31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 192900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 3 | 20231228 | 192800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20231228 | 192700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20231228 | 192600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20231228 | 192500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20231228 | 192400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20231228 | 192300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20231228 | 192200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20231228 | 192100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20231228 | 192000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20231228 | 191900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20231228 | 191800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20231228 | 191700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20231228 | 191600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20231228 | 191500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20231228 | 191400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20231228 | 191300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20231228 | 191200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20231228 | 191100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20231228 | 191000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20231228 | 190900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20231228 | 190800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20231228 | 190700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20231228 | 190600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20231228 | 190500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20231228 | 190400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20231228 | 190300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20231228 | 190200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20231228 | 190100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20231228 | 190000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20231228 | 185900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 33 | 20231228 | 185800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20231228 | 185700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20231228 | 185600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20231228 | 185500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20231228 | 185400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20231228 | 185300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20231228 | 185200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20231228 | 185100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20231228 | 185000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20231228 | 184900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20231228 | 184800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20231228 | 184700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20231228 | 184600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20231228 | 184500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20231228 | 184400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20231228 | 184300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20231228 | 184200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20231228 | 184100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20231228 | 184000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20231228 | 183900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20231228 | 183800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20231228 | 183700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20231228 | 183600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20231228 | 183500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20231228 | 183400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20231228 | 183300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20231228 | 183200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20231228 | 183100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20231228 | 183000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20231228 | 182900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 63 | 20231228 | 182800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20231228 | 182700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20231228 | 182600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20231228 | 182500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20231228 | 182400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20231228 | 182300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20231228 | 182200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20231228 | 182100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20231228 | 182000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20231228 | 181900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20231228 | 181800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20231228 | 181700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20231228 | 181600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20231228 | 181500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20231228 | 181400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20231228 | 181300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20231228 | 181200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20231228 | 181100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20231228 | 181000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20231228 | 180900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20231228 | 180800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20231228 | 180700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20231228 | 180600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20231228 | 180500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20231228 | 180400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20231228 | 180300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20231228 | 180200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20231228 | 180100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20231228 | 180000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20231228 | 175900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 93 | 20231228 | 175800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20231228 | 175700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20231228 | 175600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20231228 | 175500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20231228 | 175400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20231228 | 175300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20231228 | 175200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20231228 | 175100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20231228 | 175000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20231228 | 174900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20231228 | 174800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20231228 | 174700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20231228 | 174600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20231228 | 174500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20231228 | 174400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20231228 | 174300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20231228 | 174200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20231228 | 174100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20231228 | 174000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20231228 | 173900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20231228 | 173800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20231228 | 173700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20231228 | 173600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20231228 | 173500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20231228 | 173400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20231228 | 173300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20231228 | 173200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20231228 | 173100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20231228 | 173000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20231228 | 172900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 123 | 20231228 | 172800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20231228 | 172700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20231228 | 172600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20231228 | 172500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20231228 | 172400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20231228 | 172300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20231228 | 172200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20231228 | 172100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20231228 | 172000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20231228 | 171900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20231228 | 171800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20231228 | 171700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20231228 | 171600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20231228 | 171500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20231228 | 171400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20231228 | 171300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20231228 | 171200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 140 | 20231228 | 171100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 141 | 20231228 | 171000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 142 | 20231228 | 170900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 143 | 20231228 | 170800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 144 | 20231228 | 170700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 145 | 20231228 | 170600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 146 | 20231228 | 170500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 147 | 20231228 | 170400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 148 | 20231228 | 170300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 149 | 20231228 | 170200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 150 | 20231228 | 170100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 151 | 20231228 | 170000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 152 | 20231228 | 165900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 153 | 20231228 | 165800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 154 | 20231228 | 165700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 155 | 20231228 | 165600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 156 | 20231228 | 165500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 157 | 20231228 | 165400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 158 | 20231228 | 165300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 159 | 20231228 | 165200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 160 | 20231228 | 165100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 161 | 20231228 | 165000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 162 | 20231228 | 164900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 163 | 20231228 | 164800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 164 | 20231228 | 164700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 165 | 20231228 | 164600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 166 | 20231228 | 164500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 167 | 20231228 | 164400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 168 | 20231228 | 164300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 169 | 20231228 | 164200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 170 | 20231228 | 164100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 171 | 20231228 | 164000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 172 | 20231228 | 163900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 173 | 20231228 | 163800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 174 | 20231228 | 163700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 175 | 20231228 | 163600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 176 | 20231228 | 163500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 177 | 20231228 | 163400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 178 | 20231228 | 163300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 179 | 20231228 | 163200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 180 | 20231228 | 163100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 181 | 20231228 | 163000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 182 | 20231228 | 162900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 183 | 20231228 | 162800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 184 | 20231228 | 162700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 185 | 20231228 | 162600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 186 | 20231228 | 162500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 187 | 20231228 | 162400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 188 | 20231228 | 162300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 189 | 20231228 | 162200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 190 | 20231228 | 162100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 191 | 20231228 | 162000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 192 | 20231228 | 161900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 193 | 20231228 | 161800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 194 | 20231228 | 161700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 195 | 20231228 | 161600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 196 | 20231228 | 161500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20231228 | 161400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20231228 | 161300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20231228 | 161200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 200 | 20231228 | 161100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 201 | 20231228 | 161000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 202 | 20231228 | 160900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 203 | 20231228 | 160800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 204 | 20231228 | 160700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 205 | 20231228 | 160600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 206 | 20231228 | 160500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 207 | 20231228 | 160400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 208 | 20231228 | 160300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 209 | 20231228 | 160200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 210 | 20231228 | 160100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 211 | 20231228 | 160000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 212 | 20231228 | 155900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 213 | 20231228 | 155800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 214 | 20231228 | 155700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 215 | 20231228 | 155600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 216 | 20231228 | 155500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 217 | 20231228 | 155400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 218 | 20231228 | 155300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 219 | 20231228 | 155200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 220 | 20231228 | 155100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 221 | 20231228 | 155000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 222 | 20231228 | 154900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 223 | 20231228 | 154800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 224 | 20231228 | 154700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 225 | 20231228 | 154600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 226 | 20231228 | 154500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 227 | 20231228 | 154400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 228 | 20231228 | 154300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 229 | 20231228 | 154200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 230 | 20231228 | 154100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 231 | 20231228 | 154000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 232 | 20231228 | 153900 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 233 | 20231228 | 153800 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 234 | 20231228 | 153700 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 235 | 20231228 | 153600 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 236 | 20231228 | 153500 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 237 | 20231228 | 153400 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 238 | 20231228 | 153300 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 239 | 20231228 | 153200 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 240 | 20231228 | 153100 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 241 | 20231228 | 153000 | 1854847800 | 7480 | 7480 | 7480 | 7480 | 8167 |
| 242 | 20231228 | 152900 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 243 | 20231228 | 152800 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 244 | 20231228 | 152700 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 245 | 20231228 | 152600 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 246 | 20231228 | 152500 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 247 | 20231228 | 152400 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 248 | 20231228 | 152300 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 249 | 20231228 | 152200 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 250 | 20231228 | 152100 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 251 | 20231228 | 152000 | 1793758640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 252 | 20231228 | 151900 | 1793758640 | 7490 | 7500 | 7500 | 7480 | 614 |
| 253 | 20231228 | 151800 | 1789157320 | 7490 | 7490 | 7500 | 7490 | 84 |
| 254 | 20231228 | 151700 | 1788528130 | 7500 | 7500 | 7500 | 7500 | 22 |
| 255 | 20231228 | 151600 | 1788363130 | 7500 | 7500 | 7500 | 7490 | 1040 |
| 256 | 20231228 | 151500 | 1780572420 | 7500 | 7500 | 7500 | 7490 | 375 |
| 257 | 20231228 | 151400 | 1777761920 | 7500 | 7500 | 7510 | 7500 | 745 |
| 258 | 20231228 | 151300 | 1772174400 | 7510 | 7500 | 7510 | 7500 | 106 |
| 259 | 20231228 | 151200 | 1771378350 | 7510 | 7510 | 7510 | 7510 | 2 |
| 260 | 20231228 | 151100 | 1771363330 | 7510 | 7500 | 7510 | 7500 | 243 |
| 261 | 20231228 | 151000 | 1769540700 | 7500 | 7490 | 7500 | 7490 | 2565 |
| 262 | 20231228 | 150900 | 1750328810 | 7490 | 7490 | 7500 | 7490 | 487 |
| 263 | 20231228 | 150800 | 1746679720 | 7500 | 7490 | 7500 | 7490 | 115 |
| 264 | 20231228 | 150700 | 1745817270 | 7500 | 7490 | 7500 | 7490 | 915 |
| 265 | 20231228 | 150600 | 1738955080 | 7490 | 7490 | 7490 | 7490 | 1775 |
| 266 | 20231228 | 150500 | 1725660330 | 7480 | 7480 | 7480 | 7480 | 0 |
| 267 | 20231228 | 150400 | 1725660330 | 7480 | 7480 | 7480 | 7480 | 100 |
| 268 | 20231228 | 150300 | 1724912330 | 7480 | 7480 | 7480 | 7480 | 1181 |
| 269 | 20231228 | 150200 | 1716078450 | 7480 | 7480 | 7490 | 7480 | 1564 |
| 270 | 20231228 | 150100 | 1704379600 | 7480 | 7490 | 7490 | 7480 | 22 |
| 271 | 20231228 | 150000 | 1704215030 | 7480 | 7480 | 7480 | 7480 | 560 |
| 272 | 20231228 | 145900 | 1700026230 | 7480 | 7480 | 7480 | 7480 | 1179 |
| 273 | 20231228 | 145800 | 1691207310 | 7480 | 7470 | 7480 | 7470 | 4 |
| 274 | 20231228 | 145700 | 1691177400 | 7480 | 7480 | 7480 | 7480 | 0 |
| 275 | 20231228 | 145600 | 1691177400 | 7480 | 7480 | 7480 | 7480 | 51 |
| 276 | 20231228 | 145500 | 1690795920 | 7480 | 7470 | 7480 | 7470 | 143 |
| 277 | 20231228 | 145400 | 1689727010 | 7470 | 7480 | 7480 | 7470 | 35 |
| 278 | 20231228 | 145300 | 1689465260 | 7480 | 7480 | 7480 | 7480 | 103 |
| 279 | 20231228 | 145200 | 1688694820 | 7480 | 7480 | 7480 | 7480 | 10 |
| 280 | 20231228 | 145100 | 1688620020 | 7470 | 7470 | 7470 | 7470 | 524 |
| 281 | 20231228 | 145000 | 1684705740 | 7470 | 7470 | 7470 | 7470 | 10 |
| 282 | 20231228 | 144900 | 1684631040 | 7480 | 7470 | 7480 | 7470 | 26 |
| 283 | 20231228 | 144800 | 1684436810 | 7470 | 7480 | 7480 | 7470 | 1075 |
| 284 | 20231228 | 144700 | 1676406410 | 7480 | 7490 | 7490 | 7480 | 337 |
| 285 | 20231228 | 144600 | 1673885350 | 7490 | 7490 | 7490 | 7490 | 814 |
| 286 | 20231228 | 144500 | 1667788490 | 7490 | 7480 | 7490 | 7480 | 535 |
| 287 | 20231228 | 144400 | 1663784490 | 7480 | 7480 | 7480 | 7480 | 918 |
| 288 | 20231228 | 144300 | 1656917850 | 7480 | 7480 | 7480 | 7480 | 114 |
| 289 | 20231228 | 144200 | 1656065130 | 7480 | 7480 | 7480 | 7480 | 30 |
| 290 | 20231228 | 144100 | 1655840730 | 7480 | 7480 | 7480 | 7480 | 6 |
| 291 | 20231228 | 144000 | 1655795850 | 7470 | 7470 | 7470 | 7470 | 25 |
| 292 | 20231228 | 143900 | 1655609100 | 7470 | 7470 | 7470 | 7470 | 247 |
| 293 | 20231228 | 143800 | 1653764010 | 7470 | 7470 | 7470 | 7470 | 600 |
| 294 | 20231228 | 143700 | 1649282010 | 7470 | 7470 | 7470 | 7470 | 1 |
| 295 | 20231228 | 143600 | 1649274540 | 7460 | 7460 | 7460 | 7460 | 3 |
| 296 | 20231228 | 143500 | 1649252160 | 7480 | 7460 | 7480 | 7460 | 133 |
| 297 | 20231228 | 143400 | 1648259550 | 7470 | 7470 | 7470 | 7470 | 623 |
| 298 | 20231228 | 143300 | 1643605740 | 7470 | 7470 | 7470 | 7470 | 78 |
| 299 | 20231228 | 143200 | 1643023080 | 7470 | 7460 | 7470 | 7460 | 197 |
| 300 | 20231228 | 143100 | 1641551990 | 7460 | 7460 | 7460 | 7460 | 500 |
| 301 | 20231228 | 143000 | 1637821990 | 7470 | 7470 | 7470 | 7470 | 0 |
| 302 | 20231228 | 142900 | 1637821990 | 7470 | 7470 | 7470 | 7470 | 51 |
| 303 | 20231228 | 142800 | 1637441020 | 7470 | 7470 | 7470 | 7470 | 100 |
| 304 | 20231228 | 142700 | 1636694020 | 7470 | 7470 | 7470 | 7470 | 3 |
| 305 | 20231228 | 142600 | 1636671610 | 7470 | 7470 | 7470 | 7470 | 279 |
| 306 | 20231228 | 142500 | 1634587480 | 7470 | 7470 | 7470 | 7470 | 419 |
| 307 | 20231228 | 142400 | 1631457550 | 7470 | 7470 | 7470 | 7470 | 234 |
| 308 | 20231228 | 142300 | 1629709570 | 7470 | 7470 | 7470 | 7470 | 115 |
| 309 | 20231228 | 142200 | 1628850520 | 7470 | 7470 | 7470 | 7470 | 0 |
| 310 | 20231228 | 142100 | 1628850520 | 7470 | 7460 | 7470 | 7460 | 309 |
| 311 | 20231228 | 142000 | 1626542690 | 7460 | 7460 | 7460 | 7460 | 0 |
| 312 | 20231228 | 141900 | 1626542690 | 7460 | 7460 | 7460 | 7460 | 25 |
| 313 | 20231228 | 141800 | 1626356190 | 7460 | 7460 | 7460 | 7460 | 1029 |
| 314 | 20231228 | 141700 | 1618679850 | 7460 | 7460 | 7460 | 7460 | 0 |
| 315 | 20231228 | 141600 | 1618679850 | 7460 | 7460 | 7460 | 7460 | 0 |
| 316 | 20231228 | 141500 | 1618679850 | 7460 | 7460 | 7460 | 7460 | 47 |
| 317 | 20231228 | 141400 | 1618329230 | 7460 | 7460 | 7460 | 7460 | 50 |
| 318 | 20231228 | 141300 | 1617956230 | 7470 | 7470 | 7470 | 7470 | 1 |
| 319 | 20231228 | 141200 | 1617948760 | 7450 | 7460 | 7460 | 7450 | 136 |
| 320 | 20231228 | 141100 | 1616935140 | 7480 | 7480 | 7480 | 7480 | 1 |
| 321 | 20231228 | 141000 | 1616927660 | 7480 | 7460 | 7480 | 7460 | 158 |
| 322 | 20231228 | 140900 | 1615746630 | 7460 | 7460 | 7460 | 7460 | 16 |
| 323 | 20231228 | 140800 | 1615627270 | 7460 | 7460 | 7460 | 7460 | 27 |
| 324 | 20231228 | 140700 | 1615425850 | 7460 | 7460 | 7460 | 7460 | 105 |
| 325 | 20231228 | 140600 | 1614642550 | 7460 | 7460 | 7460 | 7460 | 575 |
| 326 | 20231228 | 140500 | 1610353050 | 7450 | 7450 | 7450 | 7450 | 80 |
| 327 | 20231228 | 140400 | 1609757050 | 7450 | 7450 | 7450 | 7450 | 199 |
| 328 | 20231228 | 140300 | 1608274500 | 7460 | 7460 | 7460 | 7460 | 517 |
| 329 | 20231228 | 140200 | 1604417680 | 7460 | 7460 | 7460 | 7460 | 50 |
| 330 | 20231228 | 140100 | 1604044680 | 7460 | 7460 | 7460 | 7460 | 0 |
| 331 | 20231228 | 140000 | 1604044680 | 7460 | 7460 | 7460 | 7460 | 6 |
| 332 | 20231228 | 135900 | 1603999920 | 7460 | 7460 | 7460 | 7460 | 10 |
| 333 | 20231228 | 135800 | 1603925320 | 7460 | 7460 | 7460 | 7460 | 231 |
| 334 | 20231228 | 135700 | 1602202060 | 7460 | 7460 | 7460 | 7460 | 28 |
| 335 | 20231228 | 135600 | 1601993180 | 7460 | 7460 | 7460 | 7460 | 0 |
| 336 | 20231228 | 135500 | 1601993180 | 7460 | 7450 | 7460 | 7450 | 60 |
| 337 | 20231228 | 135400 | 1601546080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 338 | 20231228 | 135300 | 1601546080 | 7450 | 7450 | 7450 | 7450 | 1 |
| 339 | 20231228 | 135200 | 1601538630 | 7460 | 7460 | 7460 | 7460 | 1 |
| 340 | 20231228 | 135100 | 1601531170 | 7460 | 7460 | 7460 | 7460 | 1 |
| 341 | 20231228 | 135000 | 1601523710 | 7460 | 7460 | 7460 | 7460 | 166 |
| 342 | 20231228 | 134900 | 1600285350 | 7460 | 7460 | 7460 | 7460 | 0 |
| 343 | 20231228 | 134800 | 1600285350 | 7460 | 7460 | 7460 | 7460 | 0 |
| 344 | 20231228 | 134700 | 1600285350 | 7460 | 7460 | 7460 | 7450 | 2679 |
| 345 | 20231228 | 134600 | 1580319790 | 7450 | 7450 | 7450 | 7450 | 0 |
| 346 | 20231228 | 134500 | 1580319790 | 7450 | 7450 | 7450 | 7450 | 0 |
| 347 | 20231228 | 134400 | 1580319790 | 7450 | 7460 | 7460 | 7450 | 80 |
| 348 | 20231228 | 134300 | 1579723000 | 7460 | 7460 | 7460 | 7460 | 0 |
| 349 | 20231228 | 134200 | 1579723000 | 7460 | 7460 | 7460 | 7460 | 110 |
| 350 | 20231228 | 134100 | 1578902400 | 7460 | 7460 | 7460 | 7450 | 364 |
| 351 | 20231228 | 134000 | 1576190100 | 7450 | 7450 | 7450 | 7450 | 28 |
| 352 | 20231228 | 133900 | 1575981500 | 7450 | 7450 | 7450 | 7450 | 207 |
| 353 | 20231228 | 133800 | 1574439350 | 7450 | 7440 | 7450 | 7440 | 338 |
| 354 | 20231228 | 133700 | 1571924350 | 7440 | 7450 | 7460 | 7440 | 203 |
| 355 | 20231228 | 133600 | 1570412570 | 7450 | 7450 | 7450 | 7450 | 626 |
| 356 | 20231228 | 133500 | 1565748870 | 7460 | 7460 | 7460 | 7460 | 30 |
| 357 | 20231228 | 133400 | 1565525070 | 7460 | 7450 | 7460 | 7450 | 29 |
| 358 | 20231228 | 133300 | 1565309010 | 7450 | 7450 | 7450 | 7450 | 0 |
| 359 | 20231228 | 133200 | 1565309010 | 7450 | 7450 | 7450 | 7450 | 303 |
| 360 | 20231228 | 133100 | 1563051660 | 7450 | 7450 | 7450 | 7440 | 4745 |
| 361 | 20231228 | 133000 | 1527701420 | 7460 | 7460 | 7460 | 7450 | 216 |
| 362 | 20231228 | 132900 | 1526092010 | 7450 | 7450 | 7450 | 7450 | 0 |
| 363 | 20231228 | 132800 | 1526092010 | 7450 | 7460 | 7460 | 7450 | 60 |
| 364 | 20231228 | 132700 | 1525644910 | 7460 | 7460 | 7460 | 7460 | 5 |
| 365 | 20231228 | 132600 | 1525607610 | 7460 | 7460 | 7460 | 7460 | 47 |
| 366 | 20231228 | 132500 | 1525256990 | 7460 | 7460 | 7460 | 7460 | 14 |
| 367 | 20231228 | 132400 | 1525152550 | 7460 | 7450 | 7460 | 7450 | 11 |
| 368 | 20231228 | 132300 | 1525070510 | 7460 | 7460 | 7460 | 7460 | 22 |
| 369 | 20231228 | 132200 | 1524906390 | 7460 | 7460 | 7460 | 7460 | 30 |
| 370 | 20231228 | 132100 | 1524682590 | 7460 | 7460 | 7460 | 7460 | 409 |
| 371 | 20231228 | 132000 | 1521631450 | 7460 | 7460 | 7460 | 7460 | 121 |
| 372 | 20231228 | 131900 | 1520728790 | 7460 | 7450 | 7460 | 7450 | 1349 |
| 373 | 20231228 | 131800 | 1510678510 | 7450 | 7450 | 7450 | 7450 | 794 |
| 374 | 20231228 | 131700 | 1504763210 | 7450 | 7440 | 7450 | 7440 | 261 |
| 375 | 20231228 | 131600 | 1502821160 | 7450 | 7450 | 7450 | 7450 | 130 |
| 376 | 20231228 | 131500 | 1501852660 | 7450 | 7450 | 7450 | 7450 | 118 |
| 377 | 20231228 | 131400 | 1500973560 | 7450 | 7450 | 7450 | 7450 | 2012 |
| 378 | 20231228 | 131300 | 1485984160 | 7450 | 7450 | 7450 | 7450 | 11 |
| 379 | 20231228 | 131200 | 1485902210 | 7440 | 7440 | 7440 | 7440 | 300 |
| 380 | 20231228 | 131100 | 1483670210 | 7450 | 7450 | 7450 | 7450 | 122 |
| 381 | 20231228 | 131000 | 1482761310 | 7450 | 7440 | 7450 | 7440 | 400 |
| 382 | 20231228 | 130900 | 1479784810 | 7440 | 7440 | 7440 | 7440 | 303 |
| 383 | 20231228 | 130800 | 1477530490 | 7450 | 7450 | 7450 | 7450 | 928 |
| 384 | 20231228 | 130700 | 1470616890 | 7450 | 7450 | 7450 | 7450 | 120 |
| 385 | 20231228 | 130600 | 1469722890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 386 | 20231228 | 130500 | 1469722890 | 7460 | 7460 | 7460 | 7460 | 1 |
| 387 | 20231228 | 130400 | 1469715430 | 7460 | 7460 | 7460 | 7460 | 101 |
| 388 | 20231228 | 130300 | 1468961970 | 7450 | 7450 | 7450 | 7450 | 111 |
| 389 | 20231228 | 130200 | 1468135020 | 7450 | 7450 | 7450 | 7450 | 505 |
| 390 | 20231228 | 130100 | 1464372770 | 7450 | 7450 | 7450 | 7450 | 102 |
| 391 | 20231228 | 130000 | 1463612870 | 7440 | 7450 | 7460 | 7440 | 84 |
| 392 | 20231228 | 125900 | 1462986690 | 7450 | 7440 | 7450 | 7440 | 276 |
| 393 | 20231228 | 125800 | 1460932490 | 7450 | 7450 | 7450 | 7450 | 5 |
| 394 | 20231228 | 125700 | 1460895240 | 7440 | 7440 | 7440 | 7440 | 355 |
| 395 | 20231228 | 125600 | 1458254040 | 7450 | 7450 | 7450 | 7450 | 2 |
| 396 | 20231228 | 125500 | 1458239140 | 7450 | 7470 | 7470 | 7450 | 307 |
| 397 | 20231228 | 125400 | 1455951630 | 7470 | 7460 | 7470 | 7450 | 1844 |
| 398 | 20231228 | 125300 | 1442210290 | 7460 | 7460 | 7460 | 7460 | 1 |
| 399 | 20231228 | 125200 | 1442202830 | 7460 | 7450 | 7460 | 7450 | 2371 |
| 400 | 20231228 | 125100 | 1424538730 | 7460 | 7460 | 7460 | 7460 | 268 |
| 401 | 20231228 | 125000 | 1422539450 | 7460 | 7460 | 7460 | 7460 | 750 |
| 402 | 20231228 | 124900 | 1416944450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 403 | 20231228 | 124800 | 1416944450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 404 | 20231228 | 124700 | 1416944450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 405 | 20231228 | 124600 | 1416944450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 406 | 20231228 | 124500 | 1416944450 | 7450 | 7450 | 7450 | 7450 | 86 |
| 407 | 20231228 | 124400 | 1416303750 | 7450 | 7450 | 7450 | 7450 | 184 |
| 408 | 20231228 | 124300 | 1414932950 | 7450 | 7450 | 7450 | 7450 | 114 |
| 409 | 20231228 | 124200 | 1414083650 | 7450 | 7450 | 7450 | 7450 | 51 |
| 410 | 20231228 | 124100 | 1413703700 | 7450 | 7450 | 7450 | 7450 | 6310 |
| 411 | 20231228 | 124000 | 1366694200 | 7450 | 7460 | 7460 | 7450 | 24 |
| 412 | 20231228 | 123900 | 1366515310 | 7460 | 7460 | 7460 | 7460 | 210 |
| 413 | 20231228 | 123800 | 1364948710 | 7460 | 7460 | 7460 | 7460 | 275 |
| 414 | 20231228 | 123700 | 1362897210 | 7460 | 7460 | 7460 | 7460 | 0 |
| 415 | 20231228 | 123600 | 1362897210 | 7460 | 7460 | 7460 | 7460 | 41 |
| 416 | 20231228 | 123500 | 1362591350 | 7450 | 7460 | 7460 | 7450 | 1505 |
| 417 | 20231228 | 123400 | 1351379050 | 7470 | 7460 | 7470 | 7460 | 92 |
| 418 | 20231228 | 123300 | 1350692710 | 7460 | 7460 | 7460 | 7460 | 1705 |
| 419 | 20231228 | 123200 | 1337973410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 420 | 20231228 | 123100 | 1337973410 | 7460 | 7460 | 7460 | 7460 | 59 |
| 421 | 20231228 | 123000 | 1337533270 | 7460 | 7460 | 7460 | 7460 | 10 |
| 422 | 20231228 | 122900 | 1337458670 | 7460 | 7470 | 7470 | 7460 | 1612 |
| 423 | 20231228 | 122800 | 1325433110 | 7470 | 7470 | 7470 | 7470 | 4 |
| 424 | 20231228 | 122700 | 1325403230 | 7470 | 7470 | 7470 | 7470 | 1 |
| 425 | 20231228 | 122600 | 1325395760 | 7460 | 7460 | 7460 | 7460 | 250 |
| 426 | 20231228 | 122500 | 1323530760 | 7460 | 7460 | 7460 | 7460 | 0 |
| 427 | 20231228 | 122400 | 1323530760 | 7460 | 7470 | 7470 | 7460 | 43 |
| 428 | 20231228 | 122300 | 1323209670 | 7460 | 7460 | 7460 | 7460 | 0 |
| 429 | 20231228 | 122200 | 1323209670 | 7460 | 7460 | 7460 | 7460 | 18 |
| 430 | 20231228 | 122100 | 1323075390 | 7460 | 7460 | 7460 | 7460 | 34 |
| 431 | 20231228 | 122000 | 1322821750 | 7460 | 7460 | 7460 | 7460 | 150 |
| 432 | 20231228 | 121900 | 1321702750 | 7450 | 7450 | 7450 | 7450 | 85 |
| 433 | 20231228 | 121800 | 1321069500 | 7450 | 7460 | 7460 | 7450 | 139 |
| 434 | 20231228 | 121700 | 1320033850 | 7460 | 7450 | 7460 | 7450 | 713 |
| 435 | 20231228 | 121600 | 1314716790 | 7450 | 7460 | 7460 | 7440 | 7144 |
| 436 | 20231228 | 121500 | 1261498660 | 7460 | 7460 | 7460 | 7460 | 35 |
| 437 | 20231228 | 121400 | 1261237560 | 7460 | 7460 | 7460 | 7460 | 3638 |
| 438 | 20231228 | 121300 | 1234098080 | 7460 | 7460 | 7460 | 7460 | 0 |
| 439 | 20231228 | 121200 | 1234098080 | 7460 | 7460 | 7460 | 7460 | 999 |
| 440 | 20231228 | 121100 | 1226645540 | 7470 | 7470 | 7470 | 7470 | 70 |
| 441 | 20231228 | 121000 | 1226122640 | 7470 | 7470 | 7470 | 7470 | 5 |
| 442 | 20231228 | 120900 | 1226085290 | 7470 | 7470 | 7470 | 7470 | 30 |
| 443 | 20231228 | 120800 | 1225861190 | 7460 | 7460 | 7460 | 7460 | 2 |
| 444 | 20231228 | 120700 | 1225846270 | 7470 | 7470 | 7470 | 7470 | 25 |
| 445 | 20231228 | 120600 | 1225659520 | 7470 | 7470 | 7470 | 7470 | 110 |
| 446 | 20231228 | 120500 | 1224837820 | 7470 | 7470 | 7470 | 7470 | 6 |
| 447 | 20231228 | 120400 | 1224793000 | 7470 | 7470 | 7470 | 7470 | 0 |
| 448 | 20231228 | 120300 | 1224793000 | 7470 | 7470 | 7470 | 7470 | 164 |
| 449 | 20231228 | 120200 | 1223567920 | 7480 | 7470 | 7480 | 7470 | 39 |
| 450 | 20231228 | 120100 | 1223276540 | 7470 | 7470 | 7470 | 7470 | 22 |
| 451 | 20231228 | 120000 | 1223112200 | 7470 | 7470 | 7470 | 7470 | 120 |
| 452 | 20231228 | 115900 | 1222215800 | 7480 | 7470 | 7480 | 7470 | 200 |
| 453 | 20231228 | 115800 | 1220720800 | 7470 | 7470 | 7470 | 7470 | 5 |
| 454 | 20231228 | 115700 | 1220683450 | 7470 | 7460 | 7470 | 7460 | 136 |
| 455 | 20231228 | 115600 | 1219667540 | 7470 | 7460 | 7470 | 7460 | 231 |
| 456 | 20231228 | 115500 | 1217943970 | 7460 | 7460 | 7460 | 7460 | 318 |
| 457 | 20231228 | 115400 | 1215571690 | 7460 | 7460 | 7460 | 7460 | 0 |
| 458 | 20231228 | 115300 | 1215571690 | 7460 | 7470 | 7470 | 7460 | 140 |
| 459 | 20231228 | 115200 | 1214527240 | 7470 | 7470 | 7470 | 7470 | 150 |
| 460 | 20231228 | 115100 | 1213406740 | 7460 | 7460 | 7460 | 7460 | 293 |
| 461 | 20231228 | 115000 | 1211220960 | 7460 | 7460 | 7460 | 7460 | 167 |
| 462 | 20231228 | 114900 | 1209975140 | 7460 | 7460 | 7460 | 7460 | 128 |
| 463 | 20231228 | 114800 | 1209020260 | 7460 | 7460 | 7460 | 7460 | 0 |
| 464 | 20231228 | 114700 | 1209020260 | 7460 | 7460 | 7460 | 7460 | 157 |
| 465 | 20231228 | 114600 | 1207849040 | 7460 | 7470 | 7470 | 7460 | 161 |
| 466 | 20231228 | 114500 | 1206647580 | 7460 | 7470 | 7470 | 7460 | 2800 |
| 467 | 20231228 | 114400 | 1185748470 | 7480 | 7480 | 7480 | 7480 | 206 |
| 468 | 20231228 | 114300 | 1184207590 | 7480 | 7480 | 7480 | 7480 | 21 |
| 469 | 20231228 | 114200 | 1184050510 | 7480 | 7480 | 7480 | 7480 | 11 |
| 470 | 20231228 | 114100 | 1183968230 | 7470 | 7470 | 7470 | 7470 | 0 |
| 471 | 20231228 | 114000 | 1183968230 | 7470 | 7470 | 7470 | 7470 | 0 |
| 472 | 20231228 | 113900 | 1183968230 | 7470 | 7470 | 7470 | 7470 | 62 |
| 473 | 20231228 | 113800 | 1183505090 | 7470 | 7470 | 7470 | 7470 | 186 |
| 474 | 20231228 | 113700 | 1182115670 | 7470 | 7470 | 7470 | 7470 | 100 |
| 475 | 20231228 | 113600 | 1181368670 | 7470 | 7470 | 7470 | 7470 | 70 |
| 476 | 20231228 | 113500 | 1180845770 | 7470 | 7460 | 7470 | 7460 | 96 |
| 477 | 20231228 | 113400 | 1180129590 | 7460 | 7460 | 7460 | 7450 | 93 |
| 478 | 20231228 | 113300 | 1179435830 | 7460 | 7460 | 7460 | 7460 | 10 |
| 479 | 20231228 | 113200 | 1179361230 | 7460 | 7460 | 7460 | 7460 | 114 |
| 480 | 20231228 | 113100 | 1178510790 | 7460 | 7460 | 7460 | 7460 | 3 |
| 481 | 20231228 | 113000 | 1178488410 | 7450 | 7450 | 7450 | 7450 | 591 |
| 482 | 20231228 | 112900 | 1174085460 | 7450 | 7450 | 7450 | 7450 | 252 |
| 483 | 20231228 | 112800 | 1172208060 | 7440 | 7450 | 7460 | 7440 | 1297 |
| 484 | 20231228 | 112700 | 1162548600 | 7460 | 7460 | 7460 | 7450 | 6415 |
| 485 | 20231228 | 112600 | 1114756530 | 7460 | 7470 | 7470 | 7460 | 5336 |
| 486 | 20231228 | 112500 | 1074949450 | 7470 | 7470 | 7470 | 7470 | 2359 |
| 487 | 20231228 | 112400 | 1057327720 | 7480 | 7480 | 7480 | 7480 | 5 |
| 488 | 20231228 | 112300 | 1057290320 | 7470 | 7470 | 7470 | 7470 | 1943 |
| 489 | 20231228 | 112200 | 1042776110 | 7470 | 7480 | 7480 | 7470 | 2303 |
| 490 | 20231228 | 112100 | 1025572640 | 7480 | 7480 | 7490 | 7480 | 517 |
| 491 | 20231228 | 112000 | 1021705380 | 7490 | 7480 | 7490 | 7480 | 72 |
| 492 | 20231228 | 111900 | 1021166670 | 7480 | 7480 | 7480 | 7480 | 113 |
| 493 | 20231228 | 111800 | 1020321430 | 7480 | 7490 | 7490 | 7480 | 2757 |
| 494 | 20231228 | 111700 | 999697970 | 7490 | 7490 | 7490 | 7490 | 0 |
| 495 | 20231228 | 111600 | 999697970 | 7490 | 7490 | 7490 | 7490 | 1 |
| 496 | 20231228 | 111500 | 999690480 | 7490 | 7490 | 7490 | 7480 | 1217 |
| 497 | 20231228 | 111400 | 990586150 | 7490 | 7490 | 7490 | 7490 | 20 |
| 498 | 20231228 | 111300 | 990436350 | 7490 | 7490 | 7490 | 7490 | 45 |
| 499 | 20231228 | 111200 | 990099300 | 7490 | 7490 | 7490 | 7490 | 0 |
| 500 | 20231228 | 111100 | 990099300 | 7490 | 7490 | 7490 | 7490 | 10 |
| 501 | 20231228 | 111000 | 990024400 | 7480 | 7480 | 7480 | 7480 | 525 |
| 502 | 20231228 | 110900 | 986097400 | 7480 | 7490 | 7490 | 7480 | 2059 |
| 503 | 20231228 | 110800 | 970695990 | 7490 | 7490 | 7490 | 7490 | 320 |
| 504 | 20231228 | 110700 | 968299190 | 7490 | 7490 | 7490 | 7490 | 10 |
| 505 | 20231228 | 110600 | 968224290 | 7490 | 7480 | 7490 | 7480 | 219 |
| 506 | 20231228 | 110500 | 966586150 | 7480 | 7480 | 7500 | 7480 | 363 |
| 507 | 20231228 | 110400 | 963869840 | 7500 | 7480 | 7500 | 7480 | 271 |
| 508 | 20231228 | 110300 | 961842560 | 7480 | 7480 | 7480 | 7480 | 59 |
| 509 | 20231228 | 110200 | 961401240 | 7480 | 7490 | 7490 | 7480 | 40 |
| 510 | 20231228 | 110100 | 961101900 | 7480 | 7480 | 7480 | 7480 | 1 |
| 511 | 20231228 | 110000 | 961094420 | 7480 | 7480 | 7480 | 7480 | 1739 |
| 512 | 20231228 | 105900 | 948086700 | 7480 | 7490 | 7490 | 7480 | 1118 |
| 513 | 20231228 | 105800 | 939723710 | 7480 | 7480 | 7480 | 7480 | 30 |
| 514 | 20231228 | 105700 | 939499310 | 7480 | 7480 | 7480 | 7480 | 434 |
| 515 | 20231228 | 105600 | 936252990 | 7480 | 7480 | 7480 | 7480 | 0 |
| 516 | 20231228 | 105500 | 936252990 | 7480 | 7480 | 7480 | 7480 | 100 |
| 517 | 20231228 | 105400 | 935504990 | 7480 | 7480 | 7480 | 7480 | 0 |
| 518 | 20231228 | 105300 | 935504990 | 7480 | 7480 | 7480 | 7480 | 211 |
| 519 | 20231228 | 105200 | 933926710 | 7480 | 7480 | 7480 | 7480 | 320 |
| 520 | 20231228 | 105100 | 931533110 | 7480 | 7480 | 7480 | 7480 | 645 |
| 521 | 20231228 | 105000 | 926708510 | 7480 | 7490 | 7490 | 7480 | 327 |
| 522 | 20231228 | 104900 | 924262540 | 7490 | 7480 | 7490 | 7480 | 220 |
| 523 | 20231228 | 104800 | 922615740 | 7490 | 7490 | 7490 | 7480 | 36 |
| 524 | 20231228 | 104700 | 922346140 | 7490 | 7490 | 7490 | 7480 | 1190 |
| 525 | 20231228 | 104600 | 913436040 | 7490 | 7500 | 7500 | 7490 | 153 |
| 526 | 20231228 | 104500 | 912288930 | 7500 | 7500 | 7500 | 7490 | 110 |
| 527 | 20231228 | 104400 | 911464930 | 7500 | 7500 | 7500 | 7500 | 77 |
| 528 | 20231228 | 104300 | 910887430 | 7500 | 7500 | 7500 | 7490 | 389 |
| 529 | 20231228 | 104200 | 907970030 | 7490 | 7500 | 7500 | 7490 | 70 |
| 530 | 20231228 | 104100 | 907445650 | 7500 | 7500 | 7500 | 7500 | 5 |
| 531 | 20231228 | 104000 | 907408150 | 7500 | 7510 | 7510 | 7500 | 552 |
| 532 | 20231228 | 103900 | 903267000 | 7520 | 7530 | 7530 | 7520 | 743 |
| 533 | 20231228 | 103800 | 897679580 | 7530 | 7500 | 7530 | 7500 | 4566 |
| 534 | 20231228 | 103700 | 863405860 | 7490 | 7480 | 7490 | 7470 | 1258 |
| 535 | 20231228 | 103600 | 853989500 | 7490 | 7490 | 7490 | 7480 | 1564 |
| 536 | 20231228 | 103500 | 842285670 | 7480 | 7480 | 7480 | 7480 | 200 |
| 537 | 20231228 | 103400 | 840789670 | 7480 | 7480 | 7480 | 7480 | 387 |
| 538 | 20231228 | 103300 | 837894910 | 7480 | 7490 | 7490 | 7480 | 505 |
| 539 | 20231228 | 103200 | 834117460 | 7490 | 7480 | 7490 | 7480 | 137 |
| 540 | 20231228 | 103100 | 833092690 | 7480 | 7500 | 7500 | 7480 | 1424 |
| 541 | 20231228 | 103000 | 822436480 | 7490 | 7500 | 7500 | 7490 | 91 |
| 542 | 20231228 | 102900 | 821754380 | 7500 | 7510 | 7510 | 7500 | 825 |
| 543 | 20231228 | 102800 | 815565770 | 7520 | 7500 | 7520 | 7490 | 2106 |
| 544 | 20231228 | 102700 | 799779950 | 7500 | 7530 | 7530 | 7500 | 600 |
| 545 | 20231228 | 102600 | 795270550 | 7520 | 7510 | 7520 | 7500 | 801 |
| 546 | 20231228 | 102500 | 789261040 | 7510 | 7500 | 7510 | 7500 | 335 |
| 547 | 20231228 | 102400 | 786747540 | 7500 | 7500 | 7500 | 7500 | 13 |
| 548 | 20231228 | 102300 | 786650040 | 7500 | 7500 | 7500 | 7490 | 358 |
| 549 | 20231228 | 102200 | 783966340 | 7500 | 7490 | 7500 | 7490 | 674 |
| 550 | 20231228 | 102100 | 778911360 | 7500 | 7500 | 7500 | 7500 | 100 |
| 551 | 20231228 | 102000 | 778161360 | 7500 | 7490 | 7500 | 7490 | 540 |
| 552 | 20231228 | 101900 | 774116710 | 7480 | 7490 | 7490 | 7480 | 1000 |
| 553 | 20231228 | 101800 | 766633910 | 7480 | 7500 | 7520 | 7480 | 3413 |
| 554 | 20231228 | 101700 | 741093950 | 7520 | 7520 | 7520 | 7500 | 1401 |
| 555 | 20231228 | 101600 | 730571660 | 7500 | 7500 | 7500 | 7480 | 2818 |
| 556 | 20231228 | 101500 | 709458120 | 7510 | 7550 | 7550 | 7510 | 3843 |
| 557 | 20231228 | 101400 | 680580060 | 7550 | 7550 | 7550 | 7550 | 35 |
| 558 | 20231228 | 101300 | 680315810 | 7560 | 7550 | 7560 | 7550 | 51 |
| 559 | 20231228 | 101200 | 679930750 | 7550 | 7550 | 7550 | 7550 | 443 |
| 560 | 20231228 | 101100 | 676586100 | 7550 | 7550 | 7550 | 7550 | 21 |
| 561 | 20231228 | 101000 | 676427550 | 7550 | 7530 | 7550 | 7530 | 154 |
| 562 | 20231228 | 100900 | 675265290 | 7530 | 7540 | 7550 | 7530 | 143 |
| 563 | 20231228 | 100800 | 674187260 | 7520 | 7540 | 7540 | 7520 | 917 |
| 564 | 20231228 | 100700 | 667283280 | 7540 | 7540 | 7540 | 7540 | 105 |
| 565 | 20231228 | 100600 | 666491580 | 7540 | 7540 | 7540 | 7540 | 345 |
| 566 | 20231228 | 100500 | 663890280 | 7540 | 7530 | 7550 | 7510 | 1001 |
| 567 | 20231228 | 100400 | 656361790 | 7510 | 7530 | 7530 | 7510 | 1017 |
| 568 | 20231228 | 100300 | 648720270 | 7520 | 7510 | 7520 | 7510 | 50 |
| 569 | 20231228 | 100200 | 648344370 | 7520 | 7520 | 7520 | 7520 | 70 |
| 570 | 20231228 | 100100 | 647817970 | 7530 | 7530 | 7530 | 7510 | 27 |
| 571 | 20231228 | 100000 | 647614760 | 7530 | 7530 | 7530 | 7530 | 70 |
| 572 | 20231228 | 095900 | 647087660 | 7530 | 7530 | 7530 | 7520 | 776 |
| 573 | 20231228 | 095800 | 641251380 | 7540 | 7530 | 7540 | 7530 | 175 |
| 574 | 20231228 | 095700 | 639932180 | 7530 | 7520 | 7530 | 7520 | 145 |
| 575 | 20231228 | 095600 | 638840780 | 7530 | 7530 | 7530 | 7530 | 10 |
| 576 | 20231228 | 095500 | 638765480 | 7530 | 7510 | 7530 | 7510 | 757 |
| 577 | 20231228 | 095400 | 633074140 | 7510 | 7510 | 7510 | 7510 | 208 |
| 578 | 20231228 | 095300 | 631512060 | 7510 | 7510 | 7510 | 7510 | 230 |
| 579 | 20231228 | 095200 | 629784760 | 7510 | 7500 | 7520 | 7500 | 86 |
| 580 | 20231228 | 095100 | 629139410 | 7510 | 7500 | 7510 | 7500 | 844 |
| 581 | 20231228 | 095000 | 622809400 | 7500 | 7500 | 7510 | 7500 | 402 |
| 582 | 20231228 | 094900 | 619790590 | 7510 | 7530 | 7530 | 7510 | 658 |
| 583 | 20231228 | 094800 | 614848210 | 7530 | 7530 | 7530 | 7520 | 230 |
| 584 | 20231228 | 094700 | 613116610 | 7530 | 7520 | 7530 | 7520 | 240 |
| 585 | 20231228 | 094600 | 611311110 | 7510 | 7510 | 7510 | 7510 | 252 |
| 586 | 20231228 | 094500 | 609418590 | 7510 | 7530 | 7530 | 7510 | 830 |
| 587 | 20231228 | 094400 | 603180770 | 7530 | 7510 | 7530 | 7510 | 3144 |
| 588 | 20231228 | 094300 | 579537000 | 7510 | 7500 | 7520 | 7500 | 1685 |
| 589 | 20231228 | 094200 | 566878270 | 7500 | 7500 | 7510 | 7500 | 398 |
| 590 | 20231228 | 094100 | 563892270 | 7510 | 7490 | 7510 | 7480 | 1238 |
| 591 | 20231228 | 094000 | 554605150 | 7490 | 7480 | 7490 | 7470 | 79 |
| 592 | 20231228 | 093900 | 554014230 | 7480 | 7480 | 7480 | 7470 | 717 |
| 593 | 20231228 | 093800 | 548653130 | 7480 | 7480 | 7490 | 7470 | 1863 |
| 594 | 20231228 | 093700 | 534732070 | 7480 | 7490 | 7500 | 7480 | 133 |
| 595 | 20231228 | 093600 | 533736840 | 7480 | 7510 | 7520 | 7480 | 5721 |
| 596 | 20231228 | 093500 | 490891320 | 7520 | 7520 | 7520 | 7510 | 421 |
| 597 | 20231228 | 093400 | 487729550 | 7520 | 7510 | 7520 | 7510 | 620 |
| 598 | 20231228 | 093300 | 483073320 | 7520 | 7510 | 7520 | 7510 | 1316 |
| 599 | 20231228 | 093200 | 473180000 | 7520 | 7510 | 7520 | 7510 | 127 |
| 600 | 20231228 | 093100 | 472226010 | 7500 | 7500 | 7510 | 7500 | 1220 |
| 601 | 20231228 | 093000 | 463074820 | 7500 | 7490 | 7500 | 7490 | 856 |
| 602 | 20231228 | 092900 | 456656720 | 7500 | 7490 | 7510 | 7490 | 904 |
| 603 | 20231228 | 092800 | 449878000 | 7490 | 7500 | 7500 | 7490 | 1937 |
| 604 | 20231228 | 092700 | 435358800 | 7510 | 7500 | 7510 | 7500 | 740 |
| 605 | 20231228 | 092600 | 429803570 | 7510 | 7520 | 7520 | 7510 | 2669 |
| 606 | 20231228 | 092500 | 409746230 | 7510 | 7490 | 7510 | 7490 | 1084 |
| 607 | 20231228 | 092400 | 401616690 | 7480 | 7520 | 7520 | 7480 | 5590 |
| 608 | 20231228 | 092300 | 359668730 | 7510 | 7510 | 7520 | 7510 | 296 |
| 609 | 20231228 | 092200 | 357443500 | 7510 | 7510 | 7520 | 7510 | 250 |
| 610 | 20231228 | 092100 | 355565990 | 7510 | 7500 | 7510 | 7500 | 1626 |
| 611 | 20231228 | 092000 | 343363110 | 7500 | 7490 | 7510 | 7490 | 2357 |
| 612 | 20231228 | 091900 | 325684720 | 7500 | 7490 | 7500 | 7490 | 2980 |
| 613 | 20231228 | 091800 | 303357880 | 7490 | 7470 | 7490 | 7470 | 2613 |
| 614 | 20231228 | 091700 | 283829850 | 7470 | 7480 | 7480 | 7470 | 110 |
| 615 | 20231228 | 091600 | 283007550 | 7480 | 7470 | 7480 | 7470 | 1227 |
| 616 | 20231228 | 091500 | 273841760 | 7460 | 7490 | 7500 | 7460 | 3418 |
| 617 | 20231228 | 091400 | 248263370 | 7490 | 7500 | 7500 | 7490 | 771 |
| 618 | 20231228 | 091300 | 242482320 | 7500 | 7490 | 7500 | 7490 | 743 |
| 619 | 20231228 | 091200 | 236917240 | 7490 | 7500 | 7500 | 7470 | 2855 |
| 620 | 20231228 | 091100 | 215548700 | 7500 | 7500 | 7510 | 7500 | 593 |
| 621 | 20231228 | 091000 | 211099130 | 7500 | 7530 | 7530 | 7470 | 7528 |
| 622 | 20231228 | 090900 | 154649060 | 7530 | 7560 | 7570 | 7520 | 4533 |
| 623 | 20231228 | 090800 | 120470110 | 7560 | 7550 | 7560 | 7540 | 2495 |
| 624 | 20231228 | 090700 | 101638410 | 7550 | 7570 | 7570 | 7530 | 1814 |
| 625 | 20231228 | 090600 | 87956460 | 7560 | 7600 | 7600 | 7560 | 1820 |
| 626 | 20231228 | 090500 | 74157840 | 7600 | 7580 | 7600 | 7580 | 1007 |
| 627 | 20231228 | 090400 | 66523680 | 7580 | 7600 | 7610 | 7580 | 2023 |
| 628 | 20231228 | 090300 | 51177690 | 7600 | 7610 | 7610 | 7600 | 704 |
| 629 | 20231228 | 090200 | 45822930 | 7600 | 7600 | 7610 | 7600 | 1176 |
| 630 | 20231228 | 090100 | 36885210 | 7600 | 7640 | 7640 | 7600 | 2683 |
| 631 | 20231228 | 090000 | 16461130 | 7640 | 7750 | 7750 | 7620 | 2135 |