32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 3696 |
| 3 | 20231228 | 185600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 4 | 20231228 | 185500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 5 | 20231228 | 185400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 6 | 20231228 | 185300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 7 | 20231228 | 185200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 8 | 20231228 | 185100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 9 | 20231228 | 185000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 10 | 20231228 | 184900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 11 | 20231228 | 184800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 12 | 20231228 | 184700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 13 | 20231228 | 184600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 14 | 20231228 | 184500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 15 | 20231228 | 184400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 16 | 20231228 | 184300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 17 | 20231228 | 184200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 18 | 20231228 | 184100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 19 | 20231228 | 184000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 20 | 20231228 | 183900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 21 | 20231228 | 183800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 22 | 20231228 | 183700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 23 | 20231228 | 183600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 24 | 20231228 | 183500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 25 | 20231228 | 183400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 26 | 20231228 | 183300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 27 | 20231228 | 183200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 28 | 20231228 | 183100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 29 | 20231228 | 183000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 30 | 20231228 | 182900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 31 | 20231228 | 182800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 32 | 20231228 | 182700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 3696 |
| 33 | 20231228 | 182600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 34 | 20231228 | 182500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 35 | 20231228 | 182400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 36 | 20231228 | 182300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 37 | 20231228 | 182200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 38 | 20231228 | 182100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 39 | 20231228 | 182000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 40 | 20231228 | 181900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 41 | 20231228 | 181800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 42 | 20231228 | 181700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 43 | 20231228 | 181600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 44 | 20231228 | 181500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 45 | 20231228 | 181400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 46 | 20231228 | 181300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 47 | 20231228 | 181200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 48 | 20231228 | 181100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 49 | 20231228 | 181000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 50 | 20231228 | 180900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 51 | 20231228 | 180800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 52 | 20231228 | 180700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 53 | 20231228 | 180600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 54 | 20231228 | 180500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 55 | 20231228 | 180400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 56 | 20231228 | 180300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 57 | 20231228 | 180200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 58 | 20231228 | 180100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 59 | 20231228 | 180000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 60 | 20231228 | 175900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 61 | 20231228 | 175800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 62 | 20231228 | 175700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 3696 |
| 63 | 20231228 | 175600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 64 | 20231228 | 175500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 65 | 20231228 | 175400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 66 | 20231228 | 175300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 67 | 20231228 | 175200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 68 | 20231228 | 175100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 69 | 20231228 | 175000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 70 | 20231228 | 174900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 71 | 20231228 | 174800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 72 | 20231228 | 174700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 73 | 20231228 | 174600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 74 | 20231228 | 174500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 75 | 20231228 | 174400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 76 | 20231228 | 174300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 77 | 20231228 | 174200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 78 | 20231228 | 174100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 79 | 20231228 | 174000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 80 | 20231228 | 173900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 81 | 20231228 | 173800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 82 | 20231228 | 173700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 83 | 20231228 | 173600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 84 | 20231228 | 173500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 85 | 20231228 | 173400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 86 | 20231228 | 173300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 87 | 20231228 | 173200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 88 | 20231228 | 173100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 89 | 20231228 | 173000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 90 | 20231228 | 172900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 91 | 20231228 | 172800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 92 | 20231228 | 172700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 3696 |
| 93 | 20231228 | 172600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 94 | 20231228 | 172500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 95 | 20231228 | 172400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 96 | 20231228 | 172300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 97 | 20231228 | 172200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 98 | 20231228 | 172100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 99 | 20231228 | 172000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 100 | 20231228 | 171900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 101 | 20231228 | 171800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 102 | 20231228 | 171700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 103 | 20231228 | 171600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 104 | 20231228 | 171500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 105 | 20231228 | 171400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 106 | 20231228 | 171300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 107 | 20231228 | 171200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 108 | 20231228 | 171100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 109 | 20231228 | 171000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 110 | 20231228 | 170900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 111 | 20231228 | 170800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 112 | 20231228 | 170700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 113 | 20231228 | 170600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 114 | 20231228 | 170500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 115 | 20231228 | 170400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 116 | 20231228 | 170300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 117 | 20231228 | 170200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 118 | 20231228 | 170100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 119 | 20231228 | 170000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 120 | 20231228 | 165900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 121 | 20231228 | 165800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 122 | 20231228 | 165700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 3696 |
| 123 | 20231228 | 165600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 124 | 20231228 | 165500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 125 | 20231228 | 165400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 126 | 20231228 | 165300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 127 | 20231228 | 165200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 128 | 20231228 | 165100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 129 | 20231228 | 165000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 130 | 20231228 | 164900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 131 | 20231228 | 164800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 132 | 20231228 | 164700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 133 | 20231228 | 164600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 134 | 20231228 | 164500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 135 | 20231228 | 164400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 136 | 20231228 | 164300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 137 | 20231228 | 164200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 138 | 20231228 | 164100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 139 | 20231228 | 164000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 140 | 20231228 | 163900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 141 | 20231228 | 163800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 142 | 20231228 | 163700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 143 | 20231228 | 163600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 144 | 20231228 | 163500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 145 | 20231228 | 163400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 146 | 20231228 | 163300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 147 | 20231228 | 163200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 148 | 20231228 | 163100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 149 | 20231228 | 163000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 150 | 20231228 | 162900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 151 | 20231228 | 162800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 152 | 20231228 | 162700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 3696 |
| 153 | 20231228 | 162600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 154 | 20231228 | 162500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 155 | 20231228 | 162400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 156 | 20231228 | 162300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 157 | 20231228 | 162200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 158 | 20231228 | 162100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 159 | 20231228 | 162000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 160 | 20231228 | 161900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 161 | 20231228 | 161800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 162 | 20231228 | 161700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 163 | 20231228 | 161600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 164 | 20231228 | 161500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 165 | 20231228 | 161400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 166 | 20231228 | 161300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 167 | 20231228 | 161200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 168 | 20231228 | 161100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 169 | 20231228 | 161000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 170 | 20231228 | 160900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 171 | 20231228 | 160800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 172 | 20231228 | 160700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 173 | 20231228 | 160600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 174 | 20231228 | 160500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 175 | 20231228 | 160400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 176 | 20231228 | 160300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 177 | 20231228 | 160200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 178 | 20231228 | 160100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 179 | 20231228 | 160000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 180 | 20231228 | 155900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 181 | 20231228 | 155800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 182 | 20231228 | 155700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 3696 |
| 183 | 20231228 | 155600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 184 | 20231228 | 155500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 185 | 20231228 | 155400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 186 | 20231228 | 155300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 187 | 20231228 | 155200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 188 | 20231228 | 155100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 189 | 20231228 | 155000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 190 | 20231228 | 154900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 191 | 20231228 | 154800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 192 | 20231228 | 154700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 193 | 20231228 | 154600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 194 | 20231228 | 154500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 195 | 20231228 | 154400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 196 | 20231228 | 154300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 197 | 20231228 | 154200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 198 | 20231228 | 154100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 199 | 20231228 | 154000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 200 | 20231228 | 153900 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 201 | 20231228 | 153800 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 202 | 20231228 | 153700 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 203 | 20231228 | 153600 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 204 | 20231228 | 153500 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 205 | 20231228 | 153400 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 206 | 20231228 | 153300 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 207 | 20231228 | 153200 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 208 | 20231228 | 153100 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 0 |
| 209 | 20231228 | 153000 | 2328019380 | 15770 | 15770 | 15770 | 15770 | 3696 |
| 210 | 20231228 | 152900 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 211 | 20231228 | 152800 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 212 | 20231228 | 152700 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 213 | 20231228 | 152600 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 214 | 20231228 | 152500 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 215 | 20231228 | 152400 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 216 | 20231228 | 152300 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 217 | 20231228 | 152200 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 218 | 20231228 | 152100 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 219 | 20231228 | 152000 | 2269733460 | 15770 | 15770 | 15770 | 15770 | 0 |
| 220 | 20231228 | 151900 | 2269733460 | 15770 | 15780 | 15780 | 15770 | 2432 |
| 221 | 20231228 | 151800 | 2231358580 | 15780 | 15780 | 15780 | 15760 | 935 |
| 222 | 20231228 | 151700 | 2216608580 | 15770 | 15760 | 15770 | 15760 | 860 |
| 223 | 20231228 | 151600 | 2203047530 | 15760 | 15750 | 15760 | 15750 | 181 |
| 224 | 20231228 | 151500 | 2200195570 | 15750 | 15710 | 15750 | 15700 | 1470 |
| 225 | 20231228 | 151400 | 2177095750 | 15710 | 15700 | 15710 | 15700 | 189 |
| 226 | 20231228 | 151300 | 2174128300 | 15700 | 15710 | 15710 | 15700 | 545 |
| 227 | 20231228 | 151200 | 2165571560 | 15710 | 15700 | 15710 | 15700 | 674 |
| 228 | 20231228 | 151100 | 2154989650 | 15700 | 15700 | 15710 | 15700 | 2597 |
| 229 | 20231228 | 151000 | 2114216640 | 15700 | 15700 | 15710 | 15700 | 569 |
| 230 | 20231228 | 150900 | 2105282170 | 15700 | 15710 | 15720 | 15700 | 1042 |
| 231 | 20231228 | 150800 | 2088913400 | 15720 | 15720 | 15730 | 15710 | 1119 |
| 232 | 20231228 | 150700 | 2071328610 | 15720 | 15710 | 15720 | 15710 | 703 |
| 233 | 20231228 | 150600 | 2060281720 | 15710 | 15710 | 15730 | 15710 | 570 |
| 234 | 20231228 | 150500 | 2051326380 | 15710 | 15720 | 15730 | 15710 | 301 |
| 235 | 20231228 | 150400 | 2046595470 | 15730 | 15730 | 15730 | 15720 | 218 |
| 236 | 20231228 | 150300 | 2043167830 | 15730 | 15750 | 15750 | 15720 | 576 |
| 237 | 20231228 | 150200 | 2034109760 | 15750 | 15720 | 15750 | 15720 | 421 |
| 238 | 20231228 | 150100 | 2027487970 | 15740 | 15740 | 15740 | 15740 | 19 |
| 239 | 20231228 | 150000 | 2027188910 | 15740 | 15740 | 15740 | 15720 | 106 |
| 240 | 20231228 | 145900 | 2025520490 | 15740 | 15740 | 15740 | 15740 | 66 |
| 241 | 20231228 | 145800 | 2024481650 | 15740 | 15740 | 15740 | 15740 | 10 |
| 242 | 20231228 | 145700 | 2024324250 | 15740 | 15720 | 15740 | 15710 | 1162 |
| 243 | 20231228 | 145600 | 2006062760 | 15720 | 15740 | 15740 | 15720 | 11 |
| 244 | 20231228 | 145500 | 2005889640 | 15720 | 15740 | 15750 | 15720 | 34 |
| 245 | 20231228 | 145400 | 2005354270 | 15750 | 15750 | 15750 | 15750 | 11 |
| 246 | 20231228 | 145300 | 2005181020 | 15710 | 15720 | 15750 | 15710 | 1393 |
| 247 | 20231228 | 145200 | 1983283270 | 15720 | 15740 | 15750 | 15720 | 1035 |
| 248 | 20231228 | 145100 | 1967005030 | 15740 | 15740 | 15740 | 15740 | 453 |
| 249 | 20231228 | 145000 | 1959874810 | 15740 | 15740 | 15740 | 15730 | 155 |
| 250 | 20231228 | 144900 | 1957435210 | 15740 | 15730 | 15740 | 15730 | 66 |
| 251 | 20231228 | 144800 | 1956396930 | 15730 | 15730 | 15730 | 15730 | 105 |
| 252 | 20231228 | 144700 | 1954745280 | 15740 | 15730 | 15740 | 15730 | 293 |
| 253 | 20231228 | 144600 | 1950134890 | 15730 | 15720 | 15730 | 15720 | 454 |
| 254 | 20231228 | 144500 | 1942995300 | 15720 | 15730 | 15730 | 15720 | 255 |
| 255 | 20231228 | 144400 | 1938984680 | 15720 | 15730 | 15730 | 15720 | 541 |
| 256 | 20231228 | 144300 | 1930480020 | 15730 | 15740 | 15740 | 15730 | 266 |
| 257 | 20231228 | 144200 | 1926293590 | 15750 | 15720 | 15750 | 15720 | 454 |
| 258 | 20231228 | 144100 | 1919153640 | 15730 | 15740 | 15740 | 15730 | 99 |
| 259 | 20231228 | 144000 | 1917596350 | 15740 | 15750 | 15750 | 15740 | 267 |
| 260 | 20231228 | 143900 | 1913393270 | 15750 | 15740 | 15750 | 15740 | 152 |
| 261 | 20231228 | 143800 | 1910999840 | 15750 | 15750 | 15750 | 15740 | 26 |
| 262 | 20231228 | 143700 | 1910590350 | 15750 | 15750 | 15750 | 15740 | 22 |
| 263 | 20231228 | 143600 | 1910243950 | 15740 | 15750 | 15750 | 15740 | 9 |
| 264 | 20231228 | 143500 | 1910102270 | 15740 | 15730 | 15740 | 15730 | 21 |
| 265 | 20231228 | 143400 | 1909771800 | 15730 | 15740 | 15750 | 15730 | 158 |
| 266 | 20231228 | 143300 | 1907285980 | 15750 | 15740 | 15750 | 15740 | 20 |
| 267 | 20231228 | 143200 | 1906971050 | 15740 | 15740 | 15740 | 15730 | 15 |
| 268 | 20231228 | 143100 | 1906735050 | 15740 | 15740 | 15740 | 15740 | 45 |
| 269 | 20231228 | 143000 | 1906026750 | 15740 | 15740 | 15740 | 15730 | 139 |
| 270 | 20231228 | 142900 | 1903838950 | 15740 | 15740 | 15740 | 15740 | 3 |
| 271 | 20231228 | 142800 | 1903791730 | 15740 | 15740 | 15740 | 15740 | 78 |
| 272 | 20231228 | 142700 | 1902564010 | 15750 | 15750 | 15750 | 15750 | 1 |
| 273 | 20231228 | 142600 | 1902548260 | 15750 | 15750 | 15750 | 15750 | 15 |
| 274 | 20231228 | 142500 | 1902312010 | 15750 | 15750 | 15750 | 15720 | 1253 |
| 275 | 20231228 | 142400 | 1882605220 | 15750 | 15750 | 15750 | 15750 | 37 |
| 276 | 20231228 | 142300 | 1882022470 | 15750 | 15760 | 15760 | 15750 | 131 |
| 277 | 20231228 | 142200 | 1879958580 | 15760 | 15760 | 15760 | 15760 | 13 |
| 278 | 20231228 | 142100 | 1879753700 | 15760 | 15760 | 15770 | 15760 | 133 |
| 279 | 20231228 | 142000 | 1877657520 | 15750 | 15760 | 15760 | 15750 | 233 |
| 280 | 20231228 | 141900 | 1873986600 | 15760 | 15780 | 15780 | 15760 | 135 |
| 281 | 20231228 | 141800 | 1871858630 | 15780 | 15780 | 15780 | 15770 | 26 |
| 282 | 20231228 | 141700 | 1871448470 | 15780 | 15780 | 15780 | 15780 | 43 |
| 283 | 20231228 | 141600 | 1870769930 | 15760 | 15740 | 15760 | 15740 | 155 |
| 284 | 20231228 | 141500 | 1868327830 | 15740 | 15780 | 15780 | 15740 | 324 |
| 285 | 20231228 | 141400 | 1863227590 | 15780 | 15780 | 15780 | 15780 | 28 |
| 286 | 20231228 | 141300 | 1862785750 | 15760 | 15760 | 15760 | 15760 | 10 |
| 287 | 20231228 | 141200 | 1862628150 | 15780 | 15780 | 15780 | 15780 | 155 |
| 288 | 20231228 | 141100 | 1860182250 | 15780 | 15790 | 15790 | 15780 | 35 |
| 289 | 20231228 | 141000 | 1859629850 | 15790 | 15790 | 15790 | 15790 | 1 |
| 290 | 20231228 | 140900 | 1859614060 | 15790 | 15790 | 15790 | 15790 | 11 |
| 291 | 20231228 | 140800 | 1859440370 | 15790 | 15790 | 15790 | 15790 | 65 |
| 292 | 20231228 | 140700 | 1858414020 | 15790 | 15760 | 15790 | 15760 | 15 |
| 293 | 20231228 | 140600 | 1858177290 | 15790 | 15790 | 15790 | 15790 | 7 |
| 294 | 20231228 | 140500 | 1858066760 | 15790 | 15790 | 15790 | 15790 | 16 |
| 295 | 20231228 | 140400 | 1857814120 | 15790 | 15790 | 15790 | 15790 | 358 |
| 296 | 20231228 | 140300 | 1852161300 | 15740 | 15790 | 15790 | 15740 | 66 |
| 297 | 20231228 | 140200 | 1851122340 | 15790 | 15790 | 15790 | 15790 | 17 |
| 298 | 20231228 | 140100 | 1850853910 | 15740 | 15740 | 15740 | 15740 | 30 |
| 299 | 20231228 | 140000 | 1850381710 | 15740 | 15790 | 15790 | 15740 | 114 |
| 300 | 20231228 | 135900 | 1848586900 | 15790 | 15790 | 15790 | 15790 | 10 |
| 301 | 20231228 | 135800 | 1848429000 | 15790 | 15790 | 15800 | 15730 | 232 |
| 302 | 20231228 | 135700 | 1844775000 | 15790 | 15750 | 15790 | 15750 | 112 |
| 303 | 20231228 | 135600 | 1843006840 | 15750 | 15790 | 15790 | 15750 | 21 |
| 304 | 20231228 | 135500 | 1842675290 | 15790 | 15730 | 15800 | 15730 | 339 |
| 305 | 20231228 | 135400 | 1837332330 | 15730 | 15800 | 15800 | 15730 | 312 |
| 306 | 20231228 | 135300 | 1832410650 | 15790 | 15770 | 15790 | 15770 | 209 |
| 307 | 20231228 | 135200 | 1829114580 | 15770 | 15740 | 15770 | 15740 | 153 |
| 308 | 20231228 | 135100 | 1826705890 | 15740 | 15730 | 15740 | 15730 | 58 |
| 309 | 20231228 | 135000 | 1825792990 | 15740 | 15750 | 15750 | 15740 | 71 |
| 310 | 20231228 | 134900 | 1824675350 | 15740 | 15770 | 15770 | 15740 | 142 |
| 311 | 20231228 | 134800 | 1822440010 | 15750 | 15770 | 15770 | 15750 | 14 |
| 312 | 20231228 | 134700 | 1822219290 | 15770 | 15770 | 15770 | 15770 | 113 |
| 313 | 20231228 | 134600 | 1820437280 | 15770 | 15750 | 15770 | 15750 | 120 |
| 314 | 20231228 | 134500 | 1818547060 | 15750 | 15770 | 15770 | 15750 | 364 |
| 315 | 20231228 | 134400 | 1812812050 | 15770 | 15770 | 15770 | 15770 | 1046 |
| 316 | 20231228 | 134300 | 1796316630 | 15770 | 15770 | 15770 | 15770 | 10 |
| 317 | 20231228 | 134200 | 1796158930 | 15770 | 15740 | 15770 | 15740 | 291 |
| 318 | 20231228 | 134100 | 1791578330 | 15740 | 15740 | 15740 | 15740 | 508 |
| 319 | 20231228 | 134000 | 1783582410 | 15740 | 15740 | 15740 | 15730 | 218 |
| 320 | 20231228 | 133900 | 1780151650 | 15740 | 15740 | 15740 | 15740 | 10 |
| 321 | 20231228 | 133800 | 1779994250 | 15740 | 15730 | 15740 | 15730 | 105 |
| 322 | 20231228 | 133700 | 1778342480 | 15740 | 15740 | 15740 | 15740 | 1 |
| 323 | 20231228 | 133600 | 1778326740 | 15750 | 15730 | 15750 | 15730 | 15 |
| 324 | 20231228 | 133500 | 1778090550 | 15730 | 15720 | 15730 | 15710 | 2405 |
| 325 | 20231228 | 133400 | 1740302460 | 15720 | 15740 | 15740 | 15720 | 174 |
| 326 | 20231228 | 133300 | 1737566930 | 15720 | 15750 | 15750 | 15720 | 831 |
| 327 | 20231228 | 133200 | 1724495200 | 15760 | 15770 | 15770 | 15740 | 1932 |
| 328 | 20231228 | 133100 | 1694077510 | 15770 | 15750 | 15770 | 15750 | 360 |
| 329 | 20231228 | 133000 | 1688406850 | 15750 | 15770 | 15770 | 15750 | 63 |
| 330 | 20231228 | 132900 | 1687414560 | 15740 | 15750 | 15770 | 15740 | 1561 |
| 331 | 20231228 | 132800 | 1662844100 | 15740 | 15740 | 15740 | 15740 | 8 |
| 332 | 20231228 | 132700 | 1662718180 | 15770 | 15770 | 15770 | 15770 | 70 |
| 333 | 20231228 | 132600 | 1661614280 | 15740 | 15750 | 15780 | 15740 | 145 |
| 334 | 20231228 | 132500 | 1659330330 | 15780 | 15750 | 15780 | 15750 | 163 |
| 335 | 20231228 | 132400 | 1656763050 | 15750 | 15790 | 15790 | 15750 | 58 |
| 336 | 20231228 | 132300 | 1655849070 | 15760 | 15750 | 15790 | 15750 | 399 |
| 337 | 20231228 | 132200 | 1649564060 | 15750 | 15780 | 15790 | 15750 | 324 |
| 338 | 20231228 | 132100 | 1644458230 | 15790 | 15780 | 15790 | 15780 | 22 |
| 339 | 20231228 | 132000 | 1644111040 | 15780 | 15780 | 15780 | 15780 | 1 |
| 340 | 20231228 | 131900 | 1644095260 | 15770 | 15780 | 15780 | 15770 | 14 |
| 341 | 20231228 | 131800 | 1643874390 | 15790 | 15790 | 15790 | 15790 | 0 |
| 342 | 20231228 | 131700 | 1643874390 | 15790 | 15790 | 15790 | 15790 | 14 |
| 343 | 20231228 | 131600 | 1643653330 | 15790 | 15800 | 15800 | 15790 | 25 |
| 344 | 20231228 | 131500 | 1643258380 | 15800 | 15780 | 15800 | 15780 | 109 |
| 345 | 20231228 | 131400 | 1641537840 | 15780 | 15790 | 15790 | 15780 | 47 |
| 346 | 20231228 | 131300 | 1640795810 | 15790 | 15790 | 15790 | 15790 | 15 |
| 347 | 20231228 | 131200 | 1640558960 | 15790 | 15790 | 15790 | 15790 | 11 |
| 348 | 20231228 | 131100 | 1640385270 | 15800 | 15800 | 15800 | 15800 | 0 |
| 349 | 20231228 | 131000 | 1640385270 | 15800 | 15800 | 15800 | 15800 | 30 |
| 350 | 20231228 | 130900 | 1639911270 | 15800 | 15800 | 15800 | 15800 | 6 |
| 351 | 20231228 | 130800 | 1639816470 | 15790 | 15790 | 15790 | 15790 | 9 |
| 352 | 20231228 | 130700 | 1639674360 | 15790 | 15790 | 15790 | 15790 | 17 |
| 353 | 20231228 | 130600 | 1639405930 | 15790 | 15790 | 15790 | 15790 | 4 |
| 354 | 20231228 | 130500 | 1639342770 | 15750 | 15790 | 15790 | 15750 | 20 |
| 355 | 20231228 | 130400 | 1639027010 | 15790 | 15750 | 15790 | 15750 | 267 |
| 356 | 20231228 | 130300 | 1634820520 | 15750 | 15790 | 15790 | 15750 | 25 |
| 357 | 20231228 | 130200 | 1634426330 | 15750 | 15790 | 15790 | 15750 | 552 |
| 358 | 20231228 | 130100 | 1625729900 | 15790 | 15790 | 15790 | 15790 | 13 |
| 359 | 20231228 | 130000 | 1625524630 | 15800 | 15800 | 15800 | 15800 | 70 |
| 360 | 20231228 | 125900 | 1624418630 | 15760 | 15760 | 15760 | 15760 | 0 |
| 361 | 20231228 | 125800 | 1624418630 | 15760 | 15760 | 15760 | 15760 | 15 |
| 362 | 20231228 | 125700 | 1624182230 | 15760 | 15760 | 15760 | 15760 | 126 |
| 363 | 20231228 | 125600 | 1622196470 | 15760 | 15760 | 15760 | 15760 | 134 |
| 364 | 20231228 | 125500 | 1620084630 | 15760 | 15760 | 15760 | 15760 | 56 |
| 365 | 20231228 | 125400 | 1619202070 | 15760 | 15760 | 15760 | 15760 | 35 |
| 366 | 20231228 | 125300 | 1618650470 | 15760 | 15760 | 15760 | 15750 | 56 |
| 367 | 20231228 | 125200 | 1617767960 | 15750 | 15760 | 15760 | 15750 | 218 |
| 368 | 20231228 | 125100 | 1614334450 | 15760 | 15760 | 15760 | 15760 | 12 |
| 369 | 20231228 | 125000 | 1614145330 | 15760 | 15760 | 15800 | 15760 | 202 |
| 370 | 20231228 | 124900 | 1610961770 | 15760 | 15760 | 15760 | 15760 | 62 |
| 371 | 20231228 | 124800 | 1609984650 | 15760 | 15760 | 15760 | 15760 | 28 |
| 372 | 20231228 | 124700 | 1609543370 | 15750 | 15750 | 15750 | 15750 | 82 |
| 373 | 20231228 | 124600 | 1608251870 | 15750 | 15760 | 15760 | 15750 | 83 |
| 374 | 20231228 | 124500 | 1606944350 | 15760 | 15760 | 15760 | 15760 | 0 |
| 375 | 20231228 | 124400 | 1606944350 | 15760 | 15780 | 15780 | 15760 | 107 |
| 376 | 20231228 | 124300 | 1605257830 | 15780 | 15780 | 15780 | 15780 | 7 |
| 377 | 20231228 | 124200 | 1605147370 | 15780 | 15750 | 15780 | 15750 | 319 |
| 378 | 20231228 | 124100 | 1600121920 | 15780 | 15780 | 15780 | 15780 | 27 |
| 379 | 20231228 | 124000 | 1599695860 | 15740 | 15750 | 15750 | 15740 | 502 |
| 380 | 20231228 | 123900 | 1591793680 | 15740 | 15780 | 15780 | 15740 | 1140 |
| 381 | 20231228 | 123800 | 1573839730 | 15780 | 15800 | 15800 | 15780 | 576 |
| 382 | 20231228 | 123700 | 1564741940 | 15800 | 15790 | 15800 | 15790 | 125 |
| 383 | 20231228 | 123600 | 1562768180 | 15790 | 15790 | 15790 | 15790 | 91 |
| 384 | 20231228 | 123500 | 1561331290 | 15790 | 15800 | 15820 | 15790 | 15 |
| 385 | 20231228 | 123400 | 1561094260 | 15780 | 15780 | 15800 | 15780 | 130 |
| 386 | 20231228 | 123300 | 1559042570 | 15780 | 15770 | 15780 | 15770 | 798 |
| 387 | 20231228 | 123200 | 1546453450 | 15770 | 15790 | 15790 | 15770 | 521 |
| 388 | 20231228 | 123100 | 1538234170 | 15790 | 15800 | 15800 | 15790 | 22 |
| 389 | 20231228 | 123000 | 1537886580 | 15810 | 15800 | 15810 | 15800 | 37 |
| 390 | 20231228 | 122900 | 1537301960 | 15790 | 15790 | 15790 | 15790 | 0 |
| 391 | 20231228 | 122800 | 1537301960 | 15790 | 15800 | 15810 | 15790 | 282 |
| 392 | 20231228 | 122700 | 1532845650 | 15790 | 15790 | 15790 | 15790 | 0 |
| 393 | 20231228 | 122600 | 1532845650 | 15790 | 15780 | 15790 | 15780 | 75 |
| 394 | 20231228 | 122500 | 1531661850 | 15780 | 15790 | 15790 | 15780 | 45 |
| 395 | 20231228 | 122400 | 1530951710 | 15790 | 15790 | 15790 | 15790 | 69 |
| 396 | 20231228 | 122300 | 1529862200 | 15800 | 15800 | 15800 | 15800 | 20 |
| 397 | 20231228 | 122200 | 1529546200 | 15800 | 15810 | 15820 | 15800 | 100 |
| 398 | 20231228 | 122100 | 1527965150 | 15820 | 15820 | 15820 | 15820 | 86 |
| 399 | 20231228 | 122000 | 1526604630 | 15820 | 15820 | 15820 | 15820 | 41 |
| 400 | 20231228 | 121900 | 1525956010 | 15810 | 15790 | 15810 | 15790 | 320 |
| 401 | 20231228 | 121800 | 1520897660 | 15780 | 15790 | 15790 | 15780 | 3 |
| 402 | 20231228 | 121700 | 1520850300 | 15790 | 15800 | 15800 | 15790 | 55 |
| 403 | 20231228 | 121600 | 1519981750 | 15800 | 15800 | 15800 | 15800 | 43 |
| 404 | 20231228 | 121500 | 1519302350 | 15800 | 15780 | 15800 | 15770 | 22 |
| 405 | 20231228 | 121400 | 1518955370 | 15750 | 15750 | 15750 | 15750 | 4 |
| 406 | 20231228 | 121300 | 1518892370 | 15750 | 15750 | 15750 | 15750 | 0 |
| 407 | 20231228 | 121200 | 1518892370 | 15750 | 15750 | 15750 | 15740 | 778 |
| 408 | 20231228 | 121100 | 1506645730 | 15740 | 15810 | 15810 | 15740 | 4431 |
| 409 | 20231228 | 121000 | 1436753550 | 15820 | 15830 | 15830 | 15820 | 114 |
| 410 | 20231228 | 120900 | 1434949610 | 15830 | 15830 | 15830 | 15820 | 404 |
| 411 | 20231228 | 120800 | 1428558290 | 15830 | 15830 | 15830 | 15830 | 31 |
| 412 | 20231228 | 120700 | 1428067560 | 15830 | 15840 | 15840 | 15830 | 112 |
| 413 | 20231228 | 120600 | 1426294590 | 15850 | 15820 | 15850 | 15820 | 39 |
| 414 | 20231228 | 120500 | 1425677420 | 15850 | 15830 | 15850 | 15830 | 125 |
| 415 | 20231228 | 120400 | 1423698270 | 15850 | 15850 | 15850 | 15850 | 50 |
| 416 | 20231228 | 120300 | 1422905770 | 15830 | 15830 | 15830 | 15830 | 8 |
| 417 | 20231228 | 120200 | 1422779130 | 15830 | 15830 | 15830 | 15830 | 12 |
| 418 | 20231228 | 120100 | 1422589170 | 15850 | 15850 | 15850 | 15840 | 41 |
| 419 | 20231228 | 120000 | 1421939560 | 15850 | 15850 | 15850 | 15850 | 13 |
| 420 | 20231228 | 115900 | 1421733510 | 15830 | 15850 | 15850 | 15830 | 233 |
| 421 | 20231228 | 115800 | 1418042790 | 15850 | 15860 | 15860 | 15850 | 267 |
| 422 | 20231228 | 115700 | 1413809010 | 15860 | 15870 | 15870 | 15860 | 277 |
| 423 | 20231228 | 115600 | 1409414090 | 15870 | 15870 | 15870 | 15870 | 2 |
| 424 | 20231228 | 115500 | 1409382350 | 15870 | 15850 | 15870 | 15850 | 832 |
| 425 | 20231228 | 115400 | 1396182050 | 15860 | 15860 | 15860 | 15860 | 80 |
| 426 | 20231228 | 115300 | 1394913250 | 15860 | 15860 | 15860 | 15860 | 5 |
| 427 | 20231228 | 115200 | 1394833950 | 15850 | 15860 | 15860 | 15850 | 386 |
| 428 | 20231228 | 115100 | 1388712740 | 15850 | 15850 | 15850 | 15850 | 7 |
| 429 | 20231228 | 115000 | 1388601790 | 15850 | 15850 | 15850 | 15850 | 115 |
| 430 | 20231228 | 114900 | 1386779040 | 15840 | 15840 | 15840 | 15840 | 121 |
| 431 | 20231228 | 114800 | 1384862400 | 15840 | 15850 | 15850 | 15840 | 33 |
| 432 | 20231228 | 114700 | 1384339580 | 15850 | 15850 | 15870 | 15840 | 768 |
| 433 | 20231228 | 114600 | 1372154500 | 15870 | 15870 | 15870 | 15870 | 28 |
| 434 | 20231228 | 114500 | 1371710140 | 15870 | 15870 | 15870 | 15870 | 428 |
| 435 | 20231228 | 114400 | 1364917780 | 15860 | 15860 | 15860 | 15850 | 126 |
| 436 | 20231228 | 114300 | 1362919430 | 15860 | 15860 | 15860 | 15840 | 497 |
| 437 | 20231228 | 114200 | 1355046730 | 15850 | 15850 | 15850 | 15850 | 3 |
| 438 | 20231228 | 114100 | 1354999180 | 15860 | 15870 | 15870 | 15860 | 57 |
| 439 | 20231228 | 114000 | 1354095060 | 15870 | 15850 | 15870 | 15850 | 105 |
| 440 | 20231228 | 113900 | 1352430300 | 15850 | 15850 | 15850 | 15840 | 1319 |
| 441 | 20231228 | 113800 | 1331526170 | 15840 | 15840 | 15850 | 15840 | 119 |
| 442 | 20231228 | 113700 | 1329641010 | 15840 | 15840 | 15840 | 15840 | 29 |
| 443 | 20231228 | 113600 | 1329181650 | 15840 | 15840 | 15840 | 15840 | 160 |
| 444 | 20231228 | 113500 | 1326647250 | 15810 | 15840 | 15840 | 15810 | 25 |
| 445 | 20231228 | 113400 | 1326251910 | 15840 | 15820 | 15850 | 15810 | 1721 |
| 446 | 20231228 | 113300 | 1298999230 | 15820 | 15810 | 15830 | 15810 | 466 |
| 447 | 20231228 | 113200 | 1291628180 | 15820 | 15790 | 15820 | 15780 | 189 |
| 448 | 20231228 | 113100 | 1288640590 | 15780 | 15780 | 15780 | 15780 | 20 |
| 449 | 20231228 | 113000 | 1288324990 | 15780 | 15780 | 15780 | 15780 | 339 |
| 450 | 20231228 | 112900 | 1282975570 | 15770 | 15770 | 15770 | 15770 | 25 |
| 451 | 20231228 | 112800 | 1282581320 | 15770 | 15780 | 15780 | 15770 | 2 |
| 452 | 20231228 | 112700 | 1282549770 | 15780 | 15780 | 15780 | 15780 | 12 |
| 453 | 20231228 | 112600 | 1282360410 | 15780 | 15780 | 15780 | 15780 | 139 |
| 454 | 20231228 | 112500 | 1280166990 | 15780 | 15770 | 15780 | 15770 | 80 |
| 455 | 20231228 | 112400 | 1278904890 | 15770 | 15780 | 15780 | 15770 | 18 |
| 456 | 20231228 | 112300 | 1278620880 | 15770 | 15770 | 15770 | 15770 | 30 |
| 457 | 20231228 | 112200 | 1278147780 | 15770 | 15780 | 15780 | 15770 | 103 |
| 458 | 20231228 | 112100 | 1276523410 | 15770 | 15770 | 15770 | 15770 | 102 |
| 459 | 20231228 | 112000 | 1274914870 | 15770 | 15770 | 15770 | 15760 | 205 |
| 460 | 20231228 | 111900 | 1271682620 | 15780 | 15780 | 15780 | 15780 | 0 |
| 461 | 20231228 | 111800 | 1271682620 | 15780 | 15780 | 15780 | 15780 | 2 |
| 462 | 20231228 | 111700 | 1271651060 | 15760 | 15760 | 15760 | 15760 | 3 |
| 463 | 20231228 | 111600 | 1271603780 | 15750 | 15750 | 15750 | 15750 | 8 |
| 464 | 20231228 | 111500 | 1271477780 | 15750 | 15750 | 15750 | 15750 | 40 |
| 465 | 20231228 | 111400 | 1270847780 | 15750 | 15760 | 15760 | 15750 | 401 |
| 466 | 20231228 | 111300 | 1264531320 | 15760 | 15760 | 15760 | 15760 | 231 |
| 467 | 20231228 | 111200 | 1260890760 | 15760 | 15770 | 15770 | 15760 | 156 |
| 468 | 20231228 | 111100 | 1258431940 | 15780 | 15780 | 15780 | 15780 | 5 |
| 469 | 20231228 | 111000 | 1258353040 | 15770 | 15770 | 15770 | 15770 | 50 |
| 470 | 20231228 | 110900 | 1257564540 | 15770 | 15770 | 15780 | 15770 | 124 |
| 471 | 20231228 | 110800 | 1255608410 | 15780 | 15780 | 15780 | 15780 | 20 |
| 472 | 20231228 | 110700 | 1255292810 | 15760 | 15760 | 15760 | 15760 | 568 |
| 473 | 20231228 | 110600 | 1246341130 | 15760 | 15780 | 15780 | 15760 | 1120 |
| 474 | 20231228 | 110500 | 1228679300 | 15780 | 15800 | 15800 | 15780 | 935 |
| 475 | 20231228 | 110400 | 1213916180 | 15820 | 15820 | 15820 | 15820 | 6 |
| 476 | 20231228 | 110300 | 1213821260 | 15820 | 15830 | 15830 | 15820 | 4 |
| 477 | 20231228 | 110200 | 1213757950 | 15830 | 15830 | 15830 | 15830 | 0 |
| 478 | 20231228 | 110100 | 1213757950 | 15830 | 15830 | 15830 | 15790 | 200 |
| 479 | 20231228 | 110000 | 1210595960 | 15830 | 15830 | 15830 | 15830 | 32 |
| 480 | 20231228 | 105900 | 1210089400 | 15830 | 15800 | 15830 | 15800 | 100 |
| 481 | 20231228 | 105800 | 1208507480 | 15800 | 15830 | 15830 | 15800 | 227 |
| 482 | 20231228 | 105700 | 1204920850 | 15800 | 15800 | 15800 | 15800 | 174 |
| 483 | 20231228 | 105600 | 1202171650 | 15790 | 15800 | 15800 | 15790 | 25 |
| 484 | 20231228 | 105500 | 1201776700 | 15800 | 15800 | 15800 | 15800 | 138 |
| 485 | 20231228 | 105400 | 1199596300 | 15800 | 15780 | 15800 | 15780 | 3 |
| 486 | 20231228 | 105300 | 1199548920 | 15780 | 15800 | 15800 | 15780 | 505 |
| 487 | 20231228 | 105200 | 1191575790 | 15790 | 15830 | 15830 | 15790 | 81 |
| 488 | 20231228 | 105100 | 1190293960 | 15830 | 15780 | 15830 | 15780 | 24 |
| 489 | 20231228 | 105000 | 1189914540 | 15780 | 15790 | 15790 | 15780 | 89 |
| 490 | 20231228 | 104900 | 1188509610 | 15790 | 15800 | 15800 | 15790 | 48 |
| 491 | 20231228 | 104800 | 1187751610 | 15790 | 15810 | 15810 | 15790 | 141 |
| 492 | 20231228 | 104700 | 1185523790 | 15800 | 15820 | 15820 | 15800 | 214 |
| 493 | 20231228 | 104600 | 1182141810 | 15820 | 15820 | 15820 | 15820 | 306 |
| 494 | 20231228 | 104500 | 1177300890 | 15830 | 15820 | 15840 | 15820 | 134 |
| 495 | 20231228 | 104400 | 1175178550 | 15840 | 15830 | 15840 | 15820 | 251 |
| 496 | 20231228 | 104300 | 1171204950 | 15840 | 15840 | 15840 | 15840 | 590 |
| 497 | 20231228 | 104200 | 1161859350 | 15840 | 15820 | 15840 | 15820 | 489 |
| 498 | 20231228 | 104100 | 1154120290 | 15820 | 15810 | 15820 | 15810 | 136 |
| 499 | 20231228 | 104000 | 1151968800 | 15810 | 15800 | 15810 | 15800 | 92 |
| 500 | 20231228 | 103900 | 1150514880 | 15800 | 15780 | 15800 | 15780 | 673 |
| 501 | 20231228 | 103800 | 1139890480 | 15780 | 15750 | 15780 | 15750 | 673 |
| 502 | 20231228 | 103700 | 1129284330 | 15750 | 15720 | 15750 | 15720 | 2589 |
| 503 | 20231228 | 103600 | 1088533380 | 15720 | 15720 | 15720 | 15720 | 6 |
| 504 | 20231228 | 103500 | 1088439060 | 15720 | 15720 | 15720 | 15710 | 15 |
| 505 | 20231228 | 103400 | 1088203340 | 15730 | 15730 | 15730 | 15710 | 334 |
| 506 | 20231228 | 103300 | 1082950540 | 15730 | 15710 | 15730 | 15710 | 5 |
| 507 | 20231228 | 103200 | 1082871970 | 15710 | 15710 | 15710 | 15700 | 110 |
| 508 | 20231228 | 103100 | 1081144490 | 15710 | 15730 | 15730 | 15710 | 8 |
| 509 | 20231228 | 103000 | 1081018750 | 15730 | 15730 | 15730 | 15730 | 12 |
| 510 | 20231228 | 102900 | 1080829990 | 15700 | 15720 | 15720 | 15700 | 144 |
| 511 | 20231228 | 102800 | 1078569150 | 15720 | 15720 | 15720 | 15720 | 30 |
| 512 | 20231228 | 102700 | 1078097550 | 15730 | 15730 | 15730 | 15730 | 428 |
| 513 | 20231228 | 102600 | 1071365110 | 15730 | 15730 | 15730 | 15730 | 9 |
| 514 | 20231228 | 102500 | 1071223540 | 15730 | 15730 | 15730 | 15730 | 11 |
| 515 | 20231228 | 102400 | 1071050510 | 15680 | 15680 | 15680 | 15680 | 10 |
| 516 | 20231228 | 102300 | 1070893710 | 15670 | 15730 | 15730 | 15670 | 304 |
| 517 | 20231228 | 102200 | 1066125530 | 15730 | 15700 | 15730 | 15700 | 157 |
| 518 | 20231228 | 102100 | 1063660600 | 15700 | 15730 | 15730 | 15700 | 212 |
| 519 | 20231228 | 102000 | 1060330110 | 15730 | 15730 | 15730 | 15730 | 122 |
| 520 | 20231228 | 101900 | 1058411050 | 15730 | 15730 | 15730 | 15730 | 458 |
| 521 | 20231228 | 101800 | 1051206710 | 15730 | 15690 | 15730 | 15690 | 751 |
| 522 | 20231228 | 101700 | 1039415920 | 15670 | 15690 | 15690 | 15670 | 523 |
| 523 | 20231228 | 101600 | 1031218010 | 15690 | 15690 | 15690 | 15680 | 83 |
| 524 | 20231228 | 101500 | 1029915790 | 15690 | 15670 | 15690 | 15670 | 137 |
| 525 | 20231228 | 101400 | 1027768520 | 15670 | 15650 | 15670 | 15650 | 125 |
| 526 | 20231228 | 101300 | 1025810180 | 15650 | 15650 | 15650 | 15640 | 769 |
| 527 | 20231228 | 101200 | 1013775380 | 15650 | 15640 | 15650 | 15640 | 794 |
| 528 | 20231228 | 101100 | 1001355640 | 15640 | 15650 | 15670 | 15640 | 180 |
| 529 | 20231228 | 101000 | 998538670 | 15650 | 15650 | 15650 | 15650 | 140 |
| 530 | 20231228 | 100900 | 996347670 | 15650 | 15670 | 15670 | 15650 | 1638 |
| 531 | 20231228 | 100800 | 970711450 | 15670 | 15680 | 15680 | 15660 | 1760 |
| 532 | 20231228 | 100700 | 943136550 | 15680 | 15680 | 15690 | 15680 | 629 |
| 533 | 20231228 | 100600 | 933273620 | 15680 | 15690 | 15690 | 15670 | 941 |
| 534 | 20231228 | 100500 | 918518590 | 15690 | 15720 | 15720 | 15690 | 2612 |
| 535 | 20231228 | 100400 | 877534760 | 15710 | 15710 | 15710 | 15700 | 2575 |
| 536 | 20231228 | 100300 | 837104900 | 15710 | 15710 | 15710 | 15700 | 413 |
| 537 | 20231228 | 100200 | 830619690 | 15700 | 15720 | 15720 | 15700 | 145 |
| 538 | 20231228 | 100100 | 828342330 | 15720 | 15720 | 15720 | 15710 | 1392 |
| 539 | 20231228 | 100000 | 806473960 | 15720 | 15740 | 15740 | 15720 | 1212 |
| 540 | 20231228 | 095900 | 787420970 | 15720 | 15720 | 15720 | 15720 | 100 |
| 541 | 20231228 | 095800 | 785848970 | 15720 | 15720 | 15720 | 15720 | 127 |
| 542 | 20231228 | 095700 | 783852530 | 15720 | 15720 | 15720 | 15720 | 310 |
| 543 | 20231228 | 095600 | 778979330 | 15720 | 15740 | 15740 | 15720 | 953 |
| 544 | 20231228 | 095500 | 763991390 | 15750 | 15750 | 15750 | 15750 | 10 |
| 545 | 20231228 | 095400 | 763833890 | 15730 | 15730 | 15730 | 15720 | 539 |
| 546 | 20231228 | 095300 | 755355530 | 15720 | 15740 | 15740 | 15720 | 439 |
| 547 | 20231228 | 095200 | 748454180 | 15720 | 15720 | 15760 | 15720 | 706 |
| 548 | 20231228 | 095100 | 737350670 | 15720 | 15720 | 15760 | 15720 | 172 |
| 549 | 20231228 | 095000 | 734646030 | 15760 | 15760 | 15760 | 15760 | 25 |
| 550 | 20231228 | 094900 | 734252030 | 15760 | 15720 | 15760 | 15710 | 88 |
| 551 | 20231228 | 094800 | 732868590 | 15720 | 15720 | 15720 | 15710 | 407 |
| 552 | 20231228 | 094700 | 726471550 | 15710 | 15720 | 15720 | 15710 | 263 |
| 553 | 20231228 | 094600 | 722337270 | 15710 | 15720 | 15760 | 15710 | 261 |
| 554 | 20231228 | 094500 | 718234020 | 15720 | 15740 | 15740 | 15720 | 132 |
| 555 | 20231228 | 094400 | 716158320 | 15740 | 15760 | 15760 | 15720 | 59 |
| 556 | 20231228 | 094300 | 715228680 | 15760 | 15770 | 15770 | 15710 | 367 |
| 557 | 20231228 | 094200 | 709452890 | 15770 | 15770 | 15770 | 15710 | 3053 |
| 558 | 20231228 | 094100 | 661422560 | 15770 | 15790 | 15790 | 15770 | 789 |
| 559 | 20231228 | 094000 | 648973520 | 15790 | 15810 | 15810 | 15790 | 669 |
| 560 | 20231228 | 093900 | 638405030 | 15840 | 15840 | 15840 | 15840 | 100 |
| 561 | 20231228 | 093800 | 636821030 | 15840 | 15830 | 15840 | 15790 | 3202 |
| 562 | 20231228 | 093700 | 586227580 | 15840 | 15830 | 15840 | 15790 | 652 |
| 563 | 20231228 | 093600 | 575910400 | 15830 | 15830 | 15840 | 15800 | 241 |
| 564 | 20231228 | 093500 | 572101240 | 15830 | 15830 | 15830 | 15830 | 4 |
| 565 | 20231228 | 093400 | 572037920 | 15840 | 15840 | 15850 | 15780 | 91 |
| 566 | 20231228 | 093300 | 570596470 | 15840 | 15790 | 15840 | 15790 | 663 |
| 567 | 20231228 | 093200 | 560120390 | 15790 | 15760 | 15790 | 15760 | 170 |
| 568 | 20231228 | 093100 | 557436150 | 15750 | 15730 | 15750 | 15730 | 311 |
| 569 | 20231228 | 093000 | 552539930 | 15730 | 15730 | 15730 | 15720 | 340 |
| 570 | 20231228 | 092900 | 547192980 | 15730 | 15720 | 15730 | 15720 | 32 |
| 571 | 20231228 | 092800 | 546689640 | 15720 | 15760 | 15770 | 15720 | 3393 |
| 572 | 20231228 | 092700 | 493287960 | 15750 | 15790 | 15790 | 15750 | 926 |
| 573 | 20231228 | 092600 | 478694090 | 15780 | 15780 | 15790 | 15760 | 262 |
| 574 | 20231228 | 092500 | 474558490 | 15760 | 15790 | 15790 | 15760 | 1068 |
| 575 | 20231228 | 092400 | 457714600 | 15780 | 15780 | 15840 | 15780 | 169 |
| 576 | 20231228 | 092300 | 455047180 | 15780 | 15780 | 15780 | 15780 | 267 |
| 577 | 20231228 | 092200 | 450833920 | 15780 | 15790 | 15790 | 15770 | 588 |
| 578 | 20231228 | 092100 | 441555930 | 15790 | 15790 | 15800 | 15790 | 100 |
| 579 | 20231228 | 092000 | 439976920 | 15790 | 15770 | 15800 | 15770 | 259 |
| 580 | 20231228 | 091900 | 435889280 | 15770 | 15780 | 15780 | 15770 | 1930 |
| 581 | 20231228 | 091800 | 405437220 | 15790 | 15800 | 15800 | 15780 | 73 |
| 582 | 20231228 | 091700 | 404284610 | 15800 | 15800 | 15800 | 15780 | 1120 |
| 583 | 20231228 | 091600 | 386609180 | 15800 | 15840 | 15850 | 15800 | 177 |
| 584 | 20231228 | 091500 | 383805020 | 15790 | 15790 | 15790 | 15790 | 219 |
| 585 | 20231228 | 091400 | 380347010 | 15840 | 15840 | 15840 | 15840 | 180 |
| 586 | 20231228 | 091300 | 377495810 | 15780 | 15780 | 15780 | 15780 | 754 |
| 587 | 20231228 | 091200 | 365597690 | 15780 | 15780 | 15850 | 15780 | 115 |
| 588 | 20231228 | 091100 | 363779490 | 15770 | 15810 | 15860 | 15760 | 561 |
| 589 | 20231228 | 091000 | 354906960 | 15810 | 15800 | 15810 | 15750 | 479 |
| 590 | 20231228 | 090900 | 347353760 | 15750 | 15770 | 15770 | 15750 | 213 |
| 591 | 20231228 | 090800 | 343997210 | 15770 | 15710 | 15770 | 15690 | 3290 |
| 592 | 20231228 | 090700 | 292314050 | 15720 | 15800 | 15810 | 15720 | 3092 |
| 593 | 20231228 | 090600 | 243615750 | 15820 | 15780 | 15820 | 15780 | 294 |
| 594 | 20231228 | 090500 | 238976030 | 15780 | 15800 | 15810 | 15770 | 1190 |
| 595 | 20231228 | 090400 | 220190620 | 15770 | 15830 | 15830 | 15770 | 2104 |
| 596 | 20231228 | 090300 | 186975070 | 15830 | 16000 | 16000 | 15800 | 2219 |
| 597 | 20231228 | 090200 | 151876940 | 15940 | 16060 | 16070 | 15940 | 3440 |
| 598 | 20231228 | 090100 | 96930240 | 16060 | 15910 | 16080 | 15910 | 3258 |
| 599 | 20231228 | 090000 | 44893550 | 15910 | 15800 | 15910 | 15800 | 2828 |