28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 12653 |
| 3 | 20231228 | 183200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20231228 | 183100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20231228 | 183000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20231228 | 182900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20231228 | 182800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20231228 | 182700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20231228 | 182600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20231228 | 182500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20231228 | 182400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20231228 | 182300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20231228 | 182200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20231228 | 182100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20231228 | 182000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20231228 | 181900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20231228 | 181800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20231228 | 181700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20231228 | 181600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20231228 | 181500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20231228 | 181400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20231228 | 181300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20231228 | 181200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20231228 | 181100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20231228 | 181000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20231228 | 180900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20231228 | 180800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20231228 | 180700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20231228 | 180600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20231228 | 180500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20231228 | 180400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20231228 | 180300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 12653 |
| 33 | 20231228 | 180200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20231228 | 180100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20231228 | 180000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20231228 | 175900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20231228 | 175800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20231228 | 175700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20231228 | 175600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20231228 | 175500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20231228 | 175400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20231228 | 175300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20231228 | 175200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20231228 | 175100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20231228 | 175000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20231228 | 174900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20231228 | 174800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20231228 | 174700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20231228 | 174600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20231228 | 174500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20231228 | 174400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20231228 | 174300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20231228 | 174200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20231228 | 174100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20231228 | 174000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20231228 | 173900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20231228 | 173800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20231228 | 173700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20231228 | 173600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20231228 | 173500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20231228 | 173400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20231228 | 173300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 12653 |
| 63 | 20231228 | 173200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20231228 | 173100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20231228 | 173000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20231228 | 172900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20231228 | 172800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20231228 | 172700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20231228 | 172600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20231228 | 172500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20231228 | 172400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20231228 | 172300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20231228 | 172200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20231228 | 172100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20231228 | 172000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20231228 | 171900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20231228 | 171800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20231228 | 171700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20231228 | 171600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20231228 | 171500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20231228 | 171400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20231228 | 171300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20231228 | 171200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20231228 | 171100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20231228 | 171000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20231228 | 170900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20231228 | 170800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20231228 | 170700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20231228 | 170600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20231228 | 170500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20231228 | 170400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20231228 | 170300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 12653 |
| 93 | 20231228 | 170200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20231228 | 170100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20231228 | 170000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20231228 | 165900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20231228 | 165800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20231228 | 165700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20231228 | 165600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20231228 | 165500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20231228 | 165400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20231228 | 165300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20231228 | 165200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20231228 | 165100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20231228 | 165000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20231228 | 164900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20231228 | 164800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20231228 | 164700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20231228 | 164600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20231228 | 164500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20231228 | 164400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20231228 | 164300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20231228 | 164200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20231228 | 164100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20231228 | 164000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20231228 | 163900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20231228 | 163800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20231228 | 163700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20231228 | 163600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20231228 | 163500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20231228 | 163400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20231228 | 163300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 12653 |
| 123 | 20231228 | 163200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20231228 | 163100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20231228 | 163000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20231228 | 162900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20231228 | 162800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20231228 | 162700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20231228 | 162600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20231228 | 162500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20231228 | 162400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20231228 | 162300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20231228 | 162200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20231228 | 162100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20231228 | 162000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20231228 | 161900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20231228 | 161800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20231228 | 161700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20231228 | 161600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20231228 | 161500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20231228 | 161400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20231228 | 161300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20231228 | 161200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20231228 | 161100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20231228 | 161000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20231228 | 160900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20231228 | 160800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20231228 | 160700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20231228 | 160600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20231228 | 160500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20231228 | 160400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20231228 | 160300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 12653 |
| 153 | 20231228 | 160200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20231228 | 160100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20231228 | 160000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20231228 | 155900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20231228 | 155800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20231228 | 155700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20231228 | 155600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20231228 | 155500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20231228 | 155400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20231228 | 155300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20231228 | 155200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20231228 | 155100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20231228 | 155000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20231228 | 154900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20231228 | 154800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20231228 | 154700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20231228 | 154600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20231228 | 154500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20231228 | 154400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20231228 | 154300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20231228 | 154200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20231228 | 154100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20231228 | 154000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20231228 | 153900 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20231228 | 153800 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20231228 | 153700 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20231228 | 153600 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20231228 | 153500 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20231228 | 153400 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20231228 | 153300 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 12653 |
| 183 | 20231228 | 153200 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20231228 | 153100 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20231228 | 153000 | 1516546375 | 3535 | 3535 | 3535 | 3535 | 12653 |
| 186 | 20231228 | 152900 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20231228 | 152800 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20231228 | 152700 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20231228 | 152600 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20231228 | 152500 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20231228 | 152400 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20231228 | 152300 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20231228 | 152200 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20231228 | 152100 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20231228 | 152000 | 1471818020 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20231228 | 151900 | 1471818020 | 3525 | 3525 | 3535 | 3525 | 776 |
| 197 | 20231228 | 151800 | 1469080850 | 3525 | 3535 | 3535 | 3525 | 1191 |
| 198 | 20231228 | 151700 | 1464873140 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20231228 | 151600 | 1464873140 | 3535 | 3535 | 3535 | 3500 | 16784 |
| 200 | 20231228 | 151500 | 1405960340 | 3535 | 3535 | 3535 | 3535 | 16 |
| 201 | 20231228 | 151400 | 1405903780 | 3540 | 3540 | 3540 | 3540 | 2 |
| 202 | 20231228 | 151300 | 1405896700 | 3515 | 3540 | 3540 | 3515 | 8111 |
| 203 | 20231228 | 151200 | 1377346970 | 3540 | 3545 | 3545 | 3540 | 4 |
| 204 | 20231228 | 151100 | 1377332800 | 3545 | 3545 | 3545 | 3545 | 24 |
| 205 | 20231228 | 151000 | 1377247720 | 3545 | 3545 | 3545 | 3545 | 106 |
| 206 | 20231228 | 150900 | 1376871950 | 3525 | 3545 | 3545 | 3525 | 113 |
| 207 | 20231228 | 150800 | 1376473365 | 3545 | 3550 | 3550 | 3520 | 2114 |
| 208 | 20231228 | 150700 | 1369026950 | 3550 | 3550 | 3550 | 3550 | 2 |
| 209 | 20231228 | 150600 | 1369019850 | 3555 | 3550 | 3555 | 3525 | 6016 |
| 210 | 20231228 | 150500 | 1347779020 | 3555 | 3555 | 3555 | 3555 | 2 |
| 211 | 20231228 | 150400 | 1347771910 | 3555 | 3560 | 3560 | 3555 | 15 |
| 212 | 20231228 | 150300 | 1347718520 | 3560 | 3560 | 3560 | 3560 | 12 |
| 213 | 20231228 | 150200 | 1347675800 | 3560 | 3565 | 3565 | 3550 | 169 |
| 214 | 20231228 | 150100 | 1347075605 | 3565 | 3565 | 3565 | 3565 | 14 |
| 215 | 20231228 | 150000 | 1347025695 | 3565 | 3565 | 3565 | 3555 | 283 |
| 216 | 20231228 | 145900 | 1346019580 | 3565 | 3565 | 3565 | 3565 | 11 |
| 217 | 20231228 | 145800 | 1345980365 | 3565 | 3565 | 3565 | 3565 | 4 |
| 218 | 20231228 | 145700 | 1345966105 | 3570 | 3570 | 3570 | 3570 | 13 |
| 219 | 20231228 | 145600 | 1345919695 | 3570 | 3565 | 3570 | 3555 | 1391 |
| 220 | 20231228 | 145500 | 1340963060 | 3565 | 3565 | 3565 | 3565 | 3 |
| 221 | 20231228 | 145400 | 1340952365 | 3565 | 3565 | 3565 | 3565 | 13 |
| 222 | 20231228 | 145300 | 1340906020 | 3565 | 3570 | 3570 | 3565 | 5 |
| 223 | 20231228 | 145200 | 1340888180 | 3570 | 3570 | 3570 | 3570 | 11 |
| 224 | 20231228 | 145100 | 1340848910 | 3570 | 3565 | 3570 | 3565 | 2005 |
| 225 | 20231228 | 145000 | 1333694400 | 3565 | 3545 | 3565 | 3540 | 116 |
| 226 | 20231228 | 144900 | 1333283405 | 3565 | 3565 | 3565 | 3565 | 15 |
| 227 | 20231228 | 144800 | 1333229930 | 3565 | 3565 | 3565 | 3565 | 3001 |
| 228 | 20231228 | 144700 | 1322531365 | 3565 | 3560 | 3565 | 3560 | 4815 |
| 229 | 20231228 | 144600 | 1305389950 | 3565 | 3540 | 3565 | 3540 | 4 |
| 230 | 20231228 | 144500 | 1305375715 | 3565 | 3565 | 3565 | 3565 | 12 |
| 231 | 20231228 | 144400 | 1305332935 | 3565 | 3565 | 3565 | 3565 | 2 |
| 232 | 20231228 | 144300 | 1305325805 | 3565 | 3565 | 3565 | 3540 | 101 |
| 233 | 20231228 | 144200 | 1304967865 | 3565 | 3565 | 3565 | 3565 | 12 |
| 234 | 20231228 | 144100 | 1304925085 | 3565 | 3565 | 3565 | 3565 | 3 |
| 235 | 20231228 | 144000 | 1304914390 | 3565 | 3565 | 3565 | 3565 | 15 |
| 236 | 20231228 | 143900 | 1304860915 | 3540 | 3570 | 3570 | 3540 | 1006 |
| 237 | 20231228 | 143800 | 1301285710 | 3570 | 3570 | 3570 | 3570 | 10 |
| 238 | 20231228 | 143700 | 1301250010 | 3570 | 3570 | 3570 | 3570 | 13 |
| 239 | 20231228 | 143600 | 1301203600 | 3570 | 3565 | 3570 | 3565 | 1063 |
| 240 | 20231228 | 143500 | 1297413960 | 3570 | 3550 | 3570 | 3550 | 6587 |
| 241 | 20231228 | 143400 | 1273953685 | 3550 | 3550 | 3550 | 3550 | 675 |
| 242 | 20231228 | 143300 | 1271557435 | 3550 | 3550 | 3550 | 3550 | 15 |
| 243 | 20231228 | 143200 | 1271504185 | 3550 | 3550 | 3550 | 3550 | 5 |
| 244 | 20231228 | 143100 | 1271486435 | 3550 | 3550 | 3550 | 3550 | 12 |
| 245 | 20231228 | 143000 | 1271443835 | 3550 | 3550 | 3550 | 3550 | 10021 |
| 246 | 20231228 | 142900 | 1235869285 | 3550 | 3555 | 3555 | 3550 | 6772 |
| 247 | 20231228 | 142800 | 1211820090 | 3550 | 3555 | 3560 | 3550 | 15014 |
| 248 | 20231228 | 142700 | 1158495310 | 3555 | 3555 | 3555 | 3555 | 302 |
| 249 | 20231228 | 142600 | 1157421700 | 3555 | 3555 | 3555 | 3555 | 98 |
| 250 | 20231228 | 142500 | 1157073310 | 3555 | 3540 | 3555 | 3540 | 6839 |
| 251 | 20231228 | 142400 | 1132805980 | 3545 | 3530 | 3545 | 3530 | 4504 |
| 252 | 20231228 | 142300 | 1116880570 | 3530 | 3530 | 3530 | 3525 | 19 |
| 253 | 20231228 | 142200 | 1116813525 | 3530 | 3525 | 3530 | 3525 | 504 |
| 254 | 20231228 | 142100 | 1115036915 | 3525 | 3525 | 3525 | 3525 | 12 |
| 255 | 20231228 | 142000 | 1114994615 | 3525 | 3525 | 3525 | 3525 | 5 |
| 256 | 20231228 | 141900 | 1114976990 | 3520 | 3525 | 3525 | 3520 | 1214 |
| 257 | 20231228 | 141800 | 1110698640 | 3525 | 3525 | 3525 | 3525 | 764 |
| 258 | 20231228 | 141700 | 1108005540 | 3525 | 3525 | 3525 | 3525 | 25 |
| 259 | 20231228 | 141600 | 1107917415 | 3525 | 3525 | 3525 | 3525 | 14 |
| 260 | 20231228 | 141500 | 1107868065 | 3525 | 3525 | 3525 | 3525 | 10 |
| 261 | 20231228 | 141400 | 1107832815 | 3525 | 3525 | 3525 | 3525 | 22 |
| 262 | 20231228 | 141300 | 1107755265 | 3525 | 3525 | 3525 | 3525 | 4 |
| 263 | 20231228 | 141200 | 1107741165 | 3525 | 3525 | 3525 | 3525 | 12 |
| 264 | 20231228 | 141100 | 1107698865 | 3525 | 3525 | 3525 | 3525 | 15 |
| 265 | 20231228 | 141000 | 1107645990 | 3525 | 3525 | 3525 | 3525 | 2 |
| 266 | 20231228 | 140900 | 1107638940 | 3525 | 3525 | 3525 | 3525 | 44 |
| 267 | 20231228 | 140800 | 1107483840 | 3525 | 3525 | 3525 | 3525 | 3 |
| 268 | 20231228 | 140700 | 1107473265 | 3525 | 3525 | 3525 | 3525 | 501 |
| 269 | 20231228 | 140600 | 1105707240 | 3525 | 3525 | 3525 | 3525 | 747 |
| 270 | 20231228 | 140500 | 1103074065 | 3525 | 3520 | 3525 | 3520 | 1037 |
| 271 | 20231228 | 140400 | 1099420475 | 3525 | 3525 | 3525 | 3525 | 11 |
| 272 | 20231228 | 140300 | 1099381700 | 3525 | 3520 | 3525 | 3520 | 1111 |
| 273 | 20231228 | 140200 | 1095470730 | 3520 | 3520 | 3520 | 3520 | 20 |
| 274 | 20231228 | 140100 | 1095400330 | 3520 | 3520 | 3520 | 3520 | 5 |
| 275 | 20231228 | 140000 | 1095382730 | 3520 | 3520 | 3520 | 3520 | 29 |
| 276 | 20231228 | 135900 | 1095280650 | 3525 | 3525 | 3525 | 3525 | 4 |
| 277 | 20231228 | 135800 | 1095266550 | 3525 | 3525 | 3525 | 3525 | 14 |
| 278 | 20231228 | 135700 | 1095217200 | 3525 | 3525 | 3525 | 3525 | 208 |
| 279 | 20231228 | 135600 | 1094484000 | 3520 | 3515 | 3525 | 3515 | 1043 |
| 280 | 20231228 | 135500 | 1090812635 | 3525 | 3520 | 3525 | 3515 | 65 |
| 281 | 20231228 | 135400 | 1090583965 | 3525 | 3520 | 3525 | 3520 | 15 |
| 282 | 20231228 | 135300 | 1090531140 | 3525 | 3530 | 3530 | 3525 | 11 |
| 283 | 20231228 | 135200 | 1090492355 | 3530 | 3530 | 3530 | 3530 | 14 |
| 284 | 20231228 | 135100 | 1090442935 | 3530 | 3515 | 3530 | 3510 | 1369 |
| 285 | 20231228 | 135000 | 1085635870 | 3515 | 3530 | 3530 | 3515 | 689 |
| 286 | 20231228 | 134900 | 1083213640 | 3530 | 3530 | 3530 | 3530 | 4 |
| 287 | 20231228 | 134800 | 1083199520 | 3530 | 3530 | 3530 | 3530 | 12 |
| 288 | 20231228 | 134700 | 1083157160 | 3530 | 3520 | 3530 | 3515 | 24 |
| 289 | 20231228 | 134600 | 1083072735 | 3530 | 3535 | 3535 | 3515 | 1015 |
| 290 | 20231228 | 134500 | 1079504770 | 3520 | 3535 | 3535 | 3520 | 1235 |
| 291 | 20231228 | 134400 | 1075157345 | 3535 | 3535 | 3535 | 3535 | 4 |
| 292 | 20231228 | 134300 | 1075143205 | 3535 | 3535 | 3535 | 3535 | 10 |
| 293 | 20231228 | 134200 | 1075107855 | 3520 | 3520 | 3535 | 3520 | 203 |
| 294 | 20231228 | 134100 | 1074393280 | 3520 | 3520 | 3520 | 3510 | 2735 |
| 295 | 20231228 | 134000 | 1064782080 | 3520 | 3520 | 3520 | 3520 | 5 |
| 296 | 20231228 | 133900 | 1064764480 | 3520 | 3520 | 3520 | 3515 | 12 |
| 297 | 20231228 | 133800 | 1064722245 | 3520 | 3520 | 3520 | 3520 | 16 |
| 298 | 20231228 | 133700 | 1064665925 | 3520 | 3520 | 3520 | 3520 | 129 |
| 299 | 20231228 | 133600 | 1064211845 | 3520 | 3525 | 3525 | 3520 | 199 |
| 300 | 20231228 | 133500 | 1063511320 | 3525 | 3535 | 3535 | 3525 | 939 |
| 301 | 20231228 | 133400 | 1060201315 | 3535 | 3535 | 3535 | 3535 | 15 |
| 302 | 20231228 | 133300 | 1060148290 | 3535 | 3535 | 3535 | 3535 | 626 |
| 303 | 20231228 | 133200 | 1057935380 | 3535 | 3535 | 3535 | 3535 | 9 |
| 304 | 20231228 | 133100 | 1057903565 | 3535 | 3535 | 3535 | 3530 | 1725 |
| 305 | 20231228 | 133000 | 1051814190 | 3535 | 3535 | 3535 | 3535 | 33 |
| 306 | 20231228 | 132900 | 1051697535 | 3535 | 3535 | 3535 | 3535 | 12 |
| 307 | 20231228 | 132800 | 1051655115 | 3535 | 3535 | 3535 | 3535 | 3 |
| 308 | 20231228 | 132700 | 1051644510 | 3535 | 3530 | 3535 | 3525 | 437 |
| 309 | 20231228 | 132600 | 1050102020 | 3530 | 3530 | 3530 | 3530 | 16 |
| 310 | 20231228 | 132500 | 1050045540 | 3530 | 3530 | 3530 | 3530 | 5 |
| 311 | 20231228 | 132400 | 1050027890 | 3535 | 3530 | 3535 | 3530 | 111 |
| 312 | 20231228 | 132300 | 1049636005 | 3535 | 3530 | 3535 | 3530 | 302 |
| 313 | 20231228 | 132200 | 1048569935 | 3530 | 3530 | 3530 | 3530 | 21 |
| 314 | 20231228 | 132100 | 1048495805 | 3530 | 3530 | 3530 | 3520 | 584 |
| 315 | 20231228 | 132000 | 1046437085 | 3530 | 3530 | 3530 | 3530 | 15 |
| 316 | 20231228 | 131900 | 1046384135 | 3530 | 3535 | 3535 | 3520 | 1111 |
| 317 | 20231228 | 131800 | 1042467055 | 3530 | 3530 | 3530 | 3530 | 617 |
| 318 | 20231228 | 131700 | 1040289045 | 3530 | 3525 | 3530 | 3525 | 122 |
| 319 | 20231228 | 131600 | 1039858780 | 3525 | 3525 | 3525 | 3525 | 14 |
| 320 | 20231228 | 131500 | 1039809430 | 3530 | 3530 | 3530 | 3505 | 82 |
| 321 | 20231228 | 131400 | 1039520695 | 3530 | 3525 | 3530 | 3525 | 874 |
| 322 | 20231228 | 131300 | 1036439835 | 3525 | 3520 | 3525 | 3500 | 5167 |
| 323 | 20231228 | 131200 | 1018333535 | 3510 | 3510 | 3525 | 3490 | 20266 |
| 324 | 20231228 | 131100 | 947395170 | 3505 | 3515 | 3525 | 3505 | 546 |
| 325 | 20231228 | 131000 | 945478060 | 3525 | 3525 | 3525 | 3525 | 32 |
| 326 | 20231228 | 130900 | 945365260 | 3510 | 3540 | 3540 | 3510 | 4003 |
| 327 | 20231228 | 130800 | 931304285 | 3540 | 3540 | 3540 | 3520 | 324 |
| 328 | 20231228 | 130700 | 930158880 | 3535 | 3530 | 3540 | 3530 | 1013 |
| 329 | 20231228 | 130600 | 926578740 | 3510 | 3530 | 3535 | 3510 | 19429 |
| 330 | 20231228 | 130500 | 858265625 | 3550 | 3550 | 3550 | 3550 | 12 |
| 331 | 20231228 | 130400 | 858223025 | 3550 | 3545 | 3550 | 3515 | 22476 |
| 332 | 20231228 | 130300 | 778954900 | 3545 | 3545 | 3545 | 3545 | 10 |
| 333 | 20231228 | 130200 | 778919450 | 3540 | 3545 | 3545 | 3540 | 1321 |
| 334 | 20231228 | 130100 | 774242565 | 3545 | 3540 | 3545 | 3540 | 632 |
| 335 | 20231228 | 130000 | 772005220 | 3545 | 3545 | 3545 | 3545 | 16 |
| 336 | 20231228 | 125900 | 771948500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 337 | 20231228 | 125800 | 771948500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 338 | 20231228 | 125700 | 771948500 | 3540 | 3535 | 3540 | 3535 | 480 |
| 339 | 20231228 | 125600 | 770249630 | 3540 | 3540 | 3540 | 3540 | 0 |
| 340 | 20231228 | 125500 | 770249630 | 3540 | 3540 | 3540 | 3540 | 0 |
| 341 | 20231228 | 125400 | 770249630 | 3540 | 3540 | 3540 | 3540 | 0 |
| 342 | 20231228 | 125300 | 770249630 | 3540 | 3540 | 3540 | 3540 | 1168 |
| 343 | 20231228 | 125200 | 766114910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 344 | 20231228 | 125100 | 766114910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 345 | 20231228 | 125000 | 766114910 | 3545 | 3540 | 3545 | 3540 | 227 |
| 346 | 20231228 | 124900 | 765311195 | 3545 | 3545 | 3545 | 3545 | 325 |
| 347 | 20231228 | 124800 | 764159070 | 3545 | 3545 | 3545 | 3545 | 83 |
| 348 | 20231228 | 124700 | 763864835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 349 | 20231228 | 124600 | 763864835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 350 | 20231228 | 124500 | 763864835 | 3545 | 3545 | 3545 | 3545 | 100 |
| 351 | 20231228 | 124400 | 763510335 | 3545 | 3545 | 3545 | 3545 | 0 |
| 352 | 20231228 | 124300 | 763510335 | 3545 | 3545 | 3545 | 3545 | 5 |
| 353 | 20231228 | 124200 | 763492610 | 3545 | 3545 | 3545 | 3545 | 1 |
| 354 | 20231228 | 124100 | 763489065 | 3545 | 3545 | 3545 | 3545 | 323 |
| 355 | 20231228 | 124000 | 762344030 | 3545 | 3545 | 3545 | 3545 | 0 |
| 356 | 20231228 | 123900 | 762344030 | 3545 | 3545 | 3545 | 3545 | 0 |
| 357 | 20231228 | 123800 | 762344030 | 3545 | 3545 | 3545 | 3545 | 0 |
| 358 | 20231228 | 123700 | 762344030 | 3545 | 3545 | 3545 | 3545 | 0 |
| 359 | 20231228 | 123600 | 762344030 | 3545 | 3545 | 3545 | 3545 | 100 |
| 360 | 20231228 | 123500 | 761989530 | 3545 | 3545 | 3545 | 3545 | 147 |
| 361 | 20231228 | 123400 | 761468415 | 3540 | 3545 | 3545 | 3540 | 548 |
| 362 | 20231228 | 123300 | 759527795 | 3545 | 3545 | 3545 | 3545 | 0 |
| 363 | 20231228 | 123200 | 759527795 | 3545 | 3545 | 3545 | 3545 | 0 |
| 364 | 20231228 | 123100 | 759527795 | 3545 | 3545 | 3545 | 3545 | 0 |
| 365 | 20231228 | 123000 | 759527795 | 3545 | 3545 | 3545 | 3545 | 22 |
| 366 | 20231228 | 122900 | 759449805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 367 | 20231228 | 122800 | 759449805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 368 | 20231228 | 122700 | 759449805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 369 | 20231228 | 122600 | 759449805 | 3545 | 3545 | 3545 | 3545 | 34 |
| 370 | 20231228 | 122500 | 759329275 | 3540 | 3540 | 3540 | 3535 | 2807 |
| 371 | 20231228 | 122400 | 749398745 | 3540 | 3540 | 3540 | 3540 | 0 |
| 372 | 20231228 | 122300 | 749398745 | 3540 | 3540 | 3540 | 3540 | 0 |
| 373 | 20231228 | 122200 | 749398745 | 3540 | 3540 | 3540 | 3540 | 0 |
| 374 | 20231228 | 122100 | 749398745 | 3540 | 3540 | 3540 | 3540 | 0 |
| 375 | 20231228 | 122000 | 749398745 | 3540 | 3540 | 3540 | 3540 | 0 |
| 376 | 20231228 | 121900 | 749398745 | 3540 | 3540 | 3540 | 3540 | 300 |
| 377 | 20231228 | 121800 | 748336745 | 3530 | 3555 | 3555 | 3530 | 10000 |
| 378 | 20231228 | 121700 | 712969635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 379 | 20231228 | 121600 | 712969635 | 3550 | 3555 | 3555 | 3550 | 43 |
| 380 | 20231228 | 121500 | 712816775 | 3555 | 3555 | 3555 | 3555 | 310 |
| 381 | 20231228 | 121400 | 711714725 | 3555 | 3555 | 3555 | 3555 | 309 |
| 382 | 20231228 | 121300 | 710616230 | 3555 | 3555 | 3555 | 3555 | 1233 |
| 383 | 20231228 | 121200 | 706232915 | 3550 | 3555 | 3555 | 3550 | 151 |
| 384 | 20231228 | 121100 | 705696860 | 3555 | 3555 | 3555 | 3555 | 100 |
| 385 | 20231228 | 121000 | 705341360 | 3555 | 3560 | 3560 | 3555 | 1193 |
| 386 | 20231228 | 120900 | 701100015 | 3565 | 3565 | 3565 | 3565 | 2454 |
| 387 | 20231228 | 120800 | 692351505 | 3570 | 3570 | 3570 | 3570 | 0 |
| 388 | 20231228 | 120700 | 692351505 | 3570 | 3570 | 3570 | 3570 | 0 |
| 389 | 20231228 | 120600 | 692351505 | 3570 | 3570 | 3570 | 3570 | 220 |
| 390 | 20231228 | 120500 | 691566105 | 3570 | 3570 | 3570 | 3570 | 1 |
| 391 | 20231228 | 120400 | 691562535 | 3575 | 3570 | 3575 | 3570 | 2 |
| 392 | 20231228 | 120300 | 691555390 | 3565 | 3565 | 3565 | 3565 | 4 |
| 393 | 20231228 | 120200 | 691541130 | 3565 | 3565 | 3565 | 3565 | 0 |
| 394 | 20231228 | 120100 | 691541130 | 3565 | 3565 | 3565 | 3565 | 0 |
| 395 | 20231228 | 120000 | 691541130 | 3565 | 3570 | 3570 | 3565 | 2 |
| 396 | 20231228 | 115900 | 691533995 | 3560 | 3560 | 3560 | 3560 | 1015 |
| 397 | 20231228 | 115800 | 687920595 | 3570 | 3570 | 3570 | 3570 | 0 |
| 398 | 20231228 | 115700 | 687920595 | 3570 | 3570 | 3570 | 3565 | 390 |
| 399 | 20231228 | 115600 | 686529245 | 3565 | 3565 | 3565 | 3565 | 0 |
| 400 | 20231228 | 115500 | 686529245 | 3565 | 3565 | 3565 | 3565 | 400 |
| 401 | 20231228 | 115400 | 685103245 | 3570 | 3570 | 3570 | 3570 | 0 |
| 402 | 20231228 | 115300 | 685103245 | 3570 | 3570 | 3570 | 3570 | 0 |
| 403 | 20231228 | 115200 | 685103245 | 3570 | 3565 | 3570 | 3565 | 200 |
| 404 | 20231228 | 115100 | 684389895 | 3565 | 3560 | 3565 | 3560 | 26 |
| 405 | 20231228 | 115000 | 684297210 | 3560 | 3560 | 3560 | 3560 | 0 |
| 406 | 20231228 | 114900 | 684297210 | 3560 | 3560 | 3560 | 3560 | 0 |
| 407 | 20231228 | 114800 | 684297210 | 3560 | 3560 | 3560 | 3560 | 2180 |
| 408 | 20231228 | 114700 | 676536410 | 3560 | 3560 | 3560 | 3560 | 0 |
| 409 | 20231228 | 114600 | 676536410 | 3560 | 3560 | 3560 | 3560 | 1 |
| 410 | 20231228 | 114500 | 676532850 | 3560 | 3560 | 3560 | 3560 | 0 |
| 411 | 20231228 | 114400 | 676532850 | 3560 | 3560 | 3560 | 3560 | 0 |
| 412 | 20231228 | 114300 | 676532850 | 3560 | 3560 | 3560 | 3560 | 15 |
| 413 | 20231228 | 114200 | 676479450 | 3560 | 3560 | 3560 | 3560 | 89 |
| 414 | 20231228 | 114100 | 676162610 | 3565 | 3565 | 3565 | 3565 | 917 |
| 415 | 20231228 | 114000 | 672893505 | 3570 | 3570 | 3570 | 3570 | 1 |
| 416 | 20231228 | 113900 | 672889935 | 3570 | 3570 | 3570 | 3570 | 0 |
| 417 | 20231228 | 113800 | 672889935 | 3570 | 3570 | 3570 | 3570 | 0 |
| 418 | 20231228 | 113700 | 672889935 | 3570 | 3570 | 3570 | 3570 | 140 |
| 419 | 20231228 | 113600 | 672390135 | 3570 | 3570 | 3570 | 3570 | 0 |
| 420 | 20231228 | 113500 | 672390135 | 3570 | 3570 | 3570 | 3570 | 0 |
| 421 | 20231228 | 113400 | 672390135 | 3570 | 3570 | 3570 | 3570 | 140 |
| 422 | 20231228 | 113300 | 671890335 | 3570 | 3570 | 3570 | 3570 | 0 |
| 423 | 20231228 | 113200 | 671890335 | 3570 | 3570 | 3570 | 3570 | 0 |
| 424 | 20231228 | 113100 | 671890335 | 3570 | 3570 | 3570 | 3570 | 100 |
| 425 | 20231228 | 113000 | 671533335 | 3560 | 3560 | 3560 | 3560 | 0 |
| 426 | 20231228 | 112900 | 671533335 | 3560 | 3560 | 3560 | 3560 | 0 |
| 427 | 20231228 | 112800 | 671533335 | 3560 | 3560 | 3560 | 3560 | 0 |
| 428 | 20231228 | 112700 | 671533335 | 3560 | 3560 | 3560 | 3560 | 0 |
| 429 | 20231228 | 112600 | 671533335 | 3560 | 3560 | 3560 | 3560 | 1 |
| 430 | 20231228 | 112500 | 671529775 | 3570 | 3570 | 3570 | 3570 | 100 |
| 431 | 20231228 | 112400 | 671172775 | 3555 | 3555 | 3555 | 3555 | 0 |
| 432 | 20231228 | 112300 | 671172775 | 3555 | 3555 | 3555 | 3555 | 0 |
| 433 | 20231228 | 112200 | 671172775 | 3555 | 3575 | 3575 | 3555 | 10000 |
| 434 | 20231228 | 112100 | 635549225 | 3575 | 3575 | 3575 | 3575 | 0 |
| 435 | 20231228 | 112000 | 635549225 | 3575 | 3575 | 3575 | 3575 | 0 |
| 436 | 20231228 | 111900 | 635549225 | 3575 | 3575 | 3575 | 3575 | 0 |
| 437 | 20231228 | 111800 | 635549225 | 3575 | 3575 | 3575 | 3575 | 5 |
| 438 | 20231228 | 111700 | 635531350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 439 | 20231228 | 111600 | 635531350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 440 | 20231228 | 111500 | 635531350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 441 | 20231228 | 111400 | 635531350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 442 | 20231228 | 111300 | 635531350 | 3575 | 3575 | 3575 | 3575 | 193 |
| 443 | 20231228 | 111200 | 634841375 | 3575 | 3575 | 3575 | 3575 | 0 |
| 444 | 20231228 | 111100 | 634841375 | 3575 | 3575 | 3575 | 3575 | 0 |
| 445 | 20231228 | 111000 | 634841375 | 3575 | 3575 | 3575 | 3575 | 107 |
| 446 | 20231228 | 110900 | 634458850 | 3590 | 3590 | 3590 | 3590 | 100 |
| 447 | 20231228 | 110800 | 634099850 | 3595 | 3595 | 3595 | 3595 | 0 |
| 448 | 20231228 | 110700 | 634099850 | 3595 | 3595 | 3600 | 3595 | 1520 |
| 449 | 20231228 | 110600 | 628629220 | 3600 | 3600 | 3600 | 3600 | 0 |
| 450 | 20231228 | 110500 | 628629220 | 3600 | 3600 | 3600 | 3600 | 0 |
| 451 | 20231228 | 110400 | 628629220 | 3600 | 3595 | 3600 | 3595 | 200 |
| 452 | 20231228 | 110300 | 627910190 | 3595 | 3580 | 3595 | 3580 | 800 |
| 453 | 20231228 | 110200 | 625045395 | 3570 | 3570 | 3570 | 3570 | 99 |
| 454 | 20231228 | 110100 | 624691965 | 3570 | 3570 | 3570 | 3570 | 0 |
| 455 | 20231228 | 110000 | 624691965 | 3570 | 3570 | 3570 | 3570 | 0 |
| 456 | 20231228 | 105900 | 624691965 | 3570 | 3570 | 3570 | 3570 | 421 |
| 457 | 20231228 | 105800 | 623188995 | 3570 | 3570 | 3570 | 3570 | 2140 |
| 458 | 20231228 | 105700 | 615549195 | 3575 | 3585 | 3585 | 3575 | 2130 |
| 459 | 20231228 | 105600 | 607923285 | 3585 | 3610 | 3610 | 3585 | 1770 |
| 460 | 20231228 | 105500 | 601542690 | 3610 | 3610 | 3610 | 3610 | 1396 |
| 461 | 20231228 | 105400 | 596503130 | 3610 | 3580 | 3610 | 3580 | 5356 |
| 462 | 20231228 | 105300 | 577234955 | 3580 | 3570 | 3580 | 3570 | 705 |
| 463 | 20231228 | 105200 | 574714630 | 3565 | 3565 | 3565 | 3565 | 1495 |
| 464 | 20231228 | 105100 | 569384955 | 3565 | 3580 | 3580 | 3565 | 2100 |
| 465 | 20231228 | 105000 | 561883455 | 3580 | 3580 | 3580 | 3580 | 1002 |
| 466 | 20231228 | 104900 | 558296295 | 3580 | 3560 | 3580 | 3560 | 6538 |
| 467 | 20231228 | 104800 | 534892945 | 3560 | 3560 | 3560 | 3560 | 281 |
| 468 | 20231228 | 104700 | 533892585 | 3555 | 3550 | 3555 | 3550 | 799 |
| 469 | 20231228 | 104600 | 531052145 | 3550 | 3550 | 3550 | 3550 | 0 |
| 470 | 20231228 | 104500 | 531052145 | 3550 | 3550 | 3550 | 3550 | 0 |
| 471 | 20231228 | 104400 | 531052145 | 3550 | 3550 | 3550 | 3550 | 2 |
| 472 | 20231228 | 104300 | 531045045 | 3560 | 3560 | 3560 | 3560 | 0 |
| 473 | 20231228 | 104200 | 531045045 | 3560 | 3550 | 3560 | 3550 | 8 |
| 474 | 20231228 | 104100 | 531016605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 475 | 20231228 | 104000 | 531016605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 476 | 20231228 | 103900 | 531016605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 477 | 20231228 | 103800 | 531016605 | 3560 | 3560 | 3560 | 3560 | 1 |
| 478 | 20231228 | 103700 | 531013045 | 3560 | 3560 | 3560 | 3560 | 113 |
| 479 | 20231228 | 103600 | 530610765 | 3560 | 3560 | 3560 | 3560 | 130 |
| 480 | 20231228 | 103500 | 530147965 | 3560 | 3555 | 3560 | 3555 | 200 |
| 481 | 20231228 | 103400 | 529436465 | 3550 | 3550 | 3550 | 3550 | 379 |
| 482 | 20231228 | 103300 | 528091015 | 3550 | 3540 | 3550 | 3540 | 508 |
| 483 | 20231228 | 103200 | 526292615 | 3550 | 3540 | 3550 | 3540 | 501 |
| 484 | 20231228 | 103100 | 524519065 | 3550 | 3540 | 3550 | 3540 | 1001 |
| 485 | 20231228 | 103000 | 520975515 | 3540 | 3540 | 3545 | 3540 | 2215 |
| 486 | 20231228 | 102900 | 513133340 | 3545 | 3550 | 3550 | 3545 | 1000 |
| 487 | 20231228 | 102800 | 509588255 | 3560 | 3560 | 3560 | 3560 | 458 |
| 488 | 20231228 | 102700 | 507957775 | 3560 | 3560 | 3560 | 3560 | 0 |
| 489 | 20231228 | 102600 | 507957775 | 3560 | 3570 | 3580 | 3560 | 2400 |
| 490 | 20231228 | 102500 | 499399000 | 3560 | 3560 | 3560 | 3560 | 969 |
| 491 | 20231228 | 102400 | 495949360 | 3560 | 3555 | 3570 | 3555 | 2718 |
| 492 | 20231228 | 102300 | 486270855 | 3555 | 3540 | 3555 | 3540 | 5620 |
| 493 | 20231228 | 102200 | 466293400 | 3550 | 3540 | 3550 | 3540 | 550 |
| 494 | 20231228 | 102100 | 464345645 | 3535 | 3535 | 3535 | 3535 | 1 |
| 495 | 20231228 | 102000 | 464342110 | 3540 | 3540 | 3540 | 3540 | 19 |
| 496 | 20231228 | 101900 | 464274850 | 3540 | 3540 | 3540 | 3540 | 21 |
| 497 | 20231228 | 101800 | 464200510 | 3540 | 3540 | 3540 | 3540 | 100 |
| 498 | 20231228 | 101700 | 463846510 | 3530 | 3530 | 3530 | 3530 | 450 |
| 499 | 20231228 | 101600 | 462258010 | 3540 | 3540 | 3540 | 3540 | 0 |
| 500 | 20231228 | 101500 | 462258010 | 3540 | 3540 | 3540 | 3540 | 50 |
| 501 | 20231228 | 101400 | 462081010 | 3545 | 3545 | 3545 | 3545 | 10 |
| 502 | 20231228 | 101300 | 462045560 | 3545 | 3545 | 3545 | 3545 | 0 |
| 503 | 20231228 | 101200 | 462045560 | 3545 | 3535 | 3545 | 3530 | 6728 |
| 504 | 20231228 | 101100 | 438266230 | 3545 | 3545 | 3545 | 3545 | 101 |
| 505 | 20231228 | 101000 | 437908185 | 3540 | 3540 | 3540 | 3540 | 500 |
| 506 | 20231228 | 100900 | 436138185 | 3535 | 3535 | 3535 | 3535 | 0 |
| 507 | 20231228 | 100800 | 436138185 | 3535 | 3535 | 3535 | 3535 | 180 |
| 508 | 20231228 | 100700 | 435501885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 509 | 20231228 | 100600 | 435501885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 510 | 20231228 | 100500 | 435501885 | 3530 | 3535 | 3535 | 3530 | 101 |
| 511 | 20231228 | 100400 | 435144855 | 3530 | 3530 | 3530 | 3530 | 1 |
| 512 | 20231228 | 100300 | 435141325 | 3530 | 3530 | 3530 | 3530 | 900 |
| 513 | 20231228 | 100200 | 431964325 | 3530 | 3535 | 3535 | 3530 | 8 |
| 514 | 20231228 | 100100 | 431936055 | 3540 | 3540 | 3540 | 3540 | 1 |
| 515 | 20231228 | 100000 | 431932515 | 3540 | 3540 | 3540 | 3540 | 3 |
| 516 | 20231228 | 095900 | 431921895 | 3540 | 3540 | 3540 | 3540 | 0 |
| 517 | 20231228 | 095800 | 431921895 | 3540 | 3540 | 3540 | 3540 | 100 |
| 518 | 20231228 | 095700 | 431567895 | 3525 | 3540 | 3540 | 3525 | 7647 |
| 519 | 20231228 | 095600 | 404598790 | 3540 | 3535 | 3540 | 3535 | 571 |
| 520 | 20231228 | 095500 | 402579555 | 3535 | 3540 | 3540 | 3535 | 5 |
| 521 | 20231228 | 095400 | 402561875 | 3540 | 3540 | 3540 | 3540 | 772 |
| 522 | 20231228 | 095300 | 399828995 | 3540 | 3540 | 3540 | 3540 | 2 |
| 523 | 20231228 | 095200 | 399821915 | 3540 | 3535 | 3540 | 3535 | 537 |
| 524 | 20231228 | 095100 | 397923570 | 3535 | 3535 | 3535 | 3525 | 11918 |
| 525 | 20231228 | 095000 | 355850235 | 3545 | 3545 | 3545 | 3545 | 100 |
| 526 | 20231228 | 094900 | 355495735 | 3535 | 3535 | 3535 | 3535 | 471 |
| 527 | 20231228 | 094800 | 353830750 | 3535 | 3550 | 3550 | 3535 | 1432 |
| 528 | 20231228 | 094700 | 348765150 | 3555 | 3565 | 3565 | 3535 | 7139 |
| 529 | 20231228 | 094600 | 323494360 | 3565 | 3565 | 3565 | 3565 | 1 |
| 530 | 20231228 | 094500 | 323490795 | 3565 | 3540 | 3565 | 3540 | 7276 |
| 531 | 20231228 | 094400 | 297693515 | 3545 | 3550 | 3550 | 3545 | 641 |
| 532 | 20231228 | 094300 | 295419090 | 3555 | 3550 | 3555 | 3550 | 201 |
| 533 | 20231228 | 094200 | 294704540 | 3555 | 3555 | 3555 | 3555 | 143 |
| 534 | 20231228 | 094100 | 294196175 | 3555 | 3555 | 3555 | 3555 | 2141 |
| 535 | 20231228 | 094000 | 286584920 | 3560 | 3550 | 3575 | 3550 | 6957 |
| 536 | 20231228 | 093900 | 261844985 | 3540 | 3540 | 3540 | 3540 | 1 |
| 537 | 20231228 | 093800 | 261841445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 538 | 20231228 | 093700 | 261841445 | 3540 | 3540 | 3540 | 3540 | 2400 |
| 539 | 20231228 | 093600 | 253345445 | 3540 | 3540 | 3540 | 3540 | 110 |
| 540 | 20231228 | 093500 | 252956045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 541 | 20231228 | 093400 | 252956045 | 3535 | 3545 | 3545 | 3535 | 5093 |
| 542 | 20231228 | 093300 | 234951360 | 3545 | 3550 | 3555 | 3545 | 1382 |
| 543 | 20231228 | 093200 | 230044760 | 3550 | 3550 | 3555 | 3550 | 203 |
| 544 | 20231228 | 093100 | 229323880 | 3545 | 3540 | 3545 | 3530 | 1991 |
| 545 | 20231228 | 093000 | 222284475 | 3540 | 3540 | 3540 | 3540 | 1100 |
| 546 | 20231228 | 092900 | 218390475 | 3535 | 3535 | 3535 | 3535 | 374 |
| 547 | 20231228 | 092800 | 217068385 | 3535 | 3535 | 3535 | 3535 | 0 |
| 548 | 20231228 | 092700 | 217068385 | 3535 | 3535 | 3535 | 3535 | 1 |
| 549 | 20231228 | 092600 | 217064850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 550 | 20231228 | 092500 | 217064850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 551 | 20231228 | 092400 | 217064850 | 3535 | 3525 | 3535 | 3515 | 5307 |
| 552 | 20231228 | 092300 | 198385010 | 3545 | 3540 | 3545 | 3530 | 7194 |
| 553 | 20231228 | 092200 | 172953710 | 3550 | 3545 | 3550 | 3545 | 669 |
| 554 | 20231228 | 092100 | 170581605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 555 | 20231228 | 092000 | 170581605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 556 | 20231228 | 091900 | 170581605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 557 | 20231228 | 091800 | 170581605 | 3560 | 3550 | 3560 | 3545 | 12281 |
| 558 | 20231228 | 091700 | 127041870 | 3550 | 3550 | 3550 | 3540 | 2747 |
| 559 | 20231228 | 091600 | 117297955 | 3550 | 3575 | 3580 | 3550 | 7102 |
| 560 | 20231228 | 091500 | 92081380 | 3580 | 3580 | 3580 | 3580 | 100 |
| 561 | 20231228 | 091400 | 91723380 | 3580 | 3565 | 3580 | 3565 | 500 |
| 562 | 20231228 | 091300 | 89937225 | 3570 | 3550 | 3570 | 3550 | 1101 |
| 563 | 20231228 | 091200 | 86026655 | 3550 | 3545 | 3550 | 3545 | 7932 |
| 564 | 20231228 | 091100 | 57895930 | 3545 | 3540 | 3545 | 3525 | 3176 |
| 565 | 20231228 | 091000 | 46675115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 566 | 20231228 | 090900 | 46675115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 567 | 20231228 | 090800 | 46675115 | 3550 | 3550 | 3550 | 3530 | 950 |
| 568 | 20231228 | 090700 | 43317615 | 3550 | 3550 | 3550 | 3550 | 0 |
| 569 | 20231228 | 090600 | 43317615 | 3550 | 3545 | 3550 | 3545 | 5 |
| 570 | 20231228 | 090500 | 43299885 | 3545 | 3545 | 3550 | 3530 | 132 |
| 571 | 20231228 | 090400 | 42831865 | 3505 | 3550 | 3550 | 3505 | 7200 |
| 572 | 20231228 | 090300 | 17489900 | 3550 | 3540 | 3550 | 3540 | 808 |
| 573 | 20231228 | 090200 | 14628910 | 3550 | 3550 | 3550 | 3550 | 512 |
| 574 | 20231228 | 090100 | 12811310 | 3580 | 3575 | 3580 | 3575 | 105 |
| 575 | 20231228 | 090000 | 12435790 | 3575 | 3560 | 3575 | 3560 | 3473 |