29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 20343 |
| 3 | 20231228 | 183700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20231228 | 183600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20231228 | 183500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20231228 | 183400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20231228 | 183300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20231228 | 183200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20231228 | 183100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20231228 | 183000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20231228 | 182900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20231228 | 182800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20231228 | 182700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20231228 | 182600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20231228 | 182500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20231228 | 182400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20231228 | 182300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20231228 | 182200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20231228 | 182100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20231228 | 182000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20231228 | 181900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20231228 | 181800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20231228 | 181700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20231228 | 181600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20231228 | 181500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20231228 | 181400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20231228 | 181300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20231228 | 181200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20231228 | 181100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20231228 | 181000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20231228 | 180900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20231228 | 180800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 20343 |
| 33 | 20231228 | 180700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20231228 | 180600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20231228 | 180500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20231228 | 180400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20231228 | 180300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20231228 | 180200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20231228 | 180100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20231228 | 180000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20231228 | 175900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20231228 | 175800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20231228 | 175700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20231228 | 175600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20231228 | 175500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20231228 | 175400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20231228 | 175300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20231228 | 175200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20231228 | 175100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20231228 | 175000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20231228 | 174900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20231228 | 174800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20231228 | 174700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20231228 | 174600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20231228 | 174500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20231228 | 174400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20231228 | 174300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20231228 | 174200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20231228 | 174100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20231228 | 174000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20231228 | 173900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20231228 | 173800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 20343 |
| 63 | 20231228 | 173700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20231228 | 173600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20231228 | 173500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20231228 | 173400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20231228 | 173300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20231228 | 173200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20231228 | 173100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20231228 | 173000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20231228 | 172900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20231228 | 172800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20231228 | 172700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20231228 | 172600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20231228 | 172500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20231228 | 172400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20231228 | 172300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20231228 | 172200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20231228 | 172100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20231228 | 172000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20231228 | 171900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20231228 | 171800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20231228 | 171700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20231228 | 171600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20231228 | 171500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20231228 | 171400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20231228 | 171300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20231228 | 171200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20231228 | 171100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20231228 | 171000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20231228 | 170900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20231228 | 170800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 20343 |
| 93 | 20231228 | 170700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20231228 | 170600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20231228 | 170500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20231228 | 170400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20231228 | 170300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20231228 | 170200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20231228 | 170100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20231228 | 170000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20231228 | 165900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20231228 | 165800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20231228 | 165700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20231228 | 165600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20231228 | 165500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20231228 | 165400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20231228 | 165300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20231228 | 165200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20231228 | 165100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20231228 | 165000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20231228 | 164900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20231228 | 164800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20231228 | 164700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20231228 | 164600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20231228 | 164500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20231228 | 164400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20231228 | 164300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20231228 | 164200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20231228 | 164100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20231228 | 164000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20231228 | 163900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20231228 | 163800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 20343 |
| 123 | 20231228 | 163700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20231228 | 163600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20231228 | 163500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20231228 | 163400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20231228 | 163300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20231228 | 163200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20231228 | 163100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20231228 | 163000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20231228 | 162900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20231228 | 162800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20231228 | 162700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20231228 | 162600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20231228 | 162500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20231228 | 162400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20231228 | 162300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20231228 | 162200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20231228 | 162100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20231228 | 162000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20231228 | 161900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20231228 | 161800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20231228 | 161700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20231228 | 161600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20231228 | 161500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20231228 | 161400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20231228 | 161300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20231228 | 161200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20231228 | 161100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20231228 | 161000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20231228 | 160900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20231228 | 160800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 20343 |
| 153 | 20231228 | 160700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20231228 | 160600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20231228 | 160500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20231228 | 160400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20231228 | 160300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20231228 | 160200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20231228 | 160100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20231228 | 160000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20231228 | 155900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20231228 | 155800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20231228 | 155700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20231228 | 155600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20231228 | 155500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20231228 | 155400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20231228 | 155300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20231228 | 155200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20231228 | 155100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20231228 | 155000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20231228 | 154900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20231228 | 154800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20231228 | 154700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20231228 | 154600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20231228 | 154500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20231228 | 154400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20231228 | 154300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20231228 | 154200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20231228 | 154100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20231228 | 154000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20231228 | 153900 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20231228 | 153800 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 20343 |
| 183 | 20231228 | 153700 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20231228 | 153600 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20231228 | 153500 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20231228 | 153400 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20231228 | 153300 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20231228 | 153200 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20231228 | 153100 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20231228 | 153000 | 2636410360 | 5920 | 5920 | 5920 | 5920 | 20343 |
| 191 | 20231228 | 152900 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20231228 | 152800 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20231228 | 152700 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20231228 | 152600 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20231228 | 152500 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20231228 | 152400 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20231228 | 152300 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20231228 | 152200 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20231228 | 152100 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20231228 | 152000 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20231228 | 151900 | 2515979800 | 5910 | 5910 | 5910 | 5910 | 1854 |
| 202 | 20231228 | 151800 | 2505022660 | 5910 | 5920 | 5920 | 5910 | 256 |
| 203 | 20231228 | 151700 | 2503509600 | 5920 | 5910 | 5920 | 5910 | 712 |
| 204 | 20231228 | 151600 | 2499295200 | 5920 | 5910 | 5920 | 5910 | 1026 |
| 205 | 20231228 | 151500 | 2493229470 | 5910 | 5920 | 5920 | 5910 | 2622 |
| 206 | 20231228 | 151400 | 2477733320 | 5920 | 5920 | 5920 | 5920 | 46 |
| 207 | 20231228 | 151300 | 2477461000 | 5930 | 5930 | 5930 | 5920 | 468 |
| 208 | 20231228 | 151200 | 2474685860 | 5930 | 5920 | 5930 | 5910 | 3385 |
| 209 | 20231228 | 151100 | 2454646600 | 5910 | 5910 | 5910 | 5910 | 390 |
| 210 | 20231228 | 151000 | 2452341700 | 5920 | 5910 | 5920 | 5910 | 1749 |
| 211 | 20231228 | 150900 | 2442004570 | 5910 | 5910 | 5910 | 5910 | 49 |
| 212 | 20231228 | 150800 | 2441714980 | 5910 | 5920 | 5920 | 5910 | 142 |
| 213 | 20231228 | 150700 | 2440875610 | 5920 | 5920 | 5920 | 5920 | 171 |
| 214 | 20231228 | 150600 | 2439863290 | 5920 | 5910 | 5920 | 5910 | 68 |
| 215 | 20231228 | 150500 | 2439461130 | 5910 | 5910 | 5920 | 5910 | 94 |
| 216 | 20231228 | 150400 | 2438904700 | 5910 | 5910 | 5920 | 5900 | 2165 |
| 217 | 20231228 | 150300 | 2426124650 | 5900 | 5920 | 5920 | 5900 | 332 |
| 218 | 20231228 | 150200 | 2424165240 | 5920 | 5920 | 5920 | 5910 | 1512 |
| 219 | 20231228 | 150100 | 2415229200 | 5920 | 5920 | 5930 | 5920 | 2135 |
| 220 | 20231228 | 150000 | 2402589600 | 5920 | 5930 | 5930 | 5920 | 1685 |
| 221 | 20231228 | 145900 | 2392612600 | 5920 | 5930 | 5930 | 5920 | 317 |
| 222 | 20231228 | 145800 | 2390733810 | 5920 | 5930 | 5940 | 5920 | 1605 |
| 223 | 20231228 | 145700 | 2381218200 | 5930 | 5940 | 5940 | 5930 | 836 |
| 224 | 20231228 | 145600 | 2376257740 | 5930 | 5940 | 5940 | 5930 | 391 |
| 225 | 20231228 | 145500 | 2373937200 | 5940 | 5940 | 5940 | 5930 | 231 |
| 226 | 20231228 | 145400 | 2372565090 | 5940 | 5940 | 5940 | 5930 | 330 |
| 227 | 20231228 | 145300 | 2370604990 | 5940 | 5940 | 5940 | 5940 | 404 |
| 228 | 20231228 | 145200 | 2368205230 | 5950 | 5930 | 5950 | 5920 | 398 |
| 229 | 20231228 | 145100 | 2365838820 | 5940 | 5930 | 5950 | 5930 | 872 |
| 230 | 20231228 | 145000 | 2360658240 | 5940 | 5930 | 5940 | 5930 | 1994 |
| 231 | 20231228 | 144900 | 2348823910 | 5930 | 5910 | 5930 | 5900 | 6256 |
| 232 | 20231228 | 144800 | 2311822580 | 5910 | 5910 | 5910 | 5910 | 22 |
| 233 | 20231228 | 144700 | 2311692560 | 5910 | 5910 | 5910 | 5910 | 17 |
| 234 | 20231228 | 144600 | 2311592090 | 5910 | 5900 | 5910 | 5900 | 24 |
| 235 | 20231228 | 144500 | 2311450450 | 5900 | 5900 | 5910 | 5900 | 198 |
| 236 | 20231228 | 144400 | 2310282150 | 5900 | 5900 | 5900 | 5900 | 12 |
| 237 | 20231228 | 144300 | 2310211350 | 5900 | 5910 | 5910 | 5900 | 59 |
| 238 | 20231228 | 144200 | 2309863150 | 5900 | 5910 | 5910 | 5900 | 714 |
| 239 | 20231228 | 144100 | 2305650420 | 5900 | 5910 | 5910 | 5900 | 2315 |
| 240 | 20231228 | 144000 | 2291991870 | 5910 | 5900 | 5910 | 5900 | 209 |
| 241 | 20231228 | 143900 | 2290758680 | 5910 | 5900 | 5910 | 5900 | 635 |
| 242 | 20231228 | 143800 | 2287012060 | 5900 | 5900 | 5900 | 5900 | 593 |
| 243 | 20231228 | 143700 | 2283513360 | 5900 | 5900 | 5900 | 5900 | 107 |
| 244 | 20231228 | 143600 | 2282882060 | 5900 | 5900 | 5900 | 5890 | 427 |
| 245 | 20231228 | 143500 | 2280366660 | 5900 | 5900 | 5900 | 5890 | 34 |
| 246 | 20231228 | 143400 | 2280166160 | 5900 | 5910 | 5910 | 5900 | 2708 |
| 247 | 20231228 | 143300 | 2264188920 | 5910 | 5910 | 5910 | 5910 | 7 |
| 248 | 20231228 | 143200 | 2264147550 | 5910 | 5910 | 5910 | 5910 | 194 |
| 249 | 20231228 | 143100 | 2263001010 | 5910 | 5900 | 5910 | 5900 | 19 |
| 250 | 20231228 | 143000 | 2262888770 | 5910 | 5910 | 5910 | 5910 | 11 |
| 251 | 20231228 | 142900 | 2262823760 | 5910 | 5900 | 5910 | 5900 | 103 |
| 252 | 20231228 | 142800 | 2262216030 | 5910 | 5900 | 5910 | 5900 | 2250 |
| 253 | 20231228 | 142700 | 2248940810 | 5910 | 5910 | 5910 | 5900 | 124 |
| 254 | 20231228 | 142600 | 2248208840 | 5910 | 5900 | 5910 | 5900 | 209 |
| 255 | 20231228 | 142500 | 2246975650 | 5910 | 5900 | 5910 | 5900 | 10 |
| 256 | 20231228 | 142400 | 2246916600 | 5910 | 5910 | 5910 | 5900 | 298 |
| 257 | 20231228 | 142300 | 2245158270 | 5900 | 5910 | 5910 | 5900 | 373 |
| 258 | 20231228 | 142200 | 2242956960 | 5910 | 5900 | 5910 | 5900 | 6054 |
| 259 | 20231228 | 142100 | 2207237110 | 5890 | 5890 | 5900 | 5890 | 1461 |
| 260 | 20231228 | 142000 | 2198631730 | 5890 | 5900 | 5900 | 5890 | 103 |
| 261 | 20231228 | 141900 | 2198024890 | 5900 | 5890 | 5900 | 5890 | 602 |
| 262 | 20231228 | 141800 | 2194479010 | 5900 | 5900 | 5900 | 5900 | 8 |
| 263 | 20231228 | 141700 | 2194431810 | 5900 | 5900 | 5900 | 5900 | 15 |
| 264 | 20231228 | 141600 | 2194343310 | 5900 | 5900 | 5900 | 5900 | 35 |
| 265 | 20231228 | 141500 | 2194136810 | 5900 | 5900 | 5900 | 5900 | 130 |
| 266 | 20231228 | 141400 | 2193369810 | 5900 | 5900 | 5900 | 5890 | 417 |
| 267 | 20231228 | 141300 | 2190911510 | 5900 | 5900 | 5900 | 5890 | 115 |
| 268 | 20231228 | 141200 | 2190233020 | 5900 | 5900 | 5900 | 5890 | 341 |
| 269 | 20231228 | 141100 | 2188223820 | 5900 | 5900 | 5900 | 5890 | 331 |
| 270 | 20231228 | 141000 | 2186271590 | 5900 | 5890 | 5900 | 5890 | 34 |
| 271 | 20231228 | 140900 | 2186071290 | 5900 | 5890 | 5900 | 5890 | 1375 |
| 272 | 20231228 | 140800 | 2177967310 | 5900 | 5900 | 5900 | 5890 | 348 |
| 273 | 20231228 | 140700 | 2175917550 | 5900 | 5900 | 5900 | 5890 | 62 |
| 274 | 20231228 | 140600 | 2175552150 | 5900 | 5900 | 5900 | 5900 | 5 |
| 275 | 20231228 | 140500 | 2175522650 | 5900 | 5900 | 5900 | 5890 | 125 |
| 276 | 20231228 | 140400 | 2174785160 | 5900 | 5900 | 5900 | 5900 | 10 |
| 277 | 20231228 | 140300 | 2174726160 | 5900 | 5900 | 5900 | 5890 | 648 |
| 278 | 20231228 | 140200 | 2170908790 | 5900 | 5900 | 5900 | 5890 | 387 |
| 279 | 20231228 | 140100 | 2168627490 | 5900 | 5900 | 5900 | 5900 | 26 |
| 280 | 20231228 | 140000 | 2168474090 | 5900 | 5910 | 5910 | 5900 | 1964 |
| 281 | 20231228 | 135900 | 2156886370 | 5900 | 5910 | 5910 | 5900 | 246 |
| 282 | 20231228 | 135800 | 2155434930 | 5910 | 5910 | 5910 | 5910 | 511 |
| 283 | 20231228 | 135700 | 2152414920 | 5910 | 5910 | 5910 | 5900 | 623 |
| 284 | 20231228 | 135600 | 2148733120 | 5900 | 5910 | 5910 | 5900 | 131 |
| 285 | 20231228 | 135500 | 2147960110 | 5910 | 5900 | 5910 | 5900 | 724 |
| 286 | 20231228 | 135400 | 2143688390 | 5910 | 5910 | 5910 | 5900 | 607 |
| 287 | 20231228 | 135300 | 2140106940 | 5910 | 5910 | 5910 | 5910 | 48 |
| 288 | 20231228 | 135200 | 2139823260 | 5910 | 5910 | 5910 | 5900 | 91 |
| 289 | 20231228 | 135100 | 2139286260 | 5910 | 5900 | 5910 | 5900 | 10 |
| 290 | 20231228 | 135000 | 2139227220 | 5910 | 5910 | 5910 | 5910 | 128 |
| 291 | 20231228 | 134900 | 2138470740 | 5910 | 5910 | 5910 | 5910 | 4 |
| 292 | 20231228 | 134800 | 2138447100 | 5910 | 5910 | 5910 | 5900 | 29 |
| 293 | 20231228 | 134700 | 2138275840 | 5910 | 5900 | 5910 | 5900 | 478 |
| 294 | 20231228 | 134600 | 2135453670 | 5910 | 5910 | 5910 | 5900 | 292 |
| 295 | 20231228 | 134500 | 2133730710 | 5910 | 5910 | 5910 | 5910 | 60 |
| 296 | 20231228 | 134400 | 2133376110 | 5910 | 5900 | 5910 | 5900 | 127 |
| 297 | 20231228 | 134300 | 2132626540 | 5910 | 5910 | 5910 | 5910 | 29 |
| 298 | 20231228 | 134200 | 2132455150 | 5910 | 5910 | 5910 | 5910 | 214 |
| 299 | 20231228 | 134100 | 2131190410 | 5910 | 5910 | 5910 | 5910 | 107 |
| 300 | 20231228 | 134000 | 2130558040 | 5910 | 5910 | 5910 | 5910 | 7 |
| 301 | 20231228 | 133900 | 2130516670 | 5910 | 5900 | 5910 | 5900 | 13 |
| 302 | 20231228 | 133800 | 2130439860 | 5910 | 5910 | 5910 | 5910 | 14 |
| 303 | 20231228 | 133700 | 2130357120 | 5910 | 5910 | 5910 | 5910 | 995 |
| 304 | 20231228 | 133600 | 2124476670 | 5920 | 5920 | 5920 | 5910 | 398 |
| 305 | 20231228 | 133500 | 2122121010 | 5930 | 5930 | 5930 | 5930 | 12 |
| 306 | 20231228 | 133400 | 2122049850 | 5930 | 5930 | 5930 | 5930 | 14 |
| 307 | 20231228 | 133300 | 2121966830 | 5930 | 5930 | 5930 | 5930 | 9 |
| 308 | 20231228 | 133200 | 2121913460 | 5930 | 5930 | 5930 | 5930 | 9 |
| 309 | 20231228 | 133100 | 2121860090 | 5940 | 5930 | 5940 | 5930 | 705 |
| 310 | 20231228 | 133000 | 2117679380 | 5930 | 5930 | 5930 | 5920 | 654 |
| 311 | 20231228 | 132900 | 2113804160 | 5930 | 5910 | 5930 | 5910 | 1077 |
| 312 | 20231228 | 132800 | 2107438930 | 5920 | 5910 | 5920 | 5910 | 103 |
| 313 | 20231228 | 132700 | 2106830150 | 5910 | 5920 | 5920 | 5910 | 33 |
| 314 | 20231228 | 132600 | 2106634990 | 5920 | 5930 | 5930 | 5920 | 327 |
| 315 | 20231228 | 132500 | 2104699090 | 5930 | 5930 | 5930 | 5930 | 10 |
| 316 | 20231228 | 132400 | 2104639790 | 5930 | 5930 | 5930 | 5930 | 11 |
| 317 | 20231228 | 132300 | 2104574560 | 5930 | 5930 | 5930 | 5930 | 8 |
| 318 | 20231228 | 132200 | 2104527120 | 5930 | 5930 | 5930 | 5930 | 1107 |
| 319 | 20231228 | 132100 | 2097962610 | 5930 | 5930 | 5930 | 5920 | 372 |
| 320 | 20231228 | 132000 | 2095759700 | 5930 | 5930 | 5930 | 5930 | 9 |
| 321 | 20231228 | 131900 | 2095706330 | 5920 | 5930 | 5930 | 5920 | 134 |
| 322 | 20231228 | 131800 | 2094912930 | 5930 | 5930 | 5930 | 5930 | 512 |
| 323 | 20231228 | 131700 | 2091876770 | 5930 | 5930 | 5930 | 5930 | 940 |
| 324 | 20231228 | 131600 | 2086302570 | 5930 | 5930 | 5940 | 5930 | 1121 |
| 325 | 20231228 | 131500 | 2079655000 | 5940 | 5940 | 5940 | 5940 | 12 |
| 326 | 20231228 | 131400 | 2079583720 | 5940 | 5940 | 5940 | 5930 | 132 |
| 327 | 20231228 | 131300 | 2078799690 | 5940 | 5930 | 5940 | 5930 | 397 |
| 328 | 20231228 | 131200 | 2076445390 | 5940 | 5940 | 5940 | 5930 | 22 |
| 329 | 20231228 | 131100 | 2076314830 | 5940 | 5950 | 5950 | 5940 | 1050 |
| 330 | 20231228 | 131000 | 2070077800 | 5950 | 5950 | 5950 | 5940 | 1388 |
| 331 | 20231228 | 130900 | 2061821200 | 5940 | 5940 | 5950 | 5940 | 115 |
| 332 | 20231228 | 130800 | 2061138050 | 5950 | 5940 | 5950 | 5930 | 3029 |
| 333 | 20231228 | 130700 | 2043156410 | 5940 | 5940 | 5940 | 5930 | 20 |
| 334 | 20231228 | 130600 | 2043037710 | 5940 | 5940 | 5940 | 5930 | 328 |
| 335 | 20231228 | 130500 | 2041092600 | 5940 | 5940 | 5940 | 5940 | 135 |
| 336 | 20231228 | 130400 | 2040290700 | 5940 | 5930 | 5940 | 5920 | 445 |
| 337 | 20231228 | 130300 | 2037653820 | 5920 | 5910 | 5920 | 5910 | 2461 |
| 338 | 20231228 | 130200 | 2023084710 | 5910 | 5910 | 5920 | 5900 | 2031 |
| 339 | 20231228 | 130100 | 2011086450 | 5910 | 5920 | 5920 | 5910 | 219 |
| 340 | 20231228 | 130000 | 2009792150 | 5920 | 5920 | 5920 | 5910 | 215 |
| 341 | 20231228 | 125900 | 2008521360 | 5920 | 5920 | 5920 | 5920 | 10 |
| 342 | 20231228 | 125800 | 2008462160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 343 | 20231228 | 125700 | 2008462160 | 5910 | 5910 | 5910 | 5910 | 1143 |
| 344 | 20231228 | 125600 | 2001707030 | 5910 | 5910 | 5910 | 5910 | 15 |
| 345 | 20231228 | 125500 | 2001618380 | 5910 | 5900 | 5910 | 5900 | 1511 |
| 346 | 20231228 | 125400 | 1992703460 | 5900 | 5900 | 5900 | 5900 | 1 |
| 347 | 20231228 | 125300 | 1992697560 | 5900 | 5900 | 5900 | 5900 | 1338 |
| 348 | 20231228 | 125200 | 1984803360 | 5900 | 5900 | 5900 | 5900 | 101 |
| 349 | 20231228 | 125100 | 1984207460 | 5900 | 5900 | 5900 | 5900 | 2 |
| 350 | 20231228 | 125000 | 1984195660 | 5900 | 5910 | 5910 | 5900 | 382 |
| 351 | 20231228 | 124900 | 1981938060 | 5910 | 5920 | 5920 | 5910 | 11 |
| 352 | 20231228 | 124800 | 1981873040 | 5920 | 5920 | 5920 | 5920 | 0 |
| 353 | 20231228 | 124700 | 1981873040 | 5920 | 5910 | 5920 | 5910 | 234 |
| 354 | 20231228 | 124600 | 1980489760 | 5910 | 5910 | 5910 | 5910 | 162 |
| 355 | 20231228 | 124500 | 1979532340 | 5910 | 5910 | 5910 | 5910 | 1 |
| 356 | 20231228 | 124400 | 1979526430 | 5910 | 5910 | 5910 | 5910 | 174 |
| 357 | 20231228 | 124300 | 1978498090 | 5910 | 5920 | 5920 | 5910 | 350 |
| 358 | 20231228 | 124200 | 1976428090 | 5910 | 5900 | 5910 | 5900 | 1503 |
| 359 | 20231228 | 124100 | 1967547870 | 5910 | 5900 | 5910 | 5900 | 1412 |
| 360 | 20231228 | 124000 | 1959217030 | 5900 | 5910 | 5910 | 5900 | 449 |
| 361 | 20231228 | 123900 | 1956566910 | 5910 | 5900 | 5910 | 5900 | 11 |
| 362 | 20231228 | 123800 | 1956501940 | 5910 | 5910 | 5910 | 5910 | 366 |
| 363 | 20231228 | 123700 | 1954338880 | 5910 | 5900 | 5910 | 5900 | 138 |
| 364 | 20231228 | 123600 | 1953524670 | 5900 | 5900 | 5900 | 5900 | 3436 |
| 365 | 20231228 | 123500 | 1933252270 | 5900 | 5900 | 5900 | 5900 | 3 |
| 366 | 20231228 | 123400 | 1933234570 | 5900 | 5900 | 5900 | 5900 | 22 |
| 367 | 20231228 | 123300 | 1933104770 | 5890 | 5900 | 5900 | 5890 | 119 |
| 368 | 20231228 | 123200 | 1932402710 | 5900 | 5900 | 5900 | 5900 | 100 |
| 369 | 20231228 | 123100 | 1931812710 | 5900 | 5900 | 5900 | 5890 | 109 |
| 370 | 20231228 | 123000 | 1931169620 | 5900 | 5900 | 5900 | 5900 | 1539 |
| 371 | 20231228 | 122900 | 1922089520 | 5910 | 5910 | 5910 | 5900 | 115 |
| 372 | 20231228 | 122800 | 1921410870 | 5910 | 5910 | 5910 | 5910 | 15 |
| 373 | 20231228 | 122700 | 1921322220 | 5910 | 5910 | 5910 | 5910 | 1 |
| 374 | 20231228 | 122600 | 1921316310 | 5910 | 5900 | 5910 | 5900 | 103 |
| 375 | 20231228 | 122500 | 1920708580 | 5900 | 5900 | 5900 | 5900 | 168 |
| 376 | 20231228 | 122400 | 1919717380 | 5900 | 5900 | 5900 | 5900 | 1240 |
| 377 | 20231228 | 122300 | 1912401380 | 5900 | 5910 | 5910 | 5900 | 2840 |
| 378 | 20231228 | 122200 | 1895645320 | 5900 | 5910 | 5910 | 5900 | 9 |
| 379 | 20231228 | 122100 | 1895592170 | 5910 | 5900 | 5910 | 5900 | 80 |
| 380 | 20231228 | 122000 | 1895119470 | 5900 | 5900 | 5900 | 5900 | 413 |
| 381 | 20231228 | 121900 | 1892682770 | 5900 | 5890 | 5900 | 5890 | 635 |
| 382 | 20231228 | 121800 | 1888937190 | 5900 | 5900 | 5900 | 5900 | 616 |
| 383 | 20231228 | 121700 | 1885302790 | 5890 | 5890 | 5890 | 5890 | 227 |
| 384 | 20231228 | 121600 | 1883965760 | 5890 | 5900 | 5900 | 5890 | 1712 |
| 385 | 20231228 | 121500 | 1873865000 | 5900 | 5900 | 5900 | 5900 | 1493 |
| 386 | 20231228 | 121400 | 1865056300 | 5910 | 5910 | 5910 | 5900 | 10 |
| 387 | 20231228 | 121300 | 1864997210 | 5910 | 5920 | 5920 | 5910 | 648 |
| 388 | 20231228 | 121200 | 1861167430 | 5920 | 5920 | 5920 | 5920 | 1005 |
| 389 | 20231228 | 121100 | 1855217830 | 5920 | 5920 | 5920 | 5920 | 50 |
| 390 | 20231228 | 121000 | 1854921830 | 5920 | 5910 | 5920 | 5910 | 241 |
| 391 | 20231228 | 120900 | 1853497470 | 5910 | 5910 | 5910 | 5910 | 383 |
| 392 | 20231228 | 120800 | 1851233940 | 5900 | 5900 | 5900 | 5900 | 5 |
| 393 | 20231228 | 120700 | 1851204440 | 5900 | 5900 | 5900 | 5900 | 941 |
| 394 | 20231228 | 120600 | 1845652540 | 5900 | 5900 | 5900 | 5900 | 500 |
| 395 | 20231228 | 120500 | 1842702540 | 5890 | 5900 | 5900 | 5890 | 417 |
| 396 | 20231228 | 120400 | 1840242640 | 5890 | 5900 | 5900 | 5890 | 275 |
| 397 | 20231228 | 120300 | 1838621190 | 5900 | 5900 | 5900 | 5890 | 131 |
| 398 | 20231228 | 120200 | 1837848330 | 5890 | 5890 | 5890 | 5890 | 0 |
| 399 | 20231228 | 120100 | 1837848330 | 5890 | 5900 | 5900 | 5890 | 26 |
| 400 | 20231228 | 120000 | 1837694970 | 5900 | 5900 | 5900 | 5890 | 8 |
| 401 | 20231228 | 115900 | 1837647810 | 5900 | 5890 | 5900 | 5890 | 260 |
| 402 | 20231228 | 115800 | 1836113840 | 5890 | 5890 | 5890 | 5890 | 376 |
| 403 | 20231228 | 115700 | 1833899200 | 5890 | 5900 | 5900 | 5890 | 498 |
| 404 | 20231228 | 115600 | 1830961040 | 5910 | 5900 | 5910 | 5900 | 54 |
| 405 | 20231228 | 115500 | 1830641910 | 5900 | 5900 | 5900 | 5900 | 490 |
| 406 | 20231228 | 115400 | 1827750910 | 5910 | 5910 | 5910 | 5910 | 100 |
| 407 | 20231228 | 115300 | 1827159910 | 5900 | 5910 | 5910 | 5900 | 933 |
| 408 | 20231228 | 115200 | 1821646180 | 5920 | 5920 | 5920 | 5920 | 0 |
| 409 | 20231228 | 115100 | 1821646180 | 5920 | 5920 | 5920 | 5920 | 228 |
| 410 | 20231228 | 115000 | 1820296420 | 5920 | 5920 | 5920 | 5920 | 62 |
| 411 | 20231228 | 114900 | 1819929380 | 5920 | 5920 | 5920 | 5920 | 110 |
| 412 | 20231228 | 114800 | 1819278180 | 5920 | 5920 | 5920 | 5920 | 0 |
| 413 | 20231228 | 114700 | 1819278180 | 5920 | 5920 | 5920 | 5920 | 250 |
| 414 | 20231228 | 114600 | 1817798180 | 5920 | 5920 | 5920 | 5920 | 135 |
| 415 | 20231228 | 114500 | 1816998980 | 5920 | 5920 | 5920 | 5920 | 201 |
| 416 | 20231228 | 114400 | 1815809060 | 5930 | 5930 | 5930 | 5930 | 200 |
| 417 | 20231228 | 114300 | 1814623060 | 5930 | 5930 | 5930 | 5920 | 34 |
| 418 | 20231228 | 114200 | 1814421450 | 5920 | 5920 | 5920 | 5920 | 2473 |
| 419 | 20231228 | 114100 | 1799781290 | 5920 | 5920 | 5920 | 5920 | 255 |
| 420 | 20231228 | 114000 | 1798271690 | 5930 | 5940 | 5940 | 5930 | 645 |
| 421 | 20231228 | 113900 | 1794446820 | 5930 | 5930 | 5930 | 5930 | 203 |
| 422 | 20231228 | 113800 | 1793243030 | 5930 | 5930 | 5930 | 5930 | 2357 |
| 423 | 20231228 | 113700 | 1779266020 | 5930 | 5930 | 5930 | 5930 | 5 |
| 424 | 20231228 | 113600 | 1779236370 | 5930 | 5920 | 5930 | 5920 | 295 |
| 425 | 20231228 | 113500 | 1777489950 | 5920 | 5930 | 5930 | 5920 | 377 |
| 426 | 20231228 | 113400 | 1775258100 | 5930 | 5930 | 5930 | 5910 | 155 |
| 427 | 20231228 | 113300 | 1774338970 | 5930 | 5930 | 5930 | 5920 | 1285 |
| 428 | 20231228 | 113200 | 1766727330 | 5920 | 5930 | 5940 | 5920 | 404 |
| 429 | 20231228 | 113100 | 1764333610 | 5940 | 5930 | 5940 | 5920 | 357 |
| 430 | 20231228 | 113000 | 1762216600 | 5930 | 5930 | 5930 | 5920 | 951 |
| 431 | 20231228 | 112900 | 1756582170 | 5930 | 5920 | 5930 | 5920 | 270 |
| 432 | 20231228 | 112800 | 1754983720 | 5920 | 5930 | 5930 | 5920 | 315 |
| 433 | 20231228 | 112700 | 1753118900 | 5930 | 5930 | 5930 | 5930 | 1220 |
| 434 | 20231228 | 112600 | 1745884300 | 5930 | 5940 | 5940 | 5930 | 510 |
| 435 | 20231228 | 112500 | 1742858810 | 5940 | 5940 | 5940 | 5940 | 84 |
| 436 | 20231228 | 112400 | 1742359850 | 5930 | 5930 | 5930 | 5930 | 215 |
| 437 | 20231228 | 112300 | 1741084900 | 5930 | 5930 | 5940 | 5930 | 1229 |
| 438 | 20231228 | 112200 | 1733796620 | 5930 | 5930 | 5940 | 5930 | 3478 |
| 439 | 20231228 | 112100 | 1713171850 | 5920 | 5920 | 5930 | 5920 | 471 |
| 440 | 20231228 | 112000 | 1710383360 | 5910 | 5910 | 5910 | 5910 | 497 |
| 441 | 20231228 | 111900 | 1707446090 | 5910 | 5890 | 5910 | 5880 | 455 |
| 442 | 20231228 | 111800 | 1704762750 | 5890 | 5890 | 5890 | 5890 | 0 |
| 443 | 20231228 | 111700 | 1704762750 | 5890 | 5890 | 5890 | 5890 | 1000 |
| 444 | 20231228 | 111600 | 1698872750 | 5890 | 5900 | 5900 | 5890 | 176 |
| 445 | 20231228 | 111500 | 1697835990 | 5890 | 5900 | 5900 | 5890 | 154 |
| 446 | 20231228 | 111400 | 1696928880 | 5880 | 5890 | 5890 | 5880 | 1356 |
| 447 | 20231228 | 111300 | 1688954450 | 5890 | 5890 | 5890 | 5890 | 1 |
| 448 | 20231228 | 111200 | 1688948560 | 5900 | 5900 | 5900 | 5900 | 487 |
| 449 | 20231228 | 111100 | 1686075260 | 5900 | 5900 | 5900 | 5890 | 1612 |
| 450 | 20231228 | 111000 | 1676574460 | 5900 | 5890 | 5900 | 5880 | 1331 |
| 451 | 20231228 | 110900 | 1668733620 | 5890 | 5880 | 5890 | 5880 | 1356 |
| 452 | 20231228 | 110800 | 1660757940 | 5880 | 5880 | 5880 | 5880 | 61 |
| 453 | 20231228 | 110700 | 1660399260 | 5880 | 5880 | 5880 | 5880 | 3558 |
| 454 | 20231228 | 110600 | 1639478220 | 5880 | 5880 | 5880 | 5880 | 4000 |
| 455 | 20231228 | 110500 | 1615958220 | 5890 | 5890 | 5890 | 5880 | 613 |
| 456 | 20231228 | 110400 | 1612349650 | 5890 | 5890 | 5890 | 5880 | 488 |
| 457 | 20231228 | 110300 | 1609475380 | 5890 | 5890 | 5900 | 5890 | 281 |
| 458 | 20231228 | 110200 | 1607817710 | 5890 | 5900 | 5900 | 5890 | 273 |
| 459 | 20231228 | 110100 | 1606207210 | 5900 | 5900 | 5900 | 5900 | 161 |
| 460 | 20231228 | 110000 | 1605257310 | 5900 | 5900 | 5900 | 5900 | 101 |
| 461 | 20231228 | 105900 | 1604661410 | 5890 | 5890 | 5900 | 5890 | 161 |
| 462 | 20231228 | 105800 | 1603713020 | 5890 | 5890 | 5890 | 5890 | 112 |
| 463 | 20231228 | 105700 | 1603053340 | 5880 | 5890 | 5890 | 5880 | 30 |
| 464 | 20231228 | 105600 | 1602876930 | 5880 | 5890 | 5890 | 5880 | 69 |
| 465 | 20231228 | 105500 | 1602471090 | 5890 | 5890 | 5890 | 5890 | 8 |
| 466 | 20231228 | 105400 | 1602423970 | 5900 | 5890 | 5900 | 5890 | 85 |
| 467 | 20231228 | 105300 | 1601923310 | 5890 | 5910 | 5910 | 5860 | 14332 |
| 468 | 20231228 | 105200 | 1517734870 | 5910 | 5900 | 5910 | 5900 | 706 |
| 469 | 20231228 | 105100 | 1513569460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 470 | 20231228 | 105000 | 1513569460 | 5900 | 5900 | 5900 | 5900 | 497 |
| 471 | 20231228 | 104900 | 1510637160 | 5910 | 5910 | 5910 | 5910 | 1 |
| 472 | 20231228 | 104800 | 1510631250 | 5900 | 5910 | 5910 | 5900 | 56 |
| 473 | 20231228 | 104700 | 1510300420 | 5910 | 5900 | 5910 | 5900 | 100 |
| 474 | 20231228 | 104600 | 1509710050 | 5890 | 5890 | 5890 | 5890 | 1 |
| 475 | 20231228 | 104500 | 1509704160 | 5890 | 5900 | 5900 | 5890 | 101 |
| 476 | 20231228 | 104400 | 1509108270 | 5900 | 5900 | 5900 | 5900 | 1 |
| 477 | 20231228 | 104300 | 1509102370 | 5890 | 5890 | 5890 | 5890 | 666 |
| 478 | 20231228 | 104200 | 1505179630 | 5890 | 5880 | 5890 | 5880 | 380 |
| 479 | 20231228 | 104100 | 1502942800 | 5890 | 5890 | 5890 | 5890 | 2 |
| 480 | 20231228 | 104000 | 1502931020 | 5880 | 5880 | 5880 | 5880 | 100 |
| 481 | 20231228 | 103900 | 1502343020 | 5890 | 5890 | 5890 | 5890 | 640 |
| 482 | 20231228 | 103800 | 1498573420 | 5890 | 5890 | 5890 | 5890 | 199 |
| 483 | 20231228 | 103700 | 1497401310 | 5900 | 5900 | 5900 | 5900 | 0 |
| 484 | 20231228 | 103600 | 1497401310 | 5900 | 5900 | 5900 | 5890 | 162 |
| 485 | 20231228 | 103500 | 1496445540 | 5910 | 5910 | 5910 | 5910 | 1 |
| 486 | 20231228 | 103400 | 1496439630 | 5900 | 5900 | 5900 | 5900 | 13 |
| 487 | 20231228 | 103300 | 1496362930 | 5900 | 5890 | 5900 | 5890 | 681 |
| 488 | 20231228 | 103200 | 1492345250 | 5880 | 5890 | 5890 | 5880 | 1413 |
| 489 | 20231228 | 103100 | 1484036800 | 5880 | 5880 | 5880 | 5880 | 367 |
| 490 | 20231228 | 103000 | 1481878840 | 5880 | 5890 | 5890 | 5880 | 201 |
| 491 | 20231228 | 102900 | 1480696890 | 5890 | 5890 | 5890 | 5880 | 676 |
| 492 | 20231228 | 102800 | 1476715300 | 5890 | 5890 | 5890 | 5890 | 460 |
| 493 | 20231228 | 102700 | 1474005900 | 5890 | 5890 | 5890 | 5890 | 1247 |
| 494 | 20231228 | 102600 | 1466661070 | 5890 | 5890 | 5890 | 5890 | 1001 |
| 495 | 20231228 | 102500 | 1460765180 | 5880 | 5880 | 5880 | 5880 | 72 |
| 496 | 20231228 | 102400 | 1460341820 | 5880 | 5890 | 5890 | 5880 | 135 |
| 497 | 20231228 | 102300 | 1459547300 | 5890 | 5880 | 5890 | 5880 | 26 |
| 498 | 20231228 | 102200 | 1459394410 | 5890 | 5890 | 5890 | 5890 | 4 |
| 499 | 20231228 | 102100 | 1459370850 | 5860 | 5880 | 5880 | 5860 | 2548 |
| 500 | 20231228 | 102000 | 1444411030 | 5880 | 5890 | 5890 | 5880 | 1528 |
| 501 | 20231228 | 101900 | 1435421390 | 5890 | 5880 | 5900 | 5880 | 131 |
| 502 | 20231228 | 101800 | 1434650170 | 5880 | 5870 | 5880 | 5870 | 36 |
| 503 | 20231228 | 101700 | 1434438520 | 5870 | 5900 | 5900 | 5870 | 4442 |
| 504 | 20231228 | 101600 | 1408307490 | 5910 | 5910 | 5910 | 5900 | 227 |
| 505 | 20231228 | 101500 | 1406967220 | 5910 | 5890 | 5910 | 5880 | 693 |
| 506 | 20231228 | 101400 | 1402885870 | 5890 | 5890 | 5910 | 5890 | 251 |
| 507 | 20231228 | 101300 | 1401407460 | 5890 | 5890 | 5890 | 5880 | 1175 |
| 508 | 20231228 | 101200 | 1394489040 | 5890 | 5910 | 5910 | 5890 | 2726 |
| 509 | 20231228 | 101100 | 1378412110 | 5920 | 5920 | 5920 | 5920 | 853 |
| 510 | 20231228 | 101000 | 1373362350 | 5920 | 5920 | 5920 | 5910 | 23 |
| 511 | 20231228 | 100900 | 1373226360 | 5920 | 5910 | 5920 | 5910 | 25 |
| 512 | 20231228 | 100800 | 1373078580 | 5910 | 5910 | 5910 | 5910 | 629 |
| 513 | 20231228 | 100700 | 1369361190 | 5910 | 5900 | 5910 | 5900 | 257 |
| 514 | 20231228 | 100600 | 1367842800 | 5900 | 5890 | 5900 | 5890 | 310 |
| 515 | 20231228 | 100500 | 1366015660 | 5890 | 5890 | 5890 | 5880 | 52 |
| 516 | 20231228 | 100400 | 1365709760 | 5880 | 5890 | 5890 | 5880 | 472 |
| 517 | 20231228 | 100300 | 1362931590 | 5890 | 5890 | 5890 | 5890 | 104 |
| 518 | 20231228 | 100200 | 1362319030 | 5880 | 5890 | 5890 | 5880 | 1304 |
| 519 | 20231228 | 100100 | 1354650770 | 5890 | 5890 | 5890 | 5880 | 232 |
| 520 | 20231228 | 100000 | 1353286470 | 5890 | 5870 | 5890 | 5860 | 5208 |
| 521 | 20231228 | 095900 | 1322715790 | 5870 | 5880 | 5900 | 5860 | 23705 |
| 522 | 20231228 | 095800 | 1183728720 | 5890 | 5880 | 5890 | 5880 | 517 |
| 523 | 20231228 | 095700 | 1180688750 | 5880 | 5880 | 5890 | 5880 | 204 |
| 524 | 20231228 | 095600 | 1179488890 | 5880 | 5890 | 5890 | 5870 | 1772 |
| 525 | 20231228 | 095500 | 1169068510 | 5910 | 5910 | 5910 | 5880 | 994 |
| 526 | 20231228 | 095400 | 1163211520 | 5910 | 5890 | 5910 | 5880 | 420 |
| 527 | 20231228 | 095300 | 1160734620 | 5890 | 5890 | 5890 | 5890 | 434 |
| 528 | 20231228 | 095200 | 1158178360 | 5890 | 5890 | 5890 | 5880 | 426 |
| 529 | 20231228 | 095100 | 1155669540 | 5880 | 5910 | 5910 | 5880 | 1697 |
| 530 | 20231228 | 095000 | 1145667570 | 5910 | 5900 | 5910 | 5900 | 305 |
| 531 | 20231228 | 094900 | 1143866020 | 5900 | 5900 | 5900 | 5890 | 83 |
| 532 | 20231228 | 094800 | 1143377020 | 5880 | 5890 | 5890 | 5880 | 804 |
| 533 | 20231228 | 094700 | 1138649010 | 5890 | 5890 | 5930 | 5880 | 3890 |
| 534 | 20231228 | 094600 | 1115670960 | 5890 | 5900 | 5930 | 5890 | 5278 |
| 535 | 20231228 | 094500 | 1084533540 | 5910 | 5920 | 5920 | 5910 | 525 |
| 536 | 20231228 | 094400 | 1081427410 | 5910 | 5910 | 5910 | 5910 | 243 |
| 537 | 20231228 | 094300 | 1079991280 | 5910 | 5930 | 5930 | 5910 | 6284 |
| 538 | 20231228 | 094200 | 1042814920 | 5920 | 5930 | 5930 | 5920 | 370 |
| 539 | 20231228 | 094100 | 1040623820 | 5920 | 5930 | 5930 | 5920 | 257 |
| 540 | 20231228 | 094000 | 1039101810 | 5930 | 5940 | 5940 | 5920 | 1041 |
| 541 | 20231228 | 093900 | 1032923280 | 5950 | 5950 | 5970 | 5940 | 2705 |
| 542 | 20231228 | 093800 | 1016839910 | 5950 | 5930 | 5950 | 5930 | 1244 |
| 543 | 20231228 | 093700 | 1009449410 | 5940 | 5930 | 5940 | 5930 | 302 |
| 544 | 20231228 | 093600 | 1007656740 | 5930 | 5910 | 5980 | 5900 | 3711 |
| 545 | 20231228 | 093500 | 985559250 | 5910 | 5910 | 5910 | 5910 | 100 |
| 546 | 20231228 | 093400 | 984968250 | 5910 | 5910 | 5920 | 5910 | 1697 |
| 547 | 20231228 | 093300 | 974927510 | 5920 | 5920 | 5920 | 5920 | 166 |
| 548 | 20231228 | 093200 | 973944790 | 5920 | 5920 | 5920 | 5900 | 599 |
| 549 | 20231228 | 093100 | 970404720 | 5920 | 5900 | 5920 | 5890 | 1763 |
| 550 | 20231228 | 093000 | 960012350 | 5900 | 5910 | 5910 | 5900 | 5136 |
| 551 | 20231228 | 092900 | 929689590 | 5920 | 5920 | 5920 | 5910 | 85 |
| 552 | 20231228 | 092800 | 929186520 | 5920 | 5930 | 5930 | 5920 | 924 |
| 553 | 20231228 | 092700 | 923712530 | 5940 | 5940 | 5940 | 5940 | 182 |
| 554 | 20231228 | 092600 | 922631450 | 5920 | 5930 | 5940 | 5920 | 1738 |
| 555 | 20231228 | 092500 | 912325370 | 5930 | 5920 | 5930 | 5920 | 1800 |
| 556 | 20231228 | 092400 | 901654020 | 5930 | 5910 | 5930 | 5910 | 2310 |
| 557 | 20231228 | 092300 | 887956920 | 5900 | 5920 | 5920 | 5900 | 1605 |
| 558 | 20231228 | 092200 | 878480110 | 5900 | 5920 | 5940 | 5900 | 8158 |
| 559 | 20231228 | 092100 | 830284650 | 5920 | 5940 | 5940 | 5920 | 5958 |
| 560 | 20231228 | 092000 | 795009920 | 5920 | 5930 | 5930 | 5920 | 3668 |
| 561 | 20231228 | 091900 | 773294660 | 5920 | 5910 | 5940 | 5910 | 3134 |
| 562 | 20231228 | 091800 | 754756940 | 5910 | 5920 | 5920 | 5910 | 637 |
| 563 | 20231228 | 091700 | 750988120 | 5920 | 5950 | 5950 | 5910 | 4573 |
| 564 | 20231228 | 091600 | 723945020 | 5950 | 5950 | 5950 | 5920 | 5177 |
| 565 | 20231228 | 091500 | 693249580 | 5940 | 5970 | 5970 | 5940 | 2806 |
| 566 | 20231228 | 091400 | 676524080 | 5970 | 5970 | 5970 | 5970 | 46 |
| 567 | 20231228 | 091300 | 676249460 | 5970 | 6010 | 6010 | 5970 | 3099 |
| 568 | 20231228 | 091200 | 657705970 | 6000 | 5980 | 6010 | 5980 | 3162 |
| 569 | 20231228 | 091100 | 638764070 | 5980 | 5990 | 6000 | 5980 | 2008 |
| 570 | 20231228 | 091000 | 626744530 | 6000 | 6020 | 6030 | 6000 | 8251 |
| 571 | 20231228 | 090900 | 577092330 | 6020 | 6020 | 6040 | 6020 | 4311 |
| 572 | 20231228 | 090800 | 551086020 | 6040 | 6000 | 6040 | 5990 | 12556 |
| 573 | 20231228 | 090700 | 475579570 | 6010 | 6030 | 6030 | 6000 | 4995 |
| 574 | 20231228 | 090600 | 445557800 | 6030 | 6020 | 6030 | 6010 | 4185 |
| 575 | 20231228 | 090500 | 420356520 | 6030 | 6040 | 6050 | 6010 | 4298 |
| 576 | 20231228 | 090400 | 394441030 | 6050 | 6040 | 6050 | 6010 | 9812 |
| 577 | 20231228 | 090300 | 335214510 | 6040 | 5960 | 6050 | 5960 | 16779 |
| 578 | 20231228 | 090200 | 234429400 | 5950 | 5990 | 5990 | 5950 | 5762 |
| 579 | 20231228 | 090100 | 200035780 | 6000 | 6030 | 6030 | 5980 | 6821 |
| 580 | 20231228 | 090000 | 159017880 | 6030 | 5980 | 6050 | 5950 | 26192 |