 |
| 358 | 20231228 | 124900 | 1309944080 | 16480 | 16480 | 16480 | 16470 | 355 |
| 359 | 20231228 | 124800 | 1304093690 | 16490 | 16480 | 16490 | 16480 | 464 |
| 360 | 20231228 | 124700 | 1296443310 | 16480 | 16480 | 16480 | 16480 | 127 |
| 361 | 20231228 | 124600 | 1294350350 | 16480 | 16480 | 16480 | 16480 | 16 |
| 362 | 20231228 | 124500 | 1294086670 | 16470 | 16460 | 16480 | 16460 | 232 |
| 363 | 20231228 | 124400 | 1290265540 | 16470 | 16480 | 16480 | 16470 | 270 |
| 364 | 20231228 | 124300 | 1285817090 | 16470 | 16480 | 16480 | 16470 | 84 |
| 365 | 20231228 | 124200 | 1284432780 | 16480 | 16470 | 16480 | 16470 | 85 |
| 366 | 20231228 | 124100 | 1283032080 | 16480 | 16480 | 16480 | 16480 | 163 |
| 367 | 20231228 | 124000 | 1280345840 | 16480 | 16470 | 16480 | 16470 | 248 |
| 368 | 20231228 | 123900 | 1276260000 | 16480 | 16460 | 16480 | 16460 | 2141 |
| 369 | 20231228 | 123800 | 1240989080 | 16470 | 16470 | 16470 | 16470 | 281 |
| 370 | 20231228 | 123700 | 1236361010 | 16470 | 16470 | 16470 | 16470 | 96 |
| 371 | 20231228 | 123600 | 1234779890 | 16470 | 16460 | 16470 | 16450 | 374 |
| 372 | 20231228 | 123500 | 1228623590 | 16460 | 16440 | 16460 | 16440 | 243 |
| 373 | 20231228 | 123400 | 1224626500 | 16450 | 16450 | 16450 | 16440 | 332 |
| 374 | 20231228 | 123300 | 1219165200 | 16450 | 16440 | 16450 | 16430 | 78 |
| 375 | 20231228 | 123200 | 1217882890 | 16430 | 16430 | 16430 | 16430 | 93 |
| 376 | 20231228 | 123100 | 1216354900 | 16430 | 16420 | 16430 | 16420 | 272 |
| 377 | 20231228 | 123000 | 1211886010 | 16420 | 16430 | 16430 | 16420 | 114 |
| 378 | 20231228 | 122900 | 1210013940 | 16430 | 16430 | 16440 | 16420 | 106 |
| 379 | 20231228 | 122800 | 1208272090 | 16430 | 16440 | 16440 | 16430 | 235 |
| 380 | 20231228 | 122700 | 1204409790 | 16450 | 16440 | 16450 | 16440 | 280 |
| 381 | 20231228 | 122600 | 1199804480 | 16450 | 16450 | 16450 | 16440 | 66 |
| 382 | 20231228 | 122500 | 1198718790 | 16450 | 16450 | 16450 | 16450 | 150 |
| 383 | 20231228 | 122400 | 1196251290 | 16450 | 16440 | 16450 | 16440 | 122 |
| 384 | 20231228 | 122300 | 1194245600 | 16440 | 16430 | 16440 | 16430 | 233 |
| 385 | 20231228 | 122200 | 1190415490 | 16430 | 16410 | 16430 | 16410 | 1509 |
| 386 | 20231228 | 122100 | 1165641880 | 16410 | 16410 | 16410 | 16410 | 171 |
| 387 | 20231228 | 122000 | 1162835770 | 16410 | 16410 | 16410 | 16410 | 81 |
| 388 | 20231228 | 121900 | 1161506560 | 16410 | 16400 | 16410 | 16400 | 413 |
| 389 | 20231228 | 121800 | 1154731430 | 16400 | 16400 | 16400 | 16400 | 142 |
| 390 | 20231228 | 121700 | 1152402630 | 16400 | 16390 | 16400 | 16380 | 371 |
| 391 | 20231228 | 121600 | 1146319810 | 16380 | 16390 | 16390 | 16380 | 62 |
| 392 | 20231228 | 121500 | 1145304140 | 16390 | 16390 | 16390 | 16380 | 606 |
| 393 | 20231228 | 121400 | 1135374400 | 16390 | 16390 | 16390 | 16390 | 15 |
| 394 | 20231228 | 121300 | 1135128550 | 16390 | 16390 | 16390 | 16390 | 76 |
| 395 | 20231228 | 121200 | 1133882910 | 16390 | 16390 | 16390 | 16390 | 99 |
| 396 | 20231228 | 121100 | 1132260300 | 16390 | 16380 | 16390 | 16380 | 162 |
| 397 | 20231228 | 121000 | 1129605230 | 16380 | 16380 | 16380 | 16380 | 112 |
| 398 | 20231228 | 120900 | 1127770670 | 16380 | 16380 | 16380 | 16370 | 129 |
| 399 | 20231228 | 120800 | 1125657670 | 16380 | 16380 | 16390 | 16380 | 104 |
| 400 | 20231228 | 120700 | 1123953830 | 16380 | 16400 | 16400 | 16340 | 1464 |
| 401 | 20231228 | 120600 | 1099991600 | 16400 | 16400 | 16400 | 16390 | 528 |
| 402 | 20231228 | 120500 | 1091337410 | 16400 | 16400 | 16400 | 16390 | 281 |
| 403 | 20231228 | 120400 | 1086729510 | 16400 | 16400 | 16400 | 16400 | 37 |
| 404 | 20231228 | 120300 | 1086122710 | 16390 | 16400 | 16400 | 16390 | 275 |
| 405 | 20231228 | 120200 | 1081614140 | 16400 | 16400 | 16400 | 16400 | 219 |
| 406 | 20231228 | 120100 | 1078022540 | 16400 | 16400 | 16400 | 16390 | 225 |
| 407 | 20231228 | 120000 | 1074332770 | 16390 | 16390 | 16400 | 16390 | 130 |
| 408 | 20231228 | 115900 | 1072201420 | 16400 | 16400 | 16400 | 16400 | 68 |
| 409 | 20231228 | 115800 | 1071086220 | 16400 | 16390 | 16400 | 16390 | 267 |
| 410 | 20231228 | 115700 | 1066708210 | 16390 | 16390 | 16390 | 16380 | 304 |
| 411 | 20231228 | 115600 | 1061725660 | 16390 | 16380 | 16390 | 16380 | 66 |
| 412 | 20231228 | 115500 | 1060643940 | 16390 | 16390 | 16390 | 16390 | 124 |
| 413 | 20231228 | 115400 | 1058611580 | 16390 | 16380 | 16390 | 16370 | 136 |
| 414 | 20231228 | 115300 | 1056383920 | 16380 | 16390 | 16390 | 16380 | 100 |
| 415 | 20231228 | 115200 | 1054745750 | 16390 | 16390 | 16390 | 16390 | 24 |
| 416 | 20231228 | 115100 | 1054352390 | 16390 | 16380 | 16390 | 16380 | 2438 |
| 417 | 20231228 | 115000 | 1014400680 | 16380 | 16380 | 16380 | 16380 | 191 |
| 418 | 20231228 | 114900 | 1011272100 | 16380 | 16370 | 16380 | 16360 | 76 |
| 419 | 20231228 | 114800 | 1010027900 | 16370 | 16380 | 16380 | 16370 | 273 |
| 420 | 20231228 | 114700 | 1005557450 | 16370 | 16380 | 16380 | 16370 | 130 |
| 421 | 20231228 | 114600 | 1003428070 | 16380 | 16370 | 16380 | 16370 | 365 |
| 422 | 20231228 | 114500 | 997451210 | 16380 | 16360 | 16380 | 16360 | 179 |
| 423 | 20231228 | 114400 | 994520840 | 16370 | 16360 | 16370 | 16360 | 293 |
| 424 | 20231228 | 114300 | 989726550 | 16360 | 16350 | 16360 | 16350 | 189 |
| 425 | 20231228 | 114200 | 986635690 | 16350 | 16350 | 16350 | 16350 | 162 |
| 426 | 20231228 | 114100 | 983986990 | 16350 | 16350 | 16350 | 16340 | 242 |
| 427 | 20231228 | 114000 | 980030890 | 16340 | 16350 | 16350 | 16340 | 142 |
| 428 | 20231228 | 113900 | 977709210 | 16350 | 16340 | 16350 | 16340 | 44 |
| 429 | 20231228 | 113800 | 976989930 | 16340 | 16340 | 16350 | 16340 | 518 |
| 430 | 20231228 | 113700 | 968525130 | 16340 | 16340 | 16340 | 16340 | 111 |
| 431 | 20231228 | 113600 | 966711390 | 16340 | 16340 | 16340 | 16330 | 44 |
| 432 | 20231228 | 113500 | 965992530 | 16340 | 16340 | 16340 | 16340 | 163 |
| 433 | 20231228 | 113400 | 963329110 | 16340 | 16340 | 16340 | 16330 | 176 |
| 434 | 20231228 | 113300 | 960453280 | 16340 | 16340 | 16350 | 16340 | 248 |
| 435 | 20231228 | 113200 | 956400580 | 16340 | 16340 | 16340 | 16340 | 560 |
| 436 | 20231228 | 113100 | 947250180 | 16340 | 16340 | 16340 | 16330 | 180 |
| 437 | 20231228 | 113000 | 944309000 | 16340 | 16340 | 16340 | 16330 | 250 |
| 438 | 20231228 | 112900 | 940224080 | 16330 | 16330 | 16330 | 16330 | 63 |
| 439 | 20231228 | 112800 | 939195290 | 16330 | 16330 | 16340 | 16330 | 313 |
| 440 | 20231228 | 112700 | 934083300 | 16330 | 16330 | 16340 | 16330 | 481 |
| 441 | 20231228 | 112600 | 926227780 | 16340 | 16330 | 16340 | 16330 | 447 |
| 442 | 20231228 | 112500 | 918927090 | 16330 | 16330 | 16330 | 16330 | 226 |
| 443 | 20231228 | 112400 | 915236510 | 16330 | 16330 | 16330 | 16320 | 60 |
| 444 | 20231228 | 112300 | 914256720 | 16330 | 16330 | 16330 | 16320 | 166 |
| 445 | 20231228 | 112200 | 911546200 | 16330 | 16330 | 16330 | 16320 | 17 |
| 446 | 20231228 | 112100 | 911268600 | 16330 | 16330 | 16330 | 16320 | 331 |
| 447 | 20231228 | 112000 | 905863380 | 16310 | 16310 | 16320 | 16310 | 73 |
| 448 | 20231228 | 111900 | 904672730 | 16320 | 16330 | 16330 | 16320 | 222 |
| 449 | 20231228 | 111800 | 901048990 | 16330 | 16320 | 16330 | 16320 | 130 |
| 450 | 20231228 | 111700 | 898926900 | 16320 | 16320 | 16320 | 16310 | 229 |
| 451 | 20231228 | 111600 | 895189790 | 16320 | 16310 | 16320 | 16310 | 183 |
| 452 | 20231228 | 111500 | 892204240 | 16310 | 16320 | 16320 | 16310 | 354 |
| 453 | 20231228 | 111400 | 886427070 | 16310 | 16320 | 16320 | 16310 | 212 |
| 454 | 20231228 | 111300 | 882969160 | 16320 | 16310 | 16320 | 16310 | 557 |
| 455 | 20231228 | 111200 | 873882100 | 16300 | 16300 | 16310 | 16300 | 144 |
| 456 | 20231228 | 111100 | 871534500 | 16310 | 16300 | 16310 | 16300 | 156 |
| 457 | 20231228 | 111000 | 868990190 | 16310 | 16300 | 16310 | 16290 | 1216 |
| 458 | 20231228 | 110900 | 849172340 | 16300 | 16290 | 16300 | 16290 | 354 |
| 459 | 20231228 | 110800 | 843405170 | 16300 | 16300 | 16300 | 16290 | 518 |
| 460 | 20231228 | 110700 | 834965780 | 16290 | 16280 | 16290 | 16260 | 1804 |
| 461 | 20231228 | 110600 | 805584670 | 16280 | 16290 | 16290 | 16280 | 433 |
| 462 | 20231228 | 110500 | 798535100 | 16290 | 16290 | 16290 | 16280 | 287 |
| 463 | 20231228 | 110400 | 793859880 | 16290 | 16280 | 16290 | 16280 | 35 |
| 464 | 20231228 | 110300 | 793289860 | 16290 | 16280 | 16290 | 16280 | 439 |
| 465 | 20231228 | 110200 | 786141760 | 16290 | 16290 | 16290 | 16280 | 467 |
| 466 | 20231228 | 110100 | 778537340 | 16290 | 16280 | 16290 | 16270 | 403 |
| 467 | 20231228 | 110000 | 771976200 | 16280 | 16270 | 16290 | 16260 | 1004 |
| 468 | 20231228 | 105900 | 755632570 | 16270 | 16270 | 16270 | 16270 | 3 |
| 469 | 20231228 | 105800 | 755583760 | 16270 | 16270 | 16270 | 16260 | 210 |
| 470 | 20231228 | 105700 | 752167180 | 16270 | 16270 | 16280 | 16270 | 206 |
| 471 | 20231228 | 105600 | 748815290 | 16270 | 16280 | 16280 | 16270 | 277 |
| 472 | 20231228 | 105500 | 744307860 | 16270 | 16280 | 16280 | 16270 | 221 |
| 473 | 20231228 | 105400 | 740710980 | 16280 | 16280 | 16280 | 16280 | 32 |
| 474 | 20231228 | 105300 | 740190020 | 16280 | 16260 | 16280 | 16260 | 1521 |
| 475 | 20231228 | 105200 | 715452600 | 16260 | 16260 | 16260 | 16250 | 188 |
| 476 | 20231228 | 105100 | 712395730 | 16250 | 16260 | 16260 | 16250 | 122 |
| 477 | 20231228 | 105000 | 710412480 | 16260 | 16260 | 16260 | 16250 | 193 |
| 478 | 20231228 | 104900 | 707275300 | 16260 | 16260 | 16260 | 16260 | 232 |
| 479 | 20231228 | 104800 | 703502980 | 16260 | 16260 | 16270 | 16260 | 236 |
| 480 | 20231228 | 104700 | 699664220 | 16250 | 16260 | 16260 | 16250 | 90 |
| 481 | 20231228 | 104600 | 698200830 | 16260 | 16250 | 16260 | 16250 | 81 |
| 482 | 20231228 | 104500 | 696883830 | 16260 | 16230 | 16260 | 16230 | 440 |
| 483 | 20231228 | 104400 | 689741250 | 16230 | 16210 | 16230 | 16190 | 228 |
| 484 | 20231228 | 104300 | 686042340 | 16170 | 16190 | 16220 | 16170 | 780 |
| 485 | 20231228 | 104200 | 673416350 | 16190 | 16270 | 16280 | 15980 | 4899 |
| 486 | 20231228 | 104100 | 594292140 | 16270 | 16280 | 16280 | 16240 | 313 |
| 487 | 20231228 | 104000 | 589200100 | 16290 | 16270 | 16290 | 16270 | 473 |
| 488 | 20231228 | 103900 | 581501850 | 16270 | 16260 | 16270 | 16260 | 59 |
| 489 | 20231228 | 103800 | 580542090 | 16260 | 16260 | 16280 | 16250 | 564 |
| 490 | 20231228 | 103700 | 571368880 | 16280 | 16280 | 16290 | 16280 | 219 |
| 491 | 20231228 | 103600 | 567803380 | 16280 | 16270 | 16280 | 16270 | 270 |
| 492 | 20231228 | 103500 | 563408300 | 16280 | 16270 | 16280 | 16270 | 138 |
| 493 | 20231228 | 103400 | 561162860 | 16270 | 16270 | 16270 | 16270 | 37 |
| 494 | 20231228 | 103300 | 560560870 | 16270 | 16260 | 16280 | 16260 | 1197 |
| 495 | 20231228 | 103200 | 541088740 | 16250 | 16260 | 16260 | 16250 | 850 |
| 496 | 20231228 | 103100 | 527275100 | 16260 | 16260 | 16270 | 16260 | 147 |
| 497 | 20231228 | 103000 | 524884780 | 16260 | 16260 | 16270 | 16260 | 247 |
| 498 | 20231228 | 102900 | 520867330 | 16270 | 16270 | 16270 | 16270 | 150 |
| 499 | 20231228 | 102800 | 518426830 | 16270 | 16250 | 16270 | 16250 | 287 |
| 500 | 20231228 | 102700 | 513758500 | 16260 | 16270 | 16270 | 16260 | 140 |
| 501 | 20231228 | 102600 | 511481830 | 16260 | 16260 | 16270 | 16260 | 683 |
| 502 | 20231228 | 102500 | 500373540 | 16260 | 16260 | 16260 | 16260 | 160 |
| 503 | 20231228 | 102400 | 497771940 | 16260 | 16260 | 16260 | 16260 | 361 |
| 504 | 20231228 | 102300 | 491902080 | 16260 | 16260 | 16260 | 16250 | 95 |
| 505 | 20231228 | 102200 | 490357400 | 16260 | 16270 | 16270 | 16250 | 245 |
| 506 | 20231228 | 102100 | 486372650 | 16270 | 16250 | 16270 | 16250 | 207 |
| 507 | 20231228 | 102000 | 483006790 | 16260 | 16260 | 16270 | 16260 | 271 |
| 508 | 20231228 | 101900 | 478599280 | 16260 | 16270 | 16270 | 16250 | 108 |
| 509 | 20231228 | 101800 | 476842950 | 16250 | 16250 | 16260 | 16250 | 506 |
| 510 | 20231228 | 101700 | 468616010 | 16250 | 16250 | 16260 | 16250 | 194 |
| 511 | 20231228 | 101600 | 465463290 | 16250 | 16250 | 16260 | 16240 | 244 |
| 512 | 20231228 | 101500 | 461497190 | 16260 | 16250 | 16260 | 16250 | 103 |
| 513 | 20231228 | 101400 | 459823370 | 16240 | 16250 | 16250 | 16240 | 789 |
| 514 | 20231228 | 101300 | 447002220 | 16250 | 16250 | 16250 | 16240 | 286 |
| 515 | 20231228 | 101200 | 442355220 | 16250 | 16250 | 16250 | 16230 | 286 |
| 516 | 20231228 | 101100 | 437707800 | 16250 | 16250 | 16250 | 16240 | 142 |
| 517 | 20231228 | 101000 | 435401110 | 16250 | 16240 | 16250 | 16220 | 1872 |
| 518 | 20231228 | 100900 | 404998810 | 16240 | 16240 | 16240 | 16230 | 102 |
| 519 | 20231228 | 100800 | 403342830 | 16240 | 16240 | 16240 | 16230 | 233 |
| 520 | 20231228 | 100700 | 399559110 | 16240 | 16190 | 16240 | 16190 | 4620 |
| 521 | 20231228 | 100600 | 324701140 | 16190 | 16190 | 16190 | 16180 | 18 |
| 522 | 20231228 | 100500 | 324409750 | 16190 | 16190 | 16190 | 16180 | 124 |
| 523 | 20231228 | 100400 | 322402210 | 16190 | 16190 | 16190 | 16180 | 2271 |
| 524 | 20231228 | 100300 | 285638070 | 16190 | 16190 | 16190 | 16160 | 196 |
| 525 | 20231228 | 100200 | 282464870 | 16190 | 16150 | 16190 | 16150 | 1498 |
| 526 | 20231228 | 100100 | 258257200 | 16150 | 16150 | 16160 | 16150 | 326 |
| 527 | 20231228 | 100000 | 252992090 | 16160 | 16150 | 16160 | 16150 | 950 |
| 528 | 20231228 | 095900 | 237649540 | 16150 | 16150 | 16160 | 16150 | 131 |
| 529 | 20231228 | 095800 | 235533720 | 16150 | 16150 | 16150 | 16150 | 110 |
| 530 | 20231228 | 095700 | 233757220 | 16140 | 16130 | 16140 | 16120 | 939 |
| 531 | 20231228 | 095600 | 218609790 | 16130 | 16130 | 16130 | 16130 | 15 |
| 532 | 20231228 | 095500 | 218367840 | 16130 | 16130 | 16130 | 16130 | 541 |
| 533 | 20231228 | 095400 | 209641510 | 16120 | 16110 | 16120 | 16100 | 1009 |
| 534 | 20231228 | 095300 | 193386110 | 16110 | 16110 | 16110 | 16100 | 97 |
| 535 | 20231228 | 095200 | 191823660 | 16110 | 16090 | 16110 | 16090 | 3678 |
| 536 | 20231228 | 095100 | 132609480 | 16080 | 16090 | 16090 | 16070 | 42 |
| 537 | 20231228 | 095000 | 131934120 | 16080 | 16090 | 16090 | 16080 | 100 |
| 538 | 20231228 | 094900 | 130325470 | 16080 | 16040 | 16080 | 16040 | 281 |
| 539 | 20231228 | 094800 | 125812410 | 16040 | 16040 | 16040 | 16040 | 102 |
| 540 | 20231228 | 094700 | 124176330 | 16040 | 16030 | 16050 | 16030 | 1394 |
| 541 | 20231228 | 094600 | 101821390 | 16030 | 16020 | 16030 | 16020 | 321 |
| 542 | 20231228 | 094500 | 96677720 | 16020 | 16010 | 16020 | 16010 | 437 |
| 543 | 20231228 | 094400 | 89681150 | 16010 | 16000 | 16010 | 16000 | 119 |
| 544 | 20231228 | 094300 | 87776030 | 16010 | 16010 | 16010 | 16010 | 8 |
| 545 | 20231228 | 094200 | 87647950 | 16010 | 16010 | 16010 | 16010 | 0 |
| 546 | 20231228 | 094100 | 87647950 | 16010 | 16010 | 16010 | 16010 | 3 |
| 547 | 20231228 | 094000 | 87599920 | 15980 | 15980 | 15980 | 15980 | 0 |
| 548 | 20231228 | 093900 | 87599920 | 15980 | 15980 | 15980 | 15980 | 0 |
| 549 | 20231228 | 093800 | 87599920 | 15980 | 16010 | 16010 | 15980 | 35 |
| 550 | 20231228 | 093700 | 87040230 | 16020 | 16020 | 16020 | 16020 | 61 |
| 551 | 20231228 | 093600 | 86063010 | 16020 | 16020 | 16020 | 16020 | 20 |
| 552 | 20231228 | 093500 | 85742610 | 16030 | 16020 | 16030 | 16020 | 105 |
| 553 | 20231228 | 093400 | 84059510 | 16020 | 16020 | 16020 | 16020 | 146 |
| 554 | 20231228 | 093300 | 81720590 | 16020 | 16020 | 16020 | 16020 | 109 |
| 555 | 20231228 | 093200 | 79974410 | 16010 | 16010 | 16010 | 16010 | 35 |
| 556 | 20231228 | 093100 | 79414060 | 16010 | 16000 | 16010 | 16000 | 138 |
| 557 | 20231228 | 093000 | 77205730 | 16000 | 16010 | 16010 | 16000 | 32 |
| 558 | 20231228 | 092900 | 76693720 | 16000 | 16000 | 16000 | 16000 | 5 |
| 559 | 20231228 | 092800 | 76613720 | 16000 | 16000 | 16000 | 16000 | 1 |
| 560 | 20231228 | 092700 | 76597720 | 16000 | 16000 | 16000 | 16000 | 67 |
| 561 | 20231228 | 092600 | 75525720 | 16000 | 16000 | 16000 | 16000 | 1 |
| 562 | 20231228 | 092500 | 75509720 | 16000 | 15990 | 16000 | 15990 | 332 |
| 563 | 20231228 | 092400 | 70200160 | 15980 | 15990 | 15990 | 15980 | 100 |
| 564 | 20231228 | 092300 | 68601970 | 16000 | 16000 | 16000 | 16000 | 0 |
| 565 | 20231228 | 092200 | 68601970 | 16000 | 16000 | 16000 | 16000 | 12 |
| 566 | 20231228 | 092100 | 68409970 | 16000 | 16000 | 16000 | 16000 | 11 |
| 567 | 20231228 | 092000 | 68233970 | 16000 | 15980 | 16000 | 15980 | 2 |
| 568 | 20231228 | 091900 | 68201990 | 15980 | 15980 | 15980 | 15980 | 0 |
| 569 | 20231228 | 091800 | 68201990 | 15980 | 15990 | 15990 | 15980 | 451 |
| 570 | 20231228 | 091700 | 60994810 | 16010 | 16030 | 16030 | 16010 | 32 |
| 571 | 20231228 | 091600 | 60482460 | 16020 | 16000 | 16020 | 16000 | 378 |
| 572 | 20231228 | 091500 | 54429760 | 16000 | 16030 | 16030 | 16000 | 207 |
| 573 | 20231228 | 091400 | 51116850 | 16020 | 15970 | 16020 | 15970 | 582 |
| 574 | 20231228 | 091300 | 41809490 | 15990 | 15990 | 15990 | 15990 | 65 |
| 575 | 20231228 | 091200 | 40770140 | 15980 | 15980 | 15980 | 15980 | 12 |
| 576 | 20231228 | 091100 | 40578380 | 15990 | 15950 | 15990 | 15930 | 536 |
| 577 | 20231228 | 091000 | 32018680 | 15950 | 15990 | 15990 | 15950 | 34 |
| 578 | 20231228 | 090900 | 31475940 | 16050 | 16050 | 16050 | 16050 | 3 |
| 579 | 20231228 | 090800 | 31427790 | 16050 | 15960 | 16070 | 15960 | 1054 |
| 580 | 20231228 | 090700 | 14555800 | 15940 | 15950 | 15950 | 15940 | 72 |
| 581 | 20231228 | 090600 | 13407780 | 15980 | 15980 | 15980 | 15980 | 59 |
| 582 | 20231228 | 090500 | 12464960 | 15980 | 15950 | 15980 | 15950 | 110 |
| 583 | 20231228 | 090400 | 10709080 | 15950 | 16000 | 16000 | 15950 | 51 |
| 584 | 20231228 | 090300 | 9895580 | 15990 | 15950 | 15990 | 15950 | 126 |
| 585 | 20231228 | 090200 | 7883980 | 15940 | 16000 | 16000 | 15940 | 34 |
| 586 | 20231228 | 090100 | 7340340 | 16000 | 15940 | 16000 | 15940 | 69 |
| 587 | 20231228 | 090000 | 6236790 | 15930 | 15910 | 15930 | 15910 | 392 |