31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 193200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 3 | 20231226 | 193100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231226 | 193000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231226 | 192900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231226 | 192800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231226 | 192700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231226 | 192600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231226 | 192500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231226 | 192400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231226 | 192300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231226 | 192200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231226 | 192100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231226 | 192000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231226 | 191900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231226 | 191800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231226 | 191700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231226 | 191600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231226 | 191500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231226 | 191400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231226 | 191300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231226 | 191200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231226 | 191100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231226 | 191000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231226 | 190900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231226 | 190800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231226 | 190700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231226 | 190600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231226 | 190500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231226 | 190400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231226 | 190300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231226 | 190200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 33 | 20231226 | 190100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231226 | 190000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231226 | 185900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231226 | 185800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231226 | 185700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231226 | 185600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231226 | 185500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231226 | 185400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231226 | 185300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231226 | 185200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231226 | 185100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231226 | 185000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231226 | 184900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231226 | 184800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231226 | 184700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231226 | 184600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231226 | 184500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231226 | 184400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231226 | 184300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231226 | 184200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231226 | 184100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231226 | 184000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231226 | 183900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231226 | 183800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231226 | 183700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231226 | 183600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231226 | 183500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231226 | 183400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231226 | 183300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231226 | 183200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 63 | 20231226 | 183100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231226 | 183000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231226 | 182900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231226 | 182800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231226 | 182700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231226 | 182600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231226 | 182500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231226 | 182400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231226 | 182300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231226 | 182200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231226 | 182100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231226 | 182000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231226 | 181900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231226 | 181800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231226 | 181700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231226 | 181600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231226 | 181500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231226 | 181400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231226 | 181300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231226 | 181200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231226 | 181100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231226 | 181000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231226 | 180900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231226 | 180800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231226 | 180700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231226 | 180600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231226 | 180500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231226 | 180400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231226 | 180300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231226 | 180200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 93 | 20231226 | 180100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231226 | 180000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231226 | 175900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231226 | 175800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231226 | 175700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231226 | 175600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231226 | 175500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231226 | 175400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231226 | 175300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231226 | 175200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231226 | 175100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231226 | 175000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231226 | 174900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231226 | 174800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231226 | 174700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231226 | 174600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231226 | 174500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231226 | 174400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231226 | 174300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231226 | 174200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231226 | 174100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231226 | 174000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231226 | 173900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231226 | 173800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231226 | 173700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231226 | 173600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231226 | 173500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231226 | 173400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231226 | 173300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231226 | 173200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 123 | 20231226 | 173100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231226 | 173000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231226 | 172900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231226 | 172800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231226 | 172700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231226 | 172600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231226 | 172500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231226 | 172400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231226 | 172300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231226 | 172200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231226 | 172100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231226 | 172000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231226 | 171900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231226 | 171800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231226 | 171700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231226 | 171600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231226 | 171500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231226 | 171400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231226 | 171300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231226 | 171200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231226 | 171100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231226 | 171000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231226 | 170900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231226 | 170800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231226 | 170700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231226 | 170600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231226 | 170500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231226 | 170400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231226 | 170300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231226 | 170200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 153 | 20231226 | 170100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231226 | 170000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231226 | 165900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231226 | 165800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231226 | 165700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231226 | 165600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231226 | 165500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231226 | 165400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231226 | 165300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231226 | 165200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231226 | 165100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231226 | 165000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231226 | 164900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231226 | 164800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231226 | 164700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231226 | 164600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231226 | 164500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231226 | 164400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231226 | 164300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231226 | 164200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231226 | 164100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231226 | 164000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231226 | 163900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231226 | 163800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231226 | 163700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231226 | 163600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231226 | 163500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231226 | 163400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231226 | 163300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231226 | 163200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 183 | 20231226 | 163100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20231226 | 163000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20231226 | 162900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20231226 | 162800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20231226 | 162700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20231226 | 162600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20231226 | 162500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20231226 | 162400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20231226 | 162300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20231226 | 162200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20231226 | 162100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20231226 | 162000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20231226 | 161900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20231226 | 161800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20231226 | 161700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20231226 | 161600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20231226 | 161500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20231226 | 161400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20231226 | 161300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20231226 | 161200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20231226 | 161100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20231226 | 161000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20231226 | 160900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20231226 | 160800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20231226 | 160700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20231226 | 160600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20231226 | 160500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20231226 | 160400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20231226 | 160300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20231226 | 160200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 213 | 20231226 | 160100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20231226 | 160000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20231226 | 155900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20231226 | 155800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20231226 | 155700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20231226 | 155600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20231226 | 155500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20231226 | 155400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20231226 | 155300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20231226 | 155200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20231226 | 155100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20231226 | 155000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20231226 | 154900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20231226 | 154800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20231226 | 154700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20231226 | 154600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20231226 | 154500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20231226 | 154400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20231226 | 154300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20231226 | 154200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20231226 | 154100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20231226 | 154000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20231226 | 153900 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 236 | 20231226 | 153800 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 237 | 20231226 | 153700 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 238 | 20231226 | 153600 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 239 | 20231226 | 153500 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 240 | 20231226 | 153400 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 241 | 20231226 | 153300 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 242 | 20231226 | 153200 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 243 | 20231226 | 153100 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 244 | 20231226 | 153000 | 1591760900 | 5560 | 5560 | 5560 | 5560 | 2685 |
| 245 | 20231226 | 152900 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 246 | 20231226 | 152800 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 247 | 20231226 | 152700 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 248 | 20231226 | 152600 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 249 | 20231226 | 152500 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 250 | 20231226 | 152400 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 251 | 20231226 | 152300 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 252 | 20231226 | 152200 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 253 | 20231226 | 152100 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 254 | 20231226 | 152000 | 1576832300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 255 | 20231226 | 151900 | 1576832300 | 5590 | 5590 | 5590 | 5580 | 1755 |
| 256 | 20231226 | 151800 | 1567022370 | 5580 | 5590 | 5590 | 5580 | 71 |
| 257 | 20231226 | 151700 | 1566626000 | 5580 | 5580 | 5580 | 5580 | 15 |
| 258 | 20231226 | 151600 | 1566542300 | 5580 | 5580 | 5580 | 5580 | 346 |
| 259 | 20231226 | 151500 | 1564611620 | 5580 | 5590 | 5600 | 5580 | 609 |
| 260 | 20231226 | 151400 | 1561205290 | 5600 | 5600 | 5600 | 5600 | 712 |
| 261 | 20231226 | 151300 | 1557218090 | 5590 | 5590 | 5590 | 5590 | 48 |
| 262 | 20231226 | 151200 | 1556949770 | 5590 | 5590 | 5590 | 5590 | 116 |
| 263 | 20231226 | 151100 | 1556301330 | 5590 | 5590 | 5590 | 5590 | 28 |
| 264 | 20231226 | 151000 | 1556144810 | 5580 | 5580 | 5580 | 5570 | 769 |
| 265 | 20231226 | 150900 | 1551854390 | 5590 | 5590 | 5590 | 5590 | 78 |
| 266 | 20231226 | 150800 | 1551418370 | 5590 | 5600 | 5600 | 5590 | 281 |
| 267 | 20231226 | 150700 | 1549847520 | 5590 | 5590 | 5590 | 5590 | 784 |
| 268 | 20231226 | 150600 | 1545464960 | 5590 | 5600 | 5600 | 5590 | 150 |
| 269 | 20231226 | 150500 | 1544625460 | 5600 | 5580 | 5600 | 5580 | 20 |
| 270 | 20231226 | 150400 | 1544513500 | 5580 | 5600 | 5600 | 5580 | 151 |
| 271 | 20231226 | 150300 | 1543669730 | 5600 | 5610 | 5610 | 5600 | 698 |
| 272 | 20231226 | 150200 | 1539754420 | 5600 | 5590 | 5600 | 5590 | 297 |
| 273 | 20231226 | 150100 | 1538091790 | 5590 | 5590 | 5590 | 5590 | 484 |
| 274 | 20231226 | 150000 | 1535386230 | 5590 | 5600 | 5600 | 5590 | 290 |
| 275 | 20231226 | 145900 | 1533764830 | 5600 | 5600 | 5600 | 5600 | 18 |
| 276 | 20231226 | 145800 | 1533664030 | 5600 | 5600 | 5600 | 5600 | 32 |
| 277 | 20231226 | 145700 | 1533484830 | 5590 | 5590 | 5590 | 5590 | 500 |
| 278 | 20231226 | 145600 | 1530689830 | 5590 | 5610 | 5610 | 5590 | 1898 |
| 279 | 20231226 | 145500 | 1520061010 | 5600 | 5600 | 5600 | 5600 | 242 |
| 280 | 20231226 | 145400 | 1518705810 | 5610 | 5610 | 5610 | 5610 | 489 |
| 281 | 20231226 | 145300 | 1515962520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 282 | 20231226 | 145200 | 1515962520 | 5610 | 5610 | 5610 | 5610 | 93 |
| 283 | 20231226 | 145100 | 1515440790 | 5600 | 5600 | 5600 | 5600 | 298 |
| 284 | 20231226 | 145000 | 1513771990 | 5610 | 5620 | 5620 | 5610 | 6093 |
| 285 | 20231226 | 144900 | 1479589910 | 5610 | 5610 | 5610 | 5610 | 37 |
| 286 | 20231226 | 144800 | 1479382340 | 5620 | 5620 | 5620 | 5620 | 86 |
| 287 | 20231226 | 144700 | 1478899020 | 5620 | 5610 | 5620 | 5610 | 60 |
| 288 | 20231226 | 144600 | 1478562320 | 5610 | 5610 | 5610 | 5610 | 819 |
| 289 | 20231226 | 144500 | 1473967730 | 5610 | 5610 | 5630 | 5610 | 3220 |
| 290 | 20231226 | 144400 | 1455902130 | 5630 | 5630 | 5630 | 5610 | 202 |
| 291 | 20231226 | 144300 | 1454766870 | 5620 | 5620 | 5620 | 5620 | 2657 |
| 292 | 20231226 | 144200 | 1439834530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 293 | 20231226 | 144100 | 1439834530 | 5620 | 5620 | 5630 | 5620 | 280 |
| 294 | 20231226 | 144000 | 1438258930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 295 | 20231226 | 143900 | 1438258930 | 5630 | 5620 | 5630 | 5620 | 1221 |
| 296 | 20231226 | 143800 | 1431396790 | 5620 | 5630 | 5630 | 5620 | 647 |
| 297 | 20231226 | 143700 | 1427760560 | 5620 | 5620 | 5620 | 5620 | 948 |
| 298 | 20231226 | 143600 | 1422432800 | 5620 | 5620 | 5620 | 5620 | 676 |
| 299 | 20231226 | 143500 | 1418633680 | 5620 | 5630 | 5630 | 5620 | 5135 |
| 300 | 20231226 | 143400 | 1389772240 | 5630 | 5630 | 5630 | 5630 | 5 |
| 301 | 20231226 | 143300 | 1389744090 | 5630 | 5630 | 5630 | 5620 | 7027 |
| 302 | 20231226 | 143200 | 1350232380 | 5630 | 5630 | 5630 | 5630 | 501 |
| 303 | 20231226 | 143100 | 1347411750 | 5630 | 5630 | 5640 | 5630 | 954 |
| 304 | 20231226 | 143000 | 1342034770 | 5640 | 5640 | 5640 | 5640 | 500 |
| 305 | 20231226 | 142900 | 1339214770 | 5640 | 5640 | 5640 | 5640 | 265 |
| 306 | 20231226 | 142800 | 1337720170 | 5640 | 5640 | 5640 | 5640 | 1161 |
| 307 | 20231226 | 142700 | 1331172130 | 5650 | 5650 | 5650 | 5650 | 1 |
| 308 | 20231226 | 142600 | 1331166480 | 5650 | 5640 | 5650 | 5640 | 19 |
| 309 | 20231226 | 142500 | 1331059220 | 5640 | 5640 | 5640 | 5640 | 3 |
| 310 | 20231226 | 142400 | 1331042300 | 5650 | 5650 | 5650 | 5650 | 855 |
| 311 | 20231226 | 142300 | 1326211550 | 5640 | 5640 | 5640 | 5640 | 21 |
| 312 | 20231226 | 142200 | 1326093110 | 5640 | 5640 | 5640 | 5640 | 121 |
| 313 | 20231226 | 142100 | 1325410670 | 5640 | 5640 | 5640 | 5640 | 274 |
| 314 | 20231226 | 142000 | 1323865310 | 5640 | 5640 | 5640 | 5640 | 0 |
| 315 | 20231226 | 141900 | 1323865310 | 5640 | 5640 | 5640 | 5640 | 178 |
| 316 | 20231226 | 141800 | 1322861390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 317 | 20231226 | 141700 | 1322861390 | 5640 | 5640 | 5640 | 5640 | 374 |
| 318 | 20231226 | 141600 | 1320752030 | 5640 | 5640 | 5640 | 5640 | 54 |
| 319 | 20231226 | 141500 | 1320447470 | 5640 | 5650 | 5650 | 5640 | 313 |
| 320 | 20231226 | 141400 | 1318680080 | 5650 | 5650 | 5650 | 5650 | 1815 |
| 321 | 20231226 | 141300 | 1308425330 | 5650 | 5640 | 5650 | 5640 | 1941 |
| 322 | 20231226 | 141200 | 1297462620 | 5640 | 5640 | 5640 | 5640 | 240 |
| 323 | 20231226 | 141100 | 1296109020 | 5650 | 5660 | 5660 | 5650 | 150 |
| 324 | 20231226 | 141000 | 1295260520 | 5670 | 5630 | 5670 | 5630 | 2852 |
| 325 | 20231226 | 140900 | 1279126770 | 5640 | 5640 | 5640 | 5640 | 20 |
| 326 | 20231226 | 140800 | 1279013970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 327 | 20231226 | 140700 | 1279013970 | 5640 | 5640 | 5640 | 5640 | 1 |
| 328 | 20231226 | 140600 | 1279008330 | 5630 | 5640 | 5640 | 5630 | 658 |
| 329 | 20231226 | 140500 | 1275299790 | 5630 | 5650 | 5650 | 5630 | 240 |
| 330 | 20231226 | 140400 | 1273947970 | 5650 | 5650 | 5650 | 5650 | 101 |
| 331 | 20231226 | 140300 | 1273377320 | 5650 | 5650 | 5650 | 5650 | 4 |
| 332 | 20231226 | 140200 | 1273354720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 333 | 20231226 | 140100 | 1273354720 | 5650 | 5650 | 5650 | 5650 | 125 |
| 334 | 20231226 | 140000 | 1272648470 | 5650 | 5670 | 5670 | 5650 | 3 |
| 335 | 20231226 | 135900 | 1272631480 | 5670 | 5650 | 5670 | 5650 | 416 |
| 336 | 20231226 | 135800 | 1270275530 | 5650 | 5650 | 5650 | 5650 | 20 |
| 337 | 20231226 | 135700 | 1270162530 | 5650 | 5650 | 5650 | 5640 | 385 |
| 338 | 20231226 | 135600 | 1267988370 | 5650 | 5630 | 5650 | 5630 | 731 |
| 339 | 20231226 | 135500 | 1263870840 | 5640 | 5640 | 5640 | 5640 | 327 |
| 340 | 20231226 | 135400 | 1262026560 | 5640 | 5650 | 5650 | 5640 | 3417 |
| 341 | 20231226 | 135300 | 1242720980 | 5650 | 5660 | 5660 | 5650 | 412 |
| 342 | 20231226 | 135200 | 1240389340 | 5660 | 5650 | 5660 | 5650 | 906 |
| 343 | 20231226 | 135100 | 1235262870 | 5650 | 5670 | 5670 | 5650 | 672 |
| 344 | 20231226 | 135000 | 1231461750 | 5670 | 5650 | 5670 | 5650 | 315 |
| 345 | 20231226 | 134900 | 1229677150 | 5660 | 5650 | 5670 | 5640 | 791 |
| 346 | 20231226 | 134800 | 1225205620 | 5650 | 5670 | 5670 | 5640 | 759 |
| 347 | 20231226 | 134700 | 1220913990 | 5690 | 5610 | 5690 | 5610 | 33706 |
| 348 | 20231226 | 134600 | 1030810810 | 5610 | 5600 | 5610 | 5600 | 10 |
| 349 | 20231226 | 134500 | 1030754780 | 5600 | 5600 | 5600 | 5600 | 522 |
| 350 | 20231226 | 134400 | 1027831580 | 5610 | 5610 | 5610 | 5610 | 10 |
| 351 | 20231226 | 134300 | 1027775480 | 5610 | 5610 | 5610 | 5610 | 15 |
| 352 | 20231226 | 134200 | 1027691330 | 5600 | 5600 | 5610 | 5600 | 185 |
| 353 | 20231226 | 134100 | 1026653830 | 5610 | 5610 | 5610 | 5610 | 3375 |
| 354 | 20231226 | 134000 | 1007720080 | 5610 | 5600 | 5610 | 5600 | 1212 |
| 355 | 20231226 | 133900 | 1000931380 | 5600 | 5600 | 5600 | 5600 | 5 |
| 356 | 20231226 | 133800 | 1000903380 | 5600 | 5610 | 5610 | 5600 | 1451 |
| 357 | 20231226 | 133700 | 992774770 | 5600 | 5570 | 5600 | 5570 | 4080 |
| 358 | 20231226 | 133600 | 969971560 | 5570 | 5570 | 5570 | 5570 | 0 |
| 359 | 20231226 | 133500 | 969971560 | 5570 | 5570 | 5570 | 5570 | 10 |
| 360 | 20231226 | 133400 | 969915860 | 5570 | 5580 | 5580 | 5560 | 1077 |
| 361 | 20231226 | 133300 | 963907260 | 5590 | 5600 | 5600 | 5590 | 163 |
| 362 | 20231226 | 133200 | 962996060 | 5600 | 5610 | 5610 | 5590 | 443 |
| 363 | 20231226 | 133100 | 960515250 | 5610 | 5620 | 5620 | 5610 | 753 |
| 364 | 20231226 | 133000 | 956289640 | 5620 | 5610 | 5620 | 5600 | 3963 |
| 365 | 20231226 | 132900 | 934050720 | 5600 | 5590 | 5600 | 5590 | 1041 |
| 366 | 20231226 | 132800 | 928226120 | 5590 | 5590 | 5590 | 5590 | 1 |
| 367 | 20231226 | 132700 | 928220530 | 5590 | 5590 | 5590 | 5590 | 1 |
| 368 | 20231226 | 132600 | 928214940 | 5590 | 5600 | 5600 | 5590 | 2686 |
| 369 | 20231226 | 132500 | 913173410 | 5590 | 5590 | 5590 | 5590 | 208 |
| 370 | 20231226 | 132400 | 912010690 | 5590 | 5590 | 5590 | 5590 | 1 |
| 371 | 20231226 | 132300 | 912005100 | 5590 | 5580 | 5590 | 5580 | 403 |
| 372 | 20231226 | 132200 | 909755830 | 5580 | 5560 | 5580 | 5560 | 1200 |
| 373 | 20231226 | 132100 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 374 | 20231226 | 132000 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 375 | 20231226 | 131900 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 376 | 20231226 | 131800 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 377 | 20231226 | 131700 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 378 | 20231226 | 131600 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 379 | 20231226 | 131500 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 380 | 20231226 | 131400 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 381 | 20231226 | 131300 | 903063820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 382 | 20231226 | 131200 | 903063820 | 5550 | 5550 | 5550 | 5550 | 200 |
| 383 | 20231226 | 131100 | 901953820 | 5550 | 5550 | 5550 | 5550 | 50 |
| 384 | 20231226 | 131000 | 901676320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 385 | 20231226 | 130900 | 901676320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 386 | 20231226 | 130800 | 901676320 | 5550 | 5550 | 5550 | 5550 | 58 |
| 387 | 20231226 | 130700 | 901354420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 388 | 20231226 | 130600 | 901354420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 389 | 20231226 | 130500 | 901354420 | 5560 | 5560 | 5560 | 5560 | 15 |
| 390 | 20231226 | 130400 | 901271020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 391 | 20231226 | 130300 | 901271020 | 5540 | 5550 | 5550 | 5540 | 16 |
| 392 | 20231226 | 130200 | 901182360 | 5550 | 5550 | 5550 | 5550 | 0 |
| 393 | 20231226 | 130100 | 901182360 | 5550 | 5550 | 5550 | 5550 | 0 |
| 394 | 20231226 | 130000 | 901182360 | 5550 | 5550 | 5550 | 5550 | 0 |
| 395 | 20231226 | 125900 | 901182360 | 5550 | 5550 | 5550 | 5550 | 0 |
| 396 | 20231226 | 125800 | 901182360 | 5550 | 5550 | 5550 | 5550 | 0 |
| 397 | 20231226 | 125700 | 901182360 | 5550 | 5550 | 5550 | 5550 | 0 |
| 398 | 20231226 | 125600 | 901182360 | 5550 | 5530 | 5550 | 5530 | 896 |
| 399 | 20231226 | 125500 | 896211480 | 5530 | 5530 | 5530 | 5530 | 0 |
| 400 | 20231226 | 125400 | 896211480 | 5530 | 5530 | 5530 | 5530 | 0 |
| 401 | 20231226 | 125300 | 896211480 | 5530 | 5540 | 5540 | 5530 | 12300 |
| 402 | 20231226 | 125200 | 828153460 | 5560 | 5560 | 5560 | 5560 | 150 |
| 403 | 20231226 | 125100 | 827319460 | 5530 | 5530 | 5530 | 5530 | 0 |
| 404 | 20231226 | 125000 | 827319460 | 5530 | 5540 | 5540 | 5530 | 1039 |
| 405 | 20231226 | 124900 | 821564250 | 5550 | 5550 | 5550 | 5550 | 774 |
| 406 | 20231226 | 124800 | 817268550 | 5550 | 5550 | 5550 | 5550 | 170 |
| 407 | 20231226 | 124700 | 816325050 | 5550 | 5550 | 5550 | 5550 | 207 |
| 408 | 20231226 | 124600 | 815176200 | 5550 | 5550 | 5550 | 5550 | 1082 |
| 409 | 20231226 | 124500 | 809171100 | 5550 | 5560 | 5560 | 5550 | 326 |
| 410 | 20231226 | 124400 | 807359390 | 5560 | 5560 | 5560 | 5560 | 0 |
| 411 | 20231226 | 124300 | 807359390 | 5560 | 5550 | 5560 | 5550 | 2501 |
| 412 | 20231226 | 124200 | 793454230 | 5550 | 5550 | 5550 | 5550 | 40 |
| 413 | 20231226 | 124100 | 793232230 | 5550 | 5550 | 5550 | 5550 | 423 |
| 414 | 20231226 | 124000 | 790884580 | 5550 | 5550 | 5550 | 5550 | 32 |
| 415 | 20231226 | 123900 | 790706980 | 5550 | 5550 | 5550 | 5550 | 7 |
| 416 | 20231226 | 123800 | 790668130 | 5550 | 5550 | 5550 | 5550 | 0 |
| 417 | 20231226 | 123700 | 790668130 | 5550 | 5550 | 5550 | 5550 | 40 |
| 418 | 20231226 | 123600 | 790446130 | 5550 | 5550 | 5550 | 5550 | 661 |
| 419 | 20231226 | 123500 | 786777580 | 5550 | 5550 | 5550 | 5550 | 1352 |
| 420 | 20231226 | 123400 | 779273980 | 5550 | 5550 | 5550 | 5550 | 2595 |
| 421 | 20231226 | 123300 | 764871730 | 5540 | 5540 | 5540 | 5540 | 251 |
| 422 | 20231226 | 123200 | 763481190 | 5540 | 5570 | 5570 | 5540 | 3107 |
| 423 | 20231226 | 123100 | 746226270 | 5560 | 5560 | 5560 | 5560 | 825 |
| 424 | 20231226 | 123000 | 741639270 | 5570 | 5570 | 5570 | 5570 | 0 |
| 425 | 20231226 | 122900 | 741639270 | 5570 | 5570 | 5570 | 5570 | 167 |
| 426 | 20231226 | 122800 | 740709080 | 5560 | 5560 | 5560 | 5560 | 111 |
| 427 | 20231226 | 122700 | 740091920 | 5560 | 5560 | 5560 | 5560 | 20 |
| 428 | 20231226 | 122600 | 739980720 | 5570 | 5570 | 5570 | 5570 | 0 |
| 429 | 20231226 | 122500 | 739980720 | 5570 | 5570 | 5570 | 5570 | 4 |
| 430 | 20231226 | 122400 | 739958440 | 5570 | 5570 | 5570 | 5570 | 0 |
| 431 | 20231226 | 122300 | 739958440 | 5570 | 5570 | 5570 | 5570 | 1 |
| 432 | 20231226 | 122200 | 739952870 | 5560 | 5560 | 5560 | 5560 | 0 |
| 433 | 20231226 | 122100 | 739952870 | 5560 | 5560 | 5560 | 5560 | 0 |
| 434 | 20231226 | 122000 | 739952870 | 5560 | 5560 | 5560 | 5560 | 61 |
| 435 | 20231226 | 121900 | 739613710 | 5560 | 5560 | 5560 | 5560 | 3 |
| 436 | 20231226 | 121800 | 739597030 | 5560 | 5560 | 5560 | 5560 | 0 |
| 437 | 20231226 | 121700 | 739597030 | 5560 | 5560 | 5560 | 5560 | 38 |
| 438 | 20231226 | 121600 | 739385750 | 5570 | 5570 | 5570 | 5570 | 3 |
| 439 | 20231226 | 121500 | 739369040 | 5560 | 5560 | 5560 | 5560 | 1 |
| 440 | 20231226 | 121400 | 739363480 | 5560 | 5560 | 5560 | 5560 | 0 |
| 441 | 20231226 | 121300 | 739363480 | 5560 | 5560 | 5560 | 5560 | 0 |
| 442 | 20231226 | 121200 | 739363480 | 5560 | 5560 | 5560 | 5560 | 93 |
| 443 | 20231226 | 121100 | 738846400 | 5560 | 5560 | 5560 | 5560 | 1819 |
| 444 | 20231226 | 121000 | 728732760 | 5560 | 5560 | 5560 | 5560 | 229 |
| 445 | 20231226 | 120900 | 727459520 | 5560 | 5560 | 5560 | 5560 | 1 |
| 446 | 20231226 | 120800 | 727453960 | 5560 | 5560 | 5560 | 5560 | 15 |
| 447 | 20231226 | 120700 | 727370560 | 5560 | 5550 | 5560 | 5550 | 774 |
| 448 | 20231226 | 120600 | 723074830 | 5550 | 5540 | 5550 | 5540 | 106 |
| 449 | 20231226 | 120500 | 722486580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 450 | 20231226 | 120400 | 722486580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 451 | 20231226 | 120300 | 722486580 | 5550 | 5550 | 5550 | 5550 | 1 |
| 452 | 20231226 | 120200 | 722481030 | 5540 | 5540 | 5540 | 5540 | 4 |
| 453 | 20231226 | 120100 | 722458870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 454 | 20231226 | 120000 | 722458870 | 5540 | 5540 | 5540 | 5540 | 200 |
| 455 | 20231226 | 115900 | 721350870 | 5540 | 5540 | 5540 | 5540 | 40 |
| 456 | 20231226 | 115800 | 721129270 | 5540 | 5540 | 5540 | 5540 | 0 |
| 457 | 20231226 | 115700 | 721129270 | 5540 | 5540 | 5540 | 5540 | 784 |
| 458 | 20231226 | 115600 | 716785910 | 5550 | 5570 | 5570 | 5550 | 8473 |
| 459 | 20231226 | 115500 | 669687170 | 5570 | 5570 | 5570 | 5570 | 0 |
| 460 | 20231226 | 115400 | 669687170 | 5570 | 5570 | 5570 | 5570 | 0 |
| 461 | 20231226 | 115300 | 669687170 | 5570 | 5570 | 5570 | 5570 | 0 |
| 462 | 20231226 | 115200 | 669687170 | 5570 | 5570 | 5570 | 5570 | 50 |
| 463 | 20231226 | 115100 | 669408670 | 5570 | 5570 | 5570 | 5570 | 0 |
| 464 | 20231226 | 115000 | 669408670 | 5570 | 5570 | 5570 | 5570 | 364 |
| 465 | 20231226 | 114900 | 667381190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 466 | 20231226 | 114800 | 667381190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 467 | 20231226 | 114700 | 667381190 | 5570 | 5570 | 5570 | 5570 | 401 |
| 468 | 20231226 | 114600 | 665147620 | 5570 | 5570 | 5570 | 5570 | 0 |
| 469 | 20231226 | 114500 | 665147620 | 5570 | 5570 | 5570 | 5570 | 752 |
| 470 | 20231226 | 114400 | 660958980 | 5570 | 5580 | 5580 | 5570 | 60 |
| 471 | 20231226 | 114300 | 660624190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 472 | 20231226 | 114200 | 660624190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 473 | 20231226 | 114100 | 660624190 | 5580 | 5570 | 5580 | 5570 | 4 |
| 474 | 20231226 | 114000 | 660601880 | 5570 | 5570 | 5570 | 5570 | 202 |
| 475 | 20231226 | 113900 | 659476740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 476 | 20231226 | 113800 | 659476740 | 5570 | 5580 | 5580 | 5570 | 1012 |
| 477 | 20231226 | 113700 | 653839790 | 5580 | 5580 | 5580 | 5580 | 4 |
| 478 | 20231226 | 113600 | 653817470 | 5600 | 5600 | 5600 | 5600 | 20 |
| 479 | 20231226 | 113500 | 653705470 | 5600 | 5580 | 5600 | 5580 | 1404 |
| 480 | 20231226 | 113400 | 645847260 | 5590 | 5590 | 5590 | 5590 | 13 |
| 481 | 20231226 | 113300 | 645774590 | 5590 | 5600 | 5600 | 5590 | 21 |
| 482 | 20231226 | 113200 | 645657190 | 5610 | 5580 | 5610 | 5580 | 71 |
| 483 | 20231226 | 113100 | 645259960 | 5580 | 5580 | 5610 | 5580 | 5883 |
| 484 | 20231226 | 113000 | 612322550 | 5580 | 5580 | 5580 | 5580 | 0 |
| 485 | 20231226 | 112900 | 612322550 | 5580 | 5580 | 5580 | 5580 | 1071 |
| 486 | 20231226 | 112800 | 606346370 | 5570 | 5570 | 5570 | 5570 | 350 |
| 487 | 20231226 | 112700 | 604396870 | 5570 | 5570 | 5570 | 5570 | 50 |
| 488 | 20231226 | 112600 | 604118370 | 5570 | 5570 | 5570 | 5570 | 188 |
| 489 | 20231226 | 112500 | 603071210 | 5570 | 5570 | 5570 | 5570 | 390 |
| 490 | 20231226 | 112400 | 600898910 | 5560 | 5560 | 5560 | 5560 | 504 |
| 491 | 20231226 | 112300 | 598096670 | 5560 | 5560 | 5560 | 5560 | 496 |
| 492 | 20231226 | 112200 | 595338910 | 5560 | 5580 | 5580 | 5560 | 48 |
| 493 | 20231226 | 112100 | 595071360 | 5570 | 5570 | 5570 | 5570 | 702 |
| 494 | 20231226 | 112000 | 591161220 | 5570 | 5570 | 5570 | 5570 | 201 |
| 495 | 20231226 | 111900 | 590041650 | 5570 | 5560 | 5570 | 5560 | 2040 |
| 496 | 20231226 | 111800 | 578699240 | 5560 | 5560 | 5560 | 5560 | 0 |
| 497 | 20231226 | 111700 | 578699240 | 5560 | 5560 | 5560 | 5560 | 111 |
| 498 | 20231226 | 111600 | 578082080 | 5570 | 5570 | 5570 | 5570 | 10 |
| 499 | 20231226 | 111500 | 578026380 | 5560 | 5560 | 5560 | 5560 | 0 |
| 500 | 20231226 | 111400 | 578026380 | 5560 | 5560 | 5560 | 5560 | 2 |
| 501 | 20231226 | 111300 | 578015260 | 5560 | 5560 | 5560 | 5560 | 221 |
| 502 | 20231226 | 111200 | 576786500 | 5560 | 5560 | 5560 | 5560 | 2 |
| 503 | 20231226 | 111100 | 576775380 | 5570 | 5570 | 5570 | 5570 | 500 |
| 504 | 20231226 | 111000 | 573990380 | 5570 | 5570 | 5570 | 5570 | 456 |
| 505 | 20231226 | 110900 | 571450460 | 5570 | 5560 | 5570 | 5560 | 551 |
| 506 | 20231226 | 110800 | 568382420 | 5550 | 5550 | 5550 | 5550 | 158 |
| 507 | 20231226 | 110700 | 567505520 | 5550 | 5560 | 5560 | 5550 | 844 |
| 508 | 20231226 | 110600 | 562821310 | 5550 | 5550 | 5550 | 5550 | 561 |
| 509 | 20231226 | 110500 | 559707760 | 5550 | 5550 | 5550 | 5550 | 0 |
| 510 | 20231226 | 110400 | 559707760 | 5550 | 5550 | 5550 | 5550 | 7 |
| 511 | 20231226 | 110300 | 559668910 | 5550 | 5550 | 5550 | 5550 | 0 |
| 512 | 20231226 | 110200 | 559668910 | 5550 | 5550 | 5550 | 5550 | 0 |
| 513 | 20231226 | 110100 | 559668910 | 5550 | 5550 | 5550 | 5550 | 244 |
| 514 | 20231226 | 110000 | 558314710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 515 | 20231226 | 105900 | 558314710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 516 | 20231226 | 105800 | 558314710 | 5560 | 5560 | 5560 | 5560 | 10 |
| 517 | 20231226 | 105700 | 558259110 | 5560 | 5560 | 5560 | 5560 | 0 |
| 518 | 20231226 | 105600 | 558259110 | 5560 | 5560 | 5560 | 5560 | 30 |
| 519 | 20231226 | 105500 | 558092310 | 5560 | 5560 | 5560 | 5560 | 0 |
| 520 | 20231226 | 105400 | 558092310 | 5560 | 5540 | 5560 | 5540 | 5 |
| 521 | 20231226 | 105300 | 558064570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 522 | 20231226 | 105200 | 558064570 | 5570 | 5540 | 5570 | 5540 | 38 |
| 523 | 20231226 | 105100 | 557853850 | 5540 | 5550 | 5550 | 5540 | 300 |
| 524 | 20231226 | 105000 | 556191730 | 5550 | 5550 | 5550 | 5550 | 0 |
| 525 | 20231226 | 104900 | 556191730 | 5550 | 5550 | 5550 | 5550 | 1 |
| 526 | 20231226 | 104800 | 556186180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 527 | 20231226 | 104700 | 556186180 | 5550 | 5550 | 5550 | 5550 | 1 |
| 528 | 20231226 | 104600 | 556180630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 529 | 20231226 | 104500 | 556180630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 530 | 20231226 | 104400 | 556180630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 531 | 20231226 | 104300 | 556180630 | 5570 | 5560 | 5570 | 5560 | 744 |
| 532 | 20231226 | 104200 | 552038900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 533 | 20231226 | 104100 | 552038900 | 5570 | 5540 | 5570 | 5530 | 968 |
| 534 | 20231226 | 104000 | 546660860 | 5540 | 5560 | 5560 | 5490 | 10549 |
| 535 | 20231226 | 103900 | 488477050 | 5570 | 5570 | 5570 | 5570 | 0 |
| 536 | 20231226 | 103800 | 488477050 | 5570 | 5570 | 5570 | 5570 | 0 |
| 537 | 20231226 | 103700 | 488477050 | 5570 | 5570 | 5580 | 5570 | 209 |
| 538 | 20231226 | 103600 | 487312040 | 5560 | 5560 | 5560 | 5560 | 523 |
| 539 | 20231226 | 103500 | 484404160 | 5560 | 5560 | 5560 | 5560 | 4 |
| 540 | 20231226 | 103400 | 484381920 | 5560 | 5560 | 5560 | 5560 | 504 |
| 541 | 20231226 | 103300 | 481579680 | 5560 | 5560 | 5560 | 5560 | 1709 |
| 542 | 20231226 | 103200 | 472077640 | 5560 | 5560 | 5560 | 5560 | 559 |
| 543 | 20231226 | 103100 | 468969600 | 5560 | 5580 | 5580 | 5560 | 2170 |
| 544 | 20231226 | 103000 | 456864400 | 5580 | 5580 | 5590 | 5580 | 8 |
| 545 | 20231226 | 102900 | 456819750 | 5580 | 5560 | 5580 | 5560 | 3037 |
| 546 | 20231226 | 102800 | 439932850 | 5560 | 5570 | 5570 | 5560 | 2298 |
| 547 | 20231226 | 102700 | 427154360 | 5570 | 5570 | 5570 | 5570 | 4 |
| 548 | 20231226 | 102600 | 427132080 | 5570 | 5570 | 5570 | 5570 | 36 |
| 549 | 20231226 | 102500 | 426931560 | 5570 | 5570 | 5570 | 5570 | 11 |
| 550 | 20231226 | 102400 | 426870290 | 5570 | 5570 | 5570 | 5570 | 2427 |
| 551 | 20231226 | 102300 | 413351900 | 5570 | 5570 | 5590 | 5570 | 310 |
| 552 | 20231226 | 102200 | 411625060 | 5590 | 5580 | 5590 | 5580 | 11 |
| 553 | 20231226 | 102100 | 411563580 | 5590 | 5580 | 5590 | 5580 | 711 |
| 554 | 20231226 | 102000 | 407591190 | 5580 | 5580 | 5600 | 5570 | 6452 |
| 555 | 20231226 | 101900 | 371485830 | 5590 | 5550 | 5590 | 5540 | 5222 |
| 556 | 20231226 | 101800 | 342377470 | 5550 | 5510 | 5550 | 5510 | 1571 |
| 557 | 20231226 | 101700 | 333678090 | 5530 | 5520 | 5530 | 5520 | 20 |
| 558 | 20231226 | 101600 | 333567680 | 5530 | 5530 | 5530 | 5520 | 1005 |
| 559 | 20231226 | 101500 | 328010040 | 5520 | 5530 | 5530 | 5520 | 531 |
| 560 | 20231226 | 101400 | 325073630 | 5530 | 5520 | 5530 | 5520 | 94 |
| 561 | 20231226 | 101300 | 324554740 | 5520 | 5530 | 5530 | 5520 | 245 |
| 562 | 20231226 | 101200 | 323201330 | 5520 | 5520 | 5520 | 5520 | 501 |
| 563 | 20231226 | 101100 | 320435810 | 5520 | 5510 | 5520 | 5510 | 2 |
| 564 | 20231226 | 101000 | 320424780 | 5510 | 5500 | 5510 | 5490 | 510 |
| 565 | 20231226 | 100900 | 317614750 | 5510 | 5510 | 5510 | 5500 | 203 |
| 566 | 20231226 | 100800 | 316496230 | 5500 | 5500 | 5500 | 5500 | 428 |
| 567 | 20231226 | 100700 | 314142230 | 5500 | 5470 | 5500 | 5470 | 2512 |
| 568 | 20231226 | 100600 | 300337490 | 5470 | 5470 | 5470 | 5470 | 266 |
| 569 | 20231226 | 100500 | 298882470 | 5470 | 5470 | 5470 | 5470 | 0 |
| 570 | 20231226 | 100400 | 298882470 | 5470 | 5470 | 5470 | 5470 | 211 |
| 571 | 20231226 | 100300 | 297728300 | 5460 | 5460 | 5460 | 5460 | 10 |
| 572 | 20231226 | 100200 | 297673700 | 5460 | 5460 | 5460 | 5460 | 1 |
| 573 | 20231226 | 100100 | 297668240 | 5470 | 5470 | 5470 | 5470 | 284 |
| 574 | 20231226 | 100000 | 296114760 | 5460 | 5440 | 5460 | 5440 | 17 |
| 575 | 20231226 | 095900 | 296022080 | 5440 | 5430 | 5440 | 5430 | 34 |
| 576 | 20231226 | 095800 | 295837190 | 5470 | 5430 | 5470 | 5430 | 29 |
| 577 | 20231226 | 095700 | 295679120 | 5470 | 5420 | 5470 | 5420 | 16 |
| 578 | 20231226 | 095600 | 295592230 | 5450 | 5420 | 5450 | 5420 | 136 |
| 579 | 20231226 | 095500 | 294851510 | 5420 | 5430 | 5430 | 5420 | 16 |
| 580 | 20231226 | 095400 | 294764780 | 5420 | 5420 | 5420 | 5420 | 16 |
| 581 | 20231226 | 095300 | 294678060 | 5420 | 5420 | 5440 | 5420 | 46 |
| 582 | 20231226 | 095200 | 294428140 | 5420 | 5420 | 5420 | 5420 | 96 |
| 583 | 20231226 | 095100 | 293907820 | 5420 | 5420 | 5440 | 5420 | 17 |
| 584 | 20231226 | 095000 | 293815660 | 5420 | 5420 | 5420 | 5420 | 16 |
| 585 | 20231226 | 094900 | 293728940 | 5420 | 5420 | 5420 | 5420 | 31 |
| 586 | 20231226 | 094800 | 293560920 | 5420 | 5420 | 5420 | 5420 | 16 |
| 587 | 20231226 | 094700 | 293474200 | 5450 | 5430 | 5450 | 5420 | 3010 |
| 588 | 20231226 | 094600 | 277129940 | 5430 | 5430 | 5430 | 5430 | 16 |
| 589 | 20231226 | 094500 | 277043060 | 5430 | 5450 | 5450 | 5430 | 18 |
| 590 | 20231226 | 094400 | 276945270 | 5430 | 5420 | 5450 | 5420 | 282 |
| 591 | 20231226 | 094300 | 275409520 | 5410 | 5420 | 5440 | 5410 | 3256 |
| 592 | 20231226 | 094200 | 257729360 | 5410 | 5410 | 5410 | 5400 | 2242 |
| 593 | 20231226 | 094100 | 245600300 | 5410 | 5400 | 5420 | 5400 | 42 |
| 594 | 20231226 | 094000 | 245373130 | 5390 | 5410 | 5410 | 5390 | 3112 |
| 595 | 20231226 | 093900 | 228576220 | 5410 | 5410 | 5410 | 5410 | 453 |
| 596 | 20231226 | 093800 | 226125490 | 5400 | 5410 | 5410 | 5400 | 3079 |
| 597 | 20231226 | 093700 | 209472310 | 5410 | 5420 | 5420 | 5410 | 2112 |
| 598 | 20231226 | 093600 | 198026390 | 5420 | 5420 | 5430 | 5410 | 566 |
| 599 | 20231226 | 093500 | 194959690 | 5410 | 5410 | 5410 | 5410 | 112 |
| 600 | 20231226 | 093400 | 194353770 | 5410 | 5420 | 5420 | 5410 | 1967 |
| 601 | 20231226 | 093300 | 183692710 | 5420 | 5410 | 5420 | 5410 | 208 |
| 602 | 20231226 | 093200 | 182566390 | 5410 | 5400 | 5410 | 5400 | 111 |
| 603 | 20231226 | 093100 | 181966910 | 5400 | 5410 | 5410 | 5400 | 112 |
| 604 | 20231226 | 093000 | 181361060 | 5410 | 5410 | 5430 | 5410 | 218 |
| 605 | 20231226 | 092900 | 180181480 | 5410 | 5410 | 5410 | 5410 | 96 |
| 606 | 20231226 | 092800 | 179662120 | 5400 | 5400 | 5400 | 5400 | 95 |
| 607 | 20231226 | 092700 | 179149120 | 5390 | 5390 | 5390 | 5390 | 191 |
| 608 | 20231226 | 092600 | 178119630 | 5380 | 5390 | 5390 | 5380 | 96 |
| 609 | 20231226 | 092500 | 177603140 | 5420 | 5390 | 5420 | 5380 | 304 |
| 610 | 20231226 | 092400 | 175959260 | 5440 | 5380 | 5440 | 5380 | 1036 |
| 611 | 20231226 | 092300 | 170370350 | 5380 | 5380 | 5390 | 5380 | 648 |
| 612 | 20231226 | 092200 | 166879540 | 5390 | 5390 | 5390 | 5390 | 505 |
| 613 | 20231226 | 092100 | 164157590 | 5390 | 5420 | 5420 | 5380 | 737 |
| 614 | 20231226 | 092000 | 160192020 | 5390 | 5410 | 5430 | 5390 | 333 |
| 615 | 20231226 | 091900 | 158390110 | 5380 | 5380 | 5380 | 5380 | 530 |
| 616 | 20231226 | 091800 | 155538710 | 5420 | 5430 | 5430 | 5380 | 7236 |
| 617 | 20231226 | 091700 | 116400840 | 5430 | 5430 | 5430 | 5430 | 191 |
| 618 | 20231226 | 091600 | 115363710 | 5450 | 5450 | 5460 | 5430 | 3020 |
| 619 | 20231226 | 091500 | 98918630 | 5450 | 5450 | 5450 | 5450 | 116 |
| 620 | 20231226 | 091400 | 98286430 | 5460 | 5460 | 5460 | 5450 | 349 |
| 621 | 20231226 | 091300 | 96384240 | 5450 | 5480 | 5490 | 5450 | 6094 |
| 622 | 20231226 | 091200 | 63022220 | 5480 | 5470 | 5560 | 5470 | 3615 |
| 623 | 20231226 | 091100 | 42983460 | 5470 | 5470 | 5470 | 5470 | 168 |
| 624 | 20231226 | 091000 | 42064500 | 5460 | 5460 | 5460 | 5460 | 191 |
| 625 | 20231226 | 090900 | 41021640 | 5460 | 5460 | 5460 | 5460 | 96 |
| 626 | 20231226 | 090800 | 40497480 | 5460 | 5460 | 5460 | 5460 | 396 |
| 627 | 20231226 | 090700 | 38335320 | 5470 | 5450 | 5470 | 5450 | 445 |
| 628 | 20231226 | 090600 | 35907710 | 5450 | 5450 | 5450 | 5450 | 96 |
| 629 | 20231226 | 090500 | 35384510 | 5450 | 5460 | 5460 | 5450 | 189 |
| 630 | 20231226 | 090400 | 34353070 | 5460 | 5470 | 5470 | 5460 | 79 |
| 631 | 20231226 | 090300 | 33921180 | 5490 | 5450 | 5490 | 5450 | 3452 |
| 632 | 20231226 | 090200 | 14997940 | 5440 | 5440 | 5440 | 5440 | 206 |
| 633 | 20231226 | 090100 | 13877300 | 5440 | 5440 | 5440 | 5440 | 231 |
| 634 | 20231226 | 090000 | 12620660 | 5440 | 5440 | 5440 | 5430 | 2320 |