33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 192300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 3 | 20231228 | 192200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231228 | 192100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231228 | 192000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231228 | 191900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231228 | 191800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231228 | 191700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231228 | 191600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231228 | 191500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231228 | 191400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231228 | 191300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231228 | 191200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231228 | 191100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231228 | 191000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231228 | 190900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231228 | 190800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231228 | 190700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231228 | 190600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231228 | 190500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231228 | 190400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231228 | 190300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231228 | 190200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231228 | 190100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231228 | 190000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231228 | 185900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231228 | 185800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231228 | 185700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231228 | 185600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231228 | 185500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231228 | 185400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231228 | 185300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 33 | 20231228 | 185200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231228 | 185100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231228 | 185000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231228 | 184900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231228 | 184800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231228 | 184700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231228 | 184600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231228 | 184500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231228 | 184400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231228 | 184300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231228 | 184200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231228 | 184100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231228 | 184000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231228 | 183900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231228 | 183800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231228 | 183700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231228 | 183600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231228 | 183500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231228 | 183400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231228 | 183300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231228 | 183200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231228 | 183100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231228 | 183000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231228 | 182900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231228 | 182800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231228 | 182700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231228 | 182600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231228 | 182500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231228 | 182400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231228 | 182300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 63 | 20231228 | 182200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231228 | 182100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231228 | 182000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231228 | 181900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231228 | 181800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231228 | 181700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231228 | 181600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231228 | 181500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231228 | 181400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231228 | 181300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231228 | 181200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231228 | 181100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231228 | 181000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231228 | 180900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231228 | 180800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231228 | 180700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231228 | 180600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231228 | 180500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231228 | 180400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231228 | 180300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231228 | 180200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231228 | 180100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231228 | 180000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231228 | 175900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231228 | 175800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231228 | 175700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231228 | 175600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231228 | 175500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231228 | 175400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231228 | 175300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 93 | 20231228 | 175200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231228 | 175100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231228 | 175000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231228 | 174900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231228 | 174800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231228 | 174700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231228 | 174600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231228 | 174500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231228 | 174400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231228 | 174300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231228 | 174200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231228 | 174100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231228 | 174000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231228 | 173900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231228 | 173800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231228 | 173700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231228 | 173600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231228 | 173500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231228 | 173400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231228 | 173300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231228 | 173200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231228 | 173100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231228 | 173000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231228 | 172900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231228 | 172800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231228 | 172700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231228 | 172600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231228 | 172500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231228 | 172400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231228 | 172300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 123 | 20231228 | 172200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231228 | 172100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231228 | 172000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231228 | 171900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231228 | 171800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231228 | 171700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231228 | 171600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231228 | 171500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231228 | 171400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231228 | 171300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231228 | 171200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231228 | 171100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231228 | 171000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231228 | 170900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231228 | 170800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231228 | 170700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231228 | 170600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231228 | 170500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231228 | 170400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231228 | 170300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231228 | 170200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231228 | 170100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231228 | 170000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231228 | 165900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231228 | 165800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231228 | 165700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231228 | 165600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231228 | 165500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231228 | 165400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231228 | 165300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 153 | 20231228 | 165200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231228 | 165100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231228 | 165000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231228 | 164900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231228 | 164800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231228 | 164700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231228 | 164600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231228 | 164500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231228 | 164400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231228 | 164300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231228 | 164200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231228 | 164100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231228 | 164000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231228 | 163900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231228 | 163800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231228 | 163700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231228 | 163600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231228 | 163500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231228 | 163400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231228 | 163300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231228 | 163200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231228 | 163100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231228 | 163000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231228 | 162900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231228 | 162800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231228 | 162700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231228 | 162600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231228 | 162500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231228 | 162400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231228 | 162300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 183 | 20231228 | 162200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20231228 | 162100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231228 | 162000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231228 | 161900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231228 | 161800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231228 | 161700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231228 | 161600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231228 | 161500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231228 | 161400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231228 | 161300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231228 | 161200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231228 | 161100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20231228 | 161000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20231228 | 160900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20231228 | 160800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20231228 | 160700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20231228 | 160600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20231228 | 160500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20231228 | 160400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20231228 | 160300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20231228 | 160200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20231228 | 160100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20231228 | 160000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20231228 | 155900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20231228 | 155800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20231228 | 155700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20231228 | 155600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20231228 | 155500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20231228 | 155400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20231228 | 155300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 213 | 20231228 | 155200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20231228 | 155100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20231228 | 155000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20231228 | 154900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20231228 | 154800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20231228 | 154700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20231228 | 154600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20231228 | 154500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20231228 | 154400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20231228 | 154300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20231228 | 154200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20231228 | 154100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20231228 | 154000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20231228 | 153900 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20231228 | 153800 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20231228 | 153700 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20231228 | 153600 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20231228 | 153500 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20231228 | 153400 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20231228 | 153300 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20231228 | 153200 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20231228 | 153100 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20231228 | 153000 | 4895916100 | 23050 | 23050 | 23050 | 23050 | 16239 |
| 236 | 20231228 | 152900 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 237 | 20231228 | 152800 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 238 | 20231228 | 152700 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 239 | 20231228 | 152600 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 240 | 20231228 | 152500 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 241 | 20231228 | 152400 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 242 | 20231228 | 152300 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 243 | 20231228 | 152200 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 244 | 20231228 | 152100 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 245 | 20231228 | 152000 | 4521607150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 246 | 20231228 | 151900 | 4521607150 | 23100 | 23150 | 23150 | 23050 | 866 |
| 247 | 20231228 | 151800 | 4501609550 | 23100 | 23100 | 23150 | 23100 | 2809 |
| 248 | 20231228 | 151700 | 4436718000 | 23100 | 23100 | 23150 | 23100 | 195 |
| 249 | 20231228 | 151600 | 4432209550 | 23100 | 23150 | 23150 | 23100 | 241 |
| 250 | 20231228 | 151500 | 4426637000 | 23150 | 23150 | 23150 | 23100 | 2055 |
| 251 | 20231228 | 151400 | 4379066900 | 23150 | 23150 | 23200 | 23150 | 1631 |
| 252 | 20231228 | 151300 | 4341293850 | 23200 | 23200 | 23200 | 23150 | 164 |
| 253 | 20231228 | 151200 | 4337492700 | 23200 | 23200 | 23200 | 23150 | 354 |
| 254 | 20231228 | 151100 | 4329285450 | 23200 | 23150 | 23200 | 23150 | 163 |
| 255 | 20231228 | 151000 | 4325507900 | 23200 | 23250 | 23250 | 23150 | 996 |
| 256 | 20231228 | 150900 | 4302399650 | 23250 | 23200 | 23250 | 23200 | 164 |
| 257 | 20231228 | 150800 | 4298587200 | 23200 | 23250 | 23250 | 23150 | 165 |
| 258 | 20231228 | 150700 | 4294757650 | 23200 | 23200 | 23250 | 23150 | 74 |
| 259 | 20231228 | 150600 | 4293039500 | 23150 | 23150 | 23250 | 23150 | 99 |
| 260 | 20231228 | 150500 | 4290742450 | 23150 | 23150 | 23250 | 23150 | 648 |
| 261 | 20231228 | 150400 | 4275698600 | 23200 | 23250 | 23250 | 23150 | 288 |
| 262 | 20231228 | 150300 | 4269017200 | 23150 | 23250 | 23250 | 23150 | 194 |
| 263 | 20231228 | 150200 | 4264514450 | 23250 | 23250 | 23250 | 23150 | 264 |
| 264 | 20231228 | 150100 | 4258388300 | 23250 | 23200 | 23300 | 23200 | 436 |
| 265 | 20231228 | 150000 | 4248268700 | 23200 | 23250 | 23300 | 23200 | 125 |
| 266 | 20231228 | 145900 | 4245363450 | 23200 | 23250 | 23300 | 23200 | 2247 |
| 267 | 20231228 | 145800 | 4193179200 | 23200 | 23300 | 23300 | 23200 | 791 |
| 268 | 20231228 | 145700 | 4174790050 | 23250 | 23250 | 23300 | 23250 | 318 |
| 269 | 20231228 | 145600 | 4167381200 | 23250 | 23250 | 23300 | 23200 | 1006 |
| 270 | 20231228 | 145500 | 4143962600 | 23250 | 23300 | 23350 | 23200 | 959 |
| 271 | 20231228 | 145400 | 4121619050 | 23250 | 23200 | 23300 | 23200 | 875 |
| 272 | 20231228 | 145300 | 4101233400 | 23250 | 23250 | 23300 | 23200 | 1693 |
| 273 | 20231228 | 145200 | 4061856400 | 23300 | 23300 | 23300 | 23250 | 561 |
| 274 | 20231228 | 145100 | 4048794100 | 23250 | 23250 | 23300 | 23200 | 395 |
| 275 | 20231228 | 145000 | 4039594400 | 23300 | 23200 | 23300 | 23200 | 487 |
| 276 | 20231228 | 144900 | 4028273700 | 23200 | 23250 | 23300 | 23200 | 1373 |
| 277 | 20231228 | 144800 | 3996344850 | 23250 | 23250 | 23300 | 23250 | 325 |
| 278 | 20231228 | 144700 | 3988774550 | 23300 | 23250 | 23300 | 23200 | 438 |
| 279 | 20231228 | 144600 | 3978576200 | 23200 | 23250 | 23250 | 23200 | 404 |
| 280 | 20231228 | 144500 | 3969183750 | 23200 | 23200 | 23250 | 23200 | 318 |
| 281 | 20231228 | 144400 | 3961790900 | 23250 | 23250 | 23250 | 23200 | 1170 |
| 282 | 20231228 | 144300 | 3934627150 | 23250 | 23200 | 23250 | 23200 | 674 |
| 283 | 20231228 | 144200 | 3918969750 | 23200 | 23200 | 23250 | 23200 | 317 |
| 284 | 20231228 | 144100 | 3911608450 | 23250 | 23150 | 23250 | 23150 | 629 |
| 285 | 20231228 | 144000 | 3897010000 | 23150 | 23200 | 23200 | 23150 | 569 |
| 286 | 20231228 | 143900 | 3883813200 | 23200 | 23200 | 23200 | 23150 | 298 |
| 287 | 20231228 | 143800 | 3876901150 | 23150 | 23200 | 23250 | 23150 | 917 |
| 288 | 20231228 | 143700 | 3855612300 | 23150 | 23150 | 23250 | 23150 | 479 |
| 289 | 20231228 | 143600 | 3844495850 | 23150 | 23150 | 23200 | 23150 | 383 |
| 290 | 20231228 | 143500 | 3835613100 | 23150 | 23150 | 23200 | 23150 | 313 |
| 291 | 20231228 | 143400 | 3828359350 | 23150 | 23150 | 23200 | 23150 | 144 |
| 292 | 20231228 | 143300 | 3825025100 | 23200 | 23150 | 23200 | 23150 | 130 |
| 293 | 20231228 | 143200 | 3822013200 | 23200 | 23150 | 23200 | 23150 | 241 |
| 294 | 20231228 | 143100 | 3816428100 | 23200 | 23150 | 23200 | 23100 | 2260 |
| 295 | 20231228 | 143000 | 3764112200 | 23100 | 23100 | 23150 | 23100 | 66 |
| 296 | 20231228 | 142900 | 3762587200 | 23150 | 23100 | 23150 | 23100 | 262 |
| 297 | 20231228 | 142800 | 3756534200 | 23100 | 23100 | 23150 | 23100 | 172 |
| 298 | 20231228 | 142700 | 3752555400 | 23150 | 23100 | 23150 | 23100 | 157 |
| 299 | 20231228 | 142600 | 3748921450 | 23100 | 23100 | 23150 | 23100 | 143 |
| 300 | 20231228 | 142500 | 3745617550 | 23100 | 23100 | 23150 | 23100 | 124 |
| 301 | 20231228 | 142400 | 3742750850 | 23100 | 23050 | 23150 | 23050 | 132 |
| 302 | 20231228 | 142300 | 3739698000 | 23150 | 23100 | 23150 | 23050 | 1074 |
| 303 | 20231228 | 142200 | 3714892150 | 23100 | 23150 | 23150 | 23100 | 220 |
| 304 | 20231228 | 142100 | 3709809750 | 23100 | 23150 | 23150 | 23100 | 123 |
| 305 | 20231228 | 142000 | 3706967100 | 23150 | 23050 | 23150 | 23050 | 284 |
| 306 | 20231228 | 141900 | 3700406300 | 23050 | 23100 | 23100 | 23050 | 1557 |
| 307 | 20231228 | 141800 | 3664440150 | 23100 | 23100 | 23100 | 23050 | 86 |
| 308 | 20231228 | 141700 | 3662457250 | 23100 | 23050 | 23100 | 23050 | 210 |
| 309 | 20231228 | 141600 | 3657607950 | 23100 | 23050 | 23100 | 23050 | 862 |
| 310 | 20231228 | 141500 | 3637696950 | 23050 | 23100 | 23100 | 23050 | 525 |
| 311 | 20231228 | 141400 | 3625570350 | 23050 | 23050 | 23100 | 23050 | 560 |
| 312 | 20231228 | 141300 | 3612636500 | 23050 | 23100 | 23100 | 23050 | 517 |
| 313 | 20231228 | 141200 | 3600715800 | 23100 | 23050 | 23100 | 23050 | 2530 |
| 314 | 20231228 | 141100 | 3542396100 | 23050 | 23050 | 23100 | 23050 | 86 |
| 315 | 20231228 | 141000 | 3540413500 | 23100 | 23100 | 23100 | 23050 | 68 |
| 316 | 20231228 | 140900 | 3538843850 | 23100 | 23100 | 23100 | 23050 | 45 |
| 317 | 20231228 | 140800 | 3537805500 | 23050 | 23100 | 23100 | 23050 | 96 |
| 318 | 20231228 | 140700 | 3535592350 | 23100 | 23050 | 23100 | 23050 | 419 |
| 319 | 20231228 | 140600 | 3525933200 | 23050 | 23050 | 23100 | 23050 | 63 |
| 320 | 20231228 | 140500 | 3524478450 | 23050 | 23050 | 23100 | 23050 | 205 |
| 321 | 20231228 | 140400 | 3519749050 | 23050 | 23050 | 23100 | 23050 | 61 |
| 322 | 20231228 | 140300 | 3518341400 | 23050 | 23050 | 23100 | 23050 | 125 |
| 323 | 20231228 | 140200 | 3515457650 | 23050 | 23050 | 23050 | 23050 | 146 |
| 324 | 20231228 | 140100 | 3512092350 | 23050 | 23050 | 23050 | 23050 | 40 |
| 325 | 20231228 | 140000 | 3511170350 | 23050 | 23100 | 23100 | 23050 | 847 |
| 326 | 20231228 | 135900 | 3491605000 | 23100 | 23150 | 23150 | 23100 | 116 |
| 327 | 20231228 | 135800 | 3488921900 | 23100 | 23100 | 23150 | 23100 | 442 |
| 328 | 20231228 | 135700 | 3478707300 | 23100 | 23100 | 23100 | 23050 | 786 |
| 329 | 20231228 | 135600 | 3460566950 | 23050 | 23100 | 23150 | 23050 | 3851 |
| 330 | 20231228 | 135500 | 3371608700 | 23100 | 23100 | 23150 | 23100 | 121 |
| 331 | 20231228 | 135400 | 3368808750 | 23150 | 23150 | 23150 | 23100 | 73 |
| 332 | 20231228 | 135300 | 3367121650 | 23100 | 23100 | 23150 | 23100 | 150 |
| 333 | 20231228 | 135200 | 3363655650 | 23100 | 23150 | 23150 | 23100 | 171 |
| 334 | 20231228 | 135100 | 3359705050 | 23100 | 23100 | 23150 | 23100 | 152 |
| 335 | 20231228 | 135000 | 3356188300 | 23100 | 23100 | 23100 | 23100 | 108 |
| 336 | 20231228 | 134900 | 3353693500 | 23100 | 23100 | 23150 | 23100 | 53 |
| 337 | 20231228 | 134800 | 3352468600 | 23100 | 23100 | 23150 | 23100 | 72 |
| 338 | 20231228 | 134700 | 3350805100 | 23100 | 23100 | 23100 | 23100 | 383 |
| 339 | 20231228 | 134600 | 3341957800 | 23100 | 23100 | 23100 | 23100 | 74 |
| 340 | 20231228 | 134500 | 3340248400 | 23100 | 23100 | 23150 | 23100 | 252 |
| 341 | 20231228 | 134400 | 3334416400 | 23100 | 23100 | 23150 | 23100 | 150 |
| 342 | 20231228 | 134300 | 3330950900 | 23100 | 23100 | 23150 | 23100 | 22 |
| 343 | 20231228 | 134200 | 3330442200 | 23100 | 23100 | 23100 | 23100 | 981 |
| 344 | 20231228 | 134100 | 3307781100 | 23100 | 23150 | 23150 | 23100 | 2055 |
| 345 | 20231228 | 134000 | 3260208750 | 23150 | 23150 | 23200 | 23150 | 219 |
| 346 | 20231228 | 133900 | 3255137850 | 23150 | 23150 | 23150 | 23150 | 316 |
| 347 | 20231228 | 133800 | 3247822450 | 23150 | 23150 | 23200 | 23150 | 42 |
| 348 | 20231228 | 133700 | 3246849850 | 23150 | 23150 | 23200 | 23150 | 247 |
| 349 | 20231228 | 133600 | 3241120750 | 23150 | 23200 | 23200 | 23150 | 1114 |
| 350 | 20231228 | 133500 | 3215277100 | 23200 | 23200 | 23250 | 23200 | 51 |
| 351 | 20231228 | 133400 | 3214093650 | 23250 | 23200 | 23250 | 23200 | 75 |
| 352 | 20231228 | 133300 | 3212350750 | 23200 | 23200 | 23200 | 23200 | 476 |
| 353 | 20231228 | 133200 | 3201307550 | 23200 | 23250 | 23250 | 23200 | 114 |
| 354 | 20231228 | 133100 | 3198658050 | 23300 | 23250 | 23300 | 23250 | 66 |
| 355 | 20231228 | 133000 | 3197123050 | 23250 | 23300 | 23300 | 23250 | 172 |
| 356 | 20231228 | 132900 | 3193123950 | 23250 | 23300 | 23300 | 23250 | 158 |
| 357 | 20231228 | 132800 | 3189444000 | 23250 | 23250 | 23300 | 23250 | 164 |
| 358 | 20231228 | 132700 | 3185630950 | 23250 | 23250 | 23250 | 23250 | 61 |
| 359 | 20231228 | 132600 | 3184212700 | 23250 | 23250 | 23300 | 23250 | 372 |
| 360 | 20231228 | 132500 | 3175558700 | 23250 | 23200 | 23250 | 23200 | 407 |
| 361 | 20231228 | 132400 | 3166111450 | 23250 | 23200 | 23250 | 23200 | 187 |
| 362 | 20231228 | 132300 | 3161768050 | 23200 | 23200 | 23200 | 23200 | 32 |
| 363 | 20231228 | 132200 | 3161025650 | 23200 | 23150 | 23250 | 23150 | 531 |
| 364 | 20231228 | 132100 | 3148690050 | 23150 | 23200 | 23300 | 23150 | 2544 |
| 365 | 20231228 | 132000 | 3089550750 | 23200 | 23300 | 23300 | 23200 | 254 |
| 366 | 20231228 | 131900 | 3083641350 | 23300 | 23200 | 23300 | 23200 | 64 |
| 367 | 20231228 | 131800 | 3082155450 | 23200 | 23200 | 23200 | 23200 | 17 |
| 368 | 20231228 | 131700 | 3081761050 | 23200 | 23200 | 23200 | 23200 | 5 |
| 369 | 20231228 | 131600 | 3081645050 | 23300 | 23250 | 23300 | 23250 | 69 |
| 370 | 20231228 | 131500 | 3080040750 | 23250 | 23200 | 23250 | 23200 | 165 |
| 371 | 20231228 | 131400 | 3076205250 | 23300 | 23250 | 23300 | 23250 | 223 |
| 372 | 20231228 | 131300 | 3071009850 | 23300 | 23200 | 23300 | 23200 | 182 |
| 373 | 20231228 | 131200 | 3066779950 | 23200 | 23200 | 23200 | 23150 | 56 |
| 374 | 20231228 | 131100 | 3065480800 | 23200 | 23200 | 23200 | 23150 | 1133 |
| 375 | 20231228 | 131000 | 3039195800 | 23200 | 23200 | 23200 | 23200 | 3 |
| 376 | 20231228 | 130900 | 3039126200 | 23150 | 23200 | 23200 | 23150 | 3 |
| 377 | 20231228 | 130800 | 3039056650 | 23150 | 23150 | 23150 | 23150 | 14 |
| 378 | 20231228 | 130700 | 3038732550 | 23150 | 23150 | 23150 | 23150 | 1 |
| 379 | 20231228 | 130600 | 3038709400 | 23150 | 23200 | 23200 | 23150 | 688 |
| 380 | 20231228 | 130500 | 3022749400 | 23200 | 23200 | 23200 | 23150 | 1006 |
| 381 | 20231228 | 130400 | 2999420400 | 23200 | 23150 | 23200 | 23150 | 49 |
| 382 | 20231228 | 130300 | 2998283850 | 23200 | 23200 | 23200 | 23200 | 98 |
| 383 | 20231228 | 130200 | 2996010250 | 23150 | 23150 | 23150 | 23150 | 30 |
| 384 | 20231228 | 130100 | 2995315750 | 23150 | 23150 | 23150 | 23150 | 31 |
| 385 | 20231228 | 130000 | 2994598100 | 23150 | 23200 | 23200 | 23150 | 1118 |
| 386 | 20231228 | 125900 | 2968674950 | 23200 | 23250 | 23250 | 23200 | 38 |
| 387 | 20231228 | 125800 | 2967791700 | 23250 | 23250 | 23250 | 23200 | 33 |
| 388 | 20231228 | 125700 | 2967025000 | 23250 | 23200 | 23250 | 23200 | 1036 |
| 389 | 20231228 | 125600 | 2942988400 | 23200 | 23200 | 23250 | 23200 | 332 |
| 390 | 20231228 | 125500 | 2935270550 | 23150 | 23250 | 23250 | 23150 | 224 |
| 391 | 20231228 | 125400 | 2930072500 | 23200 | 23200 | 23200 | 23200 | 565 |
| 392 | 20231228 | 125300 | 2916964500 | 23200 | 23200 | 23200 | 23150 | 57 |
| 393 | 20231228 | 125200 | 2915642250 | 23200 | 23200 | 23200 | 23150 | 81 |
| 394 | 20231228 | 125100 | 2913763550 | 23150 | 23250 | 23250 | 23150 | 15 |
| 395 | 20231228 | 125000 | 2913416000 | 23200 | 23200 | 23200 | 23200 | 134 |
| 396 | 20231228 | 124900 | 2910307200 | 23150 | 23150 | 23150 | 23150 | 5 |
| 397 | 20231228 | 124800 | 2910191450 | 23150 | 23200 | 23200 | 23150 | 22 |
| 398 | 20231228 | 124700 | 2909681500 | 23200 | 23200 | 23200 | 23200 | 1488 |
| 399 | 20231228 | 124600 | 2875159900 | 23200 | 23150 | 23200 | 23150 | 45 |
| 400 | 20231228 | 124500 | 2874116100 | 23200 | 23200 | 23200 | 23150 | 196 |
| 401 | 20231228 | 124400 | 2869568950 | 23200 | 23150 | 23200 | 23150 | 35 |
| 402 | 20231228 | 124300 | 2868758650 | 23150 | 23250 | 23250 | 23150 | 76 |
| 403 | 20231228 | 124200 | 2866995650 | 23250 | 23150 | 23250 | 23150 | 120 |
| 404 | 20231228 | 124100 | 2864207100 | 23200 | 23200 | 23200 | 23200 | 105 |
| 405 | 20231228 | 124000 | 2861771100 | 23150 | 23200 | 23200 | 23150 | 202 |
| 406 | 20231228 | 123900 | 2857084750 | 23200 | 23200 | 23200 | 23200 | 211 |
| 407 | 20231228 | 123800 | 2852189550 | 23150 | 23200 | 23200 | 23150 | 52 |
| 408 | 20231228 | 123700 | 2850983800 | 23200 | 23200 | 23200 | 23200 | 290 |
| 409 | 20231228 | 123600 | 2844255800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 410 | 20231228 | 123500 | 2844255800 | 23200 | 23200 | 23200 | 23200 | 295 |
| 411 | 20231228 | 123400 | 2837411800 | 23250 | 23250 | 23250 | 23250 | 23 |
| 412 | 20231228 | 123300 | 2836877050 | 23200 | 23200 | 23250 | 23200 | 1432 |
| 413 | 20231228 | 123200 | 2803654150 | 23200 | 23200 | 23200 | 23200 | 101 |
| 414 | 20231228 | 123100 | 2801310950 | 23300 | 23250 | 23300 | 23200 | 121 |
| 415 | 20231228 | 123000 | 2798498150 | 23250 | 23250 | 23300 | 23250 | 364 |
| 416 | 20231228 | 122900 | 2790035100 | 23200 | 23200 | 23200 | 23200 | 8 |
| 417 | 20231228 | 122800 | 2789849500 | 23200 | 23250 | 23250 | 23200 | 258 |
| 418 | 20231228 | 122700 | 2783851500 | 23250 | 23250 | 23250 | 23200 | 130 |
| 419 | 20231228 | 122600 | 2780829200 | 23250 | 23200 | 23250 | 23200 | 15 |
| 420 | 20231228 | 122500 | 2780481150 | 23200 | 23250 | 23250 | 23200 | 11 |
| 421 | 20231228 | 122400 | 2780225900 | 23250 | 23200 | 23250 | 23200 | 203 |
| 422 | 20231228 | 122300 | 2775506300 | 23200 | 23250 | 23250 | 23200 | 25 |
| 423 | 20231228 | 122200 | 2774925150 | 23250 | 23200 | 23300 | 23200 | 673 |
| 424 | 20231228 | 122100 | 2759291450 | 23250 | 23250 | 23250 | 23250 | 695 |
| 425 | 20231228 | 122000 | 2743132700 | 23200 | 23200 | 23250 | 23200 | 6 |
| 426 | 20231228 | 121900 | 2742993450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 427 | 20231228 | 121800 | 2742993450 | 23200 | 23250 | 23250 | 23200 | 74 |
| 428 | 20231228 | 121700 | 2741273450 | 23200 | 23200 | 23200 | 23200 | 48 |
| 429 | 20231228 | 121600 | 2740159850 | 23200 | 23250 | 23250 | 23200 | 74 |
| 430 | 20231228 | 121500 | 2738441700 | 23200 | 23200 | 23200 | 23200 | 29 |
| 431 | 20231228 | 121400 | 2737768900 | 23200 | 23250 | 23250 | 23200 | 184 |
| 432 | 20231228 | 121300 | 2733490950 | 23300 | 23200 | 23300 | 23200 | 65 |
| 433 | 20231228 | 121200 | 2731982850 | 23200 | 23250 | 23350 | 23200 | 4938 |
| 434 | 20231228 | 121100 | 2617289600 | 23300 | 23300 | 23350 | 23300 | 1004 |
| 435 | 20231228 | 121000 | 2593896300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 436 | 20231228 | 120900 | 2593896300 | 23300 | 23300 | 23300 | 23250 | 10 |
| 437 | 20231228 | 120800 | 2593663550 | 23250 | 23250 | 23250 | 23250 | 10 |
| 438 | 20231228 | 120700 | 2593431050 | 23250 | 23300 | 23300 | 23250 | 41 |
| 439 | 20231228 | 120600 | 2592475850 | 23300 | 23250 | 23300 | 23250 | 20 |
| 440 | 20231228 | 120500 | 2592010800 | 23250 | 23200 | 23250 | 23200 | 327 |
| 441 | 20231228 | 120400 | 2584408700 | 23200 | 23200 | 23200 | 23200 | 60 |
| 442 | 20231228 | 120300 | 2583016700 | 23200 | 23200 | 23200 | 23200 | 53 |
| 443 | 20231228 | 120200 | 2581787100 | 23200 | 23200 | 23200 | 23200 | 18 |
| 444 | 20231228 | 120100 | 2581369500 | 23200 | 23250 | 23250 | 23200 | 1233 |
| 445 | 20231228 | 120000 | 2552702450 | 23250 | 23250 | 23250 | 23250 | 2 |
| 446 | 20231228 | 115900 | 2552655950 | 23250 | 23250 | 23250 | 23250 | 8 |
| 447 | 20231228 | 115800 | 2552469950 | 23250 | 23250 | 23300 | 23250 | 38 |
| 448 | 20231228 | 115700 | 2551585200 | 23300 | 23300 | 23300 | 23250 | 432 |
| 449 | 20231228 | 115600 | 2541519650 | 23300 | 23300 | 23300 | 23300 | 902 |
| 450 | 20231228 | 115500 | 2520503050 | 23300 | 23400 | 23400 | 23300 | 276 |
| 451 | 20231228 | 115400 | 2514072150 | 23400 | 23300 | 23400 | 23300 | 30 |
| 452 | 20231228 | 115300 | 2513372950 | 23350 | 23350 | 23350 | 23350 | 1005 |
| 453 | 20231228 | 115200 | 2489906200 | 23300 | 23300 | 23300 | 23300 | 235 |
| 454 | 20231228 | 115100 | 2484430700 | 23300 | 23350 | 23350 | 23300 | 8 |
| 455 | 20231228 | 115000 | 2484243950 | 23300 | 23300 | 23350 | 23300 | 98 |
| 456 | 20231228 | 114900 | 2481960500 | 23300 | 23350 | 23350 | 23300 | 59 |
| 457 | 20231228 | 114800 | 2480583050 | 23350 | 23400 | 23400 | 23350 | 811 |
| 458 | 20231228 | 114700 | 2461643600 | 23400 | 23350 | 23400 | 23350 | 45 |
| 459 | 20231228 | 114600 | 2460590800 | 23400 | 23350 | 23400 | 23350 | 69 |
| 460 | 20231228 | 114500 | 2458977250 | 23350 | 23350 | 23400 | 23350 | 750 |
| 461 | 20231228 | 114400 | 2441464700 | 23400 | 23450 | 23450 | 23400 | 36 |
| 462 | 20231228 | 114300 | 2440622250 | 23400 | 23450 | 23450 | 23400 | 1311 |
| 463 | 20231228 | 114200 | 2409934850 | 23450 | 23400 | 23450 | 23350 | 1070 |
| 464 | 20231228 | 114100 | 2384897250 | 23400 | 23400 | 23400 | 23400 | 18 |
| 465 | 20231228 | 114000 | 2384476050 | 23400 | 23400 | 23400 | 23350 | 845 |
| 466 | 20231228 | 113900 | 2364711200 | 23350 | 23400 | 23400 | 23350 | 134 |
| 467 | 20231228 | 113800 | 2361575800 | 23350 | 23450 | 23450 | 23350 | 60 |
| 468 | 20231228 | 113700 | 2360170000 | 23350 | 23400 | 23400 | 23350 | 1187 |
| 469 | 20231228 | 113600 | 2332403550 | 23400 | 23400 | 23400 | 23350 | 1022 |
| 470 | 20231228 | 113500 | 2308489250 | 23400 | 23400 | 23400 | 23400 | 696 |
| 471 | 20231228 | 113400 | 2292202850 | 23400 | 23400 | 23400 | 23350 | 505 |
| 472 | 20231228 | 113300 | 2280385900 | 23400 | 23400 | 23400 | 23400 | 646 |
| 473 | 20231228 | 113200 | 2265269500 | 23350 | 23350 | 23350 | 23350 | 14 |
| 474 | 20231228 | 113100 | 2264942600 | 23350 | 23350 | 23400 | 23350 | 136 |
| 475 | 20231228 | 113000 | 2261762000 | 23350 | 23350 | 23350 | 23350 | 2 |
| 476 | 20231228 | 112900 | 2261715300 | 23350 | 23300 | 23400 | 23300 | 239 |
| 477 | 20231228 | 112800 | 2256129300 | 23300 | 23300 | 23350 | 23300 | 5 |
| 478 | 20231228 | 112700 | 2256012750 | 23300 | 23350 | 23350 | 23300 | 156 |
| 479 | 20231228 | 112600 | 2252377850 | 23350 | 23350 | 23350 | 23350 | 7 |
| 480 | 20231228 | 112500 | 2252214400 | 23300 | 23300 | 23300 | 23300 | 15 |
| 481 | 20231228 | 112400 | 2251864900 | 23350 | 23400 | 23400 | 23350 | 248 |
| 482 | 20231228 | 112300 | 2246069600 | 23350 | 23400 | 23400 | 23350 | 531 |
| 483 | 20231228 | 112200 | 2233670700 | 23350 | 23350 | 23400 | 23350 | 366 |
| 484 | 20231228 | 112100 | 2225116800 | 23350 | 23350 | 23350 | 23350 | 6 |
| 485 | 20231228 | 112000 | 2224976700 | 23400 | 23350 | 23400 | 23350 | 34 |
| 486 | 20231228 | 111900 | 2224181200 | 23400 | 23350 | 23400 | 23300 | 93 |
| 487 | 20231228 | 111800 | 2222007150 | 23350 | 23450 | 23450 | 23350 | 2119 |
| 488 | 20231228 | 111700 | 2172450100 | 23450 | 23450 | 23450 | 23400 | 147 |
| 489 | 20231228 | 111600 | 2169008150 | 23450 | 23450 | 23450 | 23450 | 245 |
| 490 | 20231228 | 111500 | 2163262900 | 23450 | 23450 | 23450 | 23400 | 118 |
| 491 | 20231228 | 111400 | 2160499050 | 23400 | 23450 | 23450 | 23400 | 466 |
| 492 | 20231228 | 111300 | 2149576600 | 23400 | 23450 | 23450 | 23400 | 105 |
| 493 | 20231228 | 111200 | 2147115500 | 23450 | 23400 | 23450 | 23400 | 338 |
| 494 | 20231228 | 111100 | 2139190400 | 23400 | 23400 | 23450 | 23400 | 443 |
| 495 | 20231228 | 111000 | 2128819650 | 23400 | 23350 | 23400 | 23350 | 618 |
| 496 | 20231228 | 110900 | 2114382350 | 23350 | 23300 | 23350 | 23300 | 515 |
| 497 | 20231228 | 110800 | 2102357700 | 23300 | 23350 | 23350 | 23300 | 4 |
| 498 | 20231228 | 110700 | 2102264350 | 23300 | 23300 | 23300 | 23250 | 486 |
| 499 | 20231228 | 110600 | 2090946950 | 23300 | 23250 | 23300 | 23250 | 66 |
| 500 | 20231228 | 110500 | 2089410550 | 23200 | 23250 | 23250 | 23200 | 93 |
| 501 | 20231228 | 110400 | 2087251250 | 23200 | 23250 | 23250 | 23200 | 2654 |
| 502 | 20231228 | 110300 | 2025599600 | 23250 | 23250 | 23250 | 23250 | 7 |
| 503 | 20231228 | 110200 | 2025436850 | 23300 | 23300 | 23300 | 23250 | 274 |
| 504 | 20231228 | 110100 | 2019053200 | 23250 | 23300 | 23300 | 23250 | 37 |
| 505 | 20231228 | 110000 | 2018192600 | 23250 | 23250 | 23250 | 23250 | 236 |
| 506 | 20231228 | 105900 | 2012705600 | 23250 | 23250 | 23300 | 23250 | 33 |
| 507 | 20231228 | 105800 | 2011938000 | 23250 | 23250 | 23250 | 23250 | 2 |
| 508 | 20231228 | 105700 | 2011891500 | 23250 | 23300 | 23300 | 23250 | 99 |
| 509 | 20231228 | 105600 | 2009589250 | 23300 | 23300 | 23300 | 23250 | 109 |
| 510 | 20231228 | 105500 | 2007049600 | 23250 | 23250 | 23250 | 23250 | 94 |
| 511 | 20231228 | 105400 | 2004864100 | 23300 | 23300 | 23300 | 23300 | 87 |
| 512 | 20231228 | 105300 | 2002837000 | 23300 | 23350 | 23350 | 23300 | 214 |
| 513 | 20231228 | 105200 | 1997850050 | 23250 | 23250 | 23250 | 23250 | 59 |
| 514 | 20231228 | 105100 | 1996478300 | 23300 | 23250 | 23350 | 23250 | 72 |
| 515 | 20231228 | 105000 | 1994801400 | 23300 | 23250 | 23300 | 23250 | 1251 |
| 516 | 20231228 | 104900 | 1965683150 | 23250 | 23250 | 23250 | 23250 | 71 |
| 517 | 20231228 | 104800 | 1964032400 | 23250 | 23250 | 23250 | 23250 | 204 |
| 518 | 20231228 | 104700 | 1959289400 | 23300 | 23350 | 23350 | 23300 | 1389 |
| 519 | 20231228 | 104600 | 1926894900 | 23300 | 23350 | 23350 | 23300 | 19 |
| 520 | 20231228 | 104500 | 1926451600 | 23350 | 23400 | 23400 | 23300 | 749 |
| 521 | 20231228 | 104400 | 1908957200 | 23400 | 23400 | 23400 | 23300 | 169 |
| 522 | 20231228 | 104300 | 1905003500 | 23400 | 23400 | 23400 | 23400 | 30 |
| 523 | 20231228 | 104200 | 1904301500 | 23300 | 23300 | 23350 | 23300 | 953 |
| 524 | 20231228 | 104100 | 1882052900 | 23300 | 23300 | 23300 | 23300 | 21 |
| 525 | 20231228 | 104000 | 1881563600 | 23250 | 23300 | 23300 | 23250 | 1000 |
| 526 | 20231228 | 103900 | 1858263750 | 23250 | 23250 | 23250 | 23250 | 11 |
| 527 | 20231228 | 103800 | 1858008000 | 23250 | 23250 | 23250 | 23250 | 6 |
| 528 | 20231228 | 103700 | 1857868500 | 23250 | 23250 | 23250 | 23250 | 42 |
| 529 | 20231228 | 103600 | 1856892000 | 23250 | 23250 | 23250 | 23250 | 1 |
| 530 | 20231228 | 103500 | 1856868750 | 23250 | 23300 | 23300 | 23250 | 247 |
| 531 | 20231228 | 103400 | 1851114150 | 23300 | 23300 | 23300 | 23300 | 84 |
| 532 | 20231228 | 103300 | 1849156950 | 23300 | 23300 | 23300 | 23300 | 405 |
| 533 | 20231228 | 103200 | 1839720450 | 23300 | 23300 | 23300 | 23300 | 635 |
| 534 | 20231228 | 103100 | 1824924950 | 23300 | 23300 | 23300 | 23300 | 400 |
| 535 | 20231228 | 103000 | 1815604950 | 23250 | 23250 | 23250 | 23250 | 2 |
| 536 | 20231228 | 102900 | 1815558450 | 23250 | 23250 | 23250 | 23250 | 14 |
| 537 | 20231228 | 102800 | 1815232950 | 23300 | 23250 | 23300 | 23250 | 46 |
| 538 | 20231228 | 102700 | 1814161250 | 23300 | 23300 | 23300 | 23300 | 17 |
| 539 | 20231228 | 102600 | 1813765150 | 23350 | 23250 | 23350 | 23250 | 568 |
| 540 | 20231228 | 102500 | 1800555700 | 23250 | 23250 | 23300 | 23250 | 494 |
| 541 | 20231228 | 102400 | 1789069750 | 23250 | 23250 | 23250 | 23250 | 196 |
| 542 | 20231228 | 102300 | 1784512750 | 23250 | 23250 | 23250 | 23250 | 200 |
| 543 | 20231228 | 102200 | 1779862750 | 23200 | 23200 | 23250 | 23200 | 198 |
| 544 | 20231228 | 102100 | 1775265800 | 23200 | 23300 | 23300 | 23200 | 2073 |
| 545 | 20231228 | 102000 | 1727055850 | 23300 | 23300 | 23300 | 23300 | 479 |
| 546 | 20231228 | 101900 | 1715895150 | 23300 | 23300 | 23300 | 23250 | 1223 |
| 547 | 20231228 | 101800 | 1687399700 | 23250 | 23300 | 23300 | 23250 | 477 |
| 548 | 20231228 | 101700 | 1676287500 | 23300 | 23300 | 23300 | 23300 | 768 |
| 549 | 20231228 | 101600 | 1658393100 | 23250 | 23250 | 23250 | 23250 | 9 |
| 550 | 20231228 | 101500 | 1658183850 | 23250 | 23200 | 23250 | 23200 | 688 |
| 551 | 20231228 | 101400 | 1642188000 | 23200 | 23200 | 23200 | 23200 | 3 |
| 552 | 20231228 | 101300 | 1642118400 | 23200 | 23200 | 23250 | 23200 | 169 |
| 553 | 20231228 | 101200 | 1638196100 | 23200 | 23150 | 23200 | 23150 | 130 |
| 554 | 20231228 | 101100 | 1635182600 | 23150 | 23200 | 23200 | 23150 | 129 |
| 555 | 20231228 | 101000 | 1632193550 | 23200 | 23200 | 23250 | 23200 | 986 |
| 556 | 20231228 | 100900 | 1609318100 | 23150 | 23200 | 23200 | 23150 | 499 |
| 557 | 20231228 | 100800 | 1597760550 | 23200 | 23150 | 23200 | 23150 | 558 |
| 558 | 20231228 | 100700 | 1584824700 | 23150 | 23200 | 23200 | 23150 | 132 |
| 559 | 20231228 | 100600 | 1581762450 | 23200 | 23150 | 23200 | 23150 | 239 |
| 560 | 20231228 | 100500 | 1576229350 | 23150 | 23200 | 23200 | 23150 | 465 |
| 561 | 20231228 | 100400 | 1565441900 | 23200 | 23150 | 23200 | 23150 | 250 |
| 562 | 20231228 | 100300 | 1559652200 | 23150 | 23150 | 23150 | 23150 | 21 |
| 563 | 20231228 | 100200 | 1559166050 | 23150 | 23150 | 23150 | 23150 | 636 |
| 564 | 20231228 | 100100 | 1544442650 | 23100 | 23100 | 23100 | 23100 | 100 |
| 565 | 20231228 | 100000 | 1542132650 | 23100 | 23050 | 23100 | 23050 | 1187 |
| 566 | 20231228 | 095900 | 1514713250 | 23050 | 23100 | 23100 | 23050 | 475 |
| 567 | 20231228 | 095800 | 1503741250 | 23100 | 23100 | 23100 | 23100 | 47 |
| 568 | 20231228 | 095700 | 1502655550 | 23100 | 23100 | 23100 | 23050 | 356 |
| 569 | 20231228 | 095600 | 1494440700 | 23100 | 23100 | 23100 | 23050 | 174 |
| 570 | 20231228 | 095500 | 1490422300 | 23050 | 23100 | 23150 | 23050 | 1977 |
| 571 | 20231228 | 095400 | 1444759050 | 23100 | 23100 | 23150 | 23100 | 452 |
| 572 | 20231228 | 095300 | 1434317750 | 23100 | 23100 | 23100 | 23100 | 257 |
| 573 | 20231228 | 095200 | 1428381050 | 23100 | 23150 | 23200 | 23100 | 67 |
| 574 | 20231228 | 095100 | 1426830900 | 23200 | 23150 | 23200 | 23100 | 237 |
| 575 | 20231228 | 095000 | 1421345000 | 23100 | 23100 | 23150 | 23100 | 28 |
| 576 | 20231228 | 094900 | 1420697950 | 23100 | 23150 | 23150 | 23100 | 252 |
| 577 | 20231228 | 094800 | 1414865950 | 23150 | 23150 | 23150 | 23150 | 27 |
| 578 | 20231228 | 094700 | 1414240900 | 23150 | 23100 | 23150 | 23100 | 103 |
| 579 | 20231228 | 094600 | 1411857250 | 23150 | 23150 | 23150 | 23150 | 948 |
| 580 | 20231228 | 094500 | 1389911050 | 23150 | 23200 | 23200 | 23150 | 104 |
| 581 | 20231228 | 094400 | 1387502950 | 23200 | 23150 | 23200 | 23150 | 882 |
| 582 | 20231228 | 094300 | 1367072800 | 23150 | 23200 | 23200 | 23150 | 1564 |
| 583 | 20231228 | 094200 | 1330793500 | 23250 | 23200 | 23250 | 23200 | 96 |
| 584 | 20231228 | 094100 | 1328562650 | 23200 | 23250 | 23250 | 23200 | 72 |
| 585 | 20231228 | 094000 | 1326889800 | 23200 | 23300 | 23300 | 23200 | 1162 |
| 586 | 20231228 | 093900 | 1299860050 | 23250 | 23200 | 23250 | 23200 | 420 |
| 587 | 20231228 | 093800 | 1290096400 | 23250 | 23250 | 23300 | 23250 | 755 |
| 588 | 20231228 | 093700 | 1272542450 | 23250 | 23250 | 23250 | 23200 | 686 |
| 589 | 20231228 | 093600 | 1256612950 | 23250 | 23250 | 23300 | 23250 | 1180 |
| 590 | 20231228 | 093500 | 1229171900 | 23200 | 23150 | 23200 | 23150 | 1017 |
| 591 | 20231228 | 093400 | 1205583300 | 23150 | 23150 | 23150 | 23150 | 205 |
| 592 | 20231228 | 093300 | 1200837550 | 23150 | 23150 | 23150 | 23100 | 259 |
| 593 | 20231228 | 093200 | 1194844600 | 23150 | 23150 | 23150 | 23150 | 185 |
| 594 | 20231228 | 093100 | 1190561850 | 23150 | 23050 | 23150 | 23050 | 557 |
| 595 | 20231228 | 093000 | 1177671100 | 23100 | 23150 | 23150 | 23100 | 606 |
| 596 | 20231228 | 092900 | 1163671000 | 23150 | 23100 | 23150 | 23050 | 1263 |
| 597 | 20231228 | 092800 | 1134500450 | 23100 | 23100 | 23100 | 23100 | 143 |
| 598 | 20231228 | 092700 | 1131197150 | 23100 | 23150 | 23150 | 23100 | 157 |
| 599 | 20231228 | 092600 | 1127569750 | 23100 | 23150 | 23150 | 23100 | 1318 |
| 600 | 20231228 | 092500 | 1097121300 | 23150 | 23100 | 23150 | 23050 | 348 |
| 601 | 20231228 | 092400 | 1089078800 | 23100 | 23100 | 23150 | 23100 | 626 |
| 602 | 20231228 | 092300 | 1074616700 | 23100 | 23100 | 23150 | 23100 | 1557 |
| 603 | 20231228 | 092200 | 1038646900 | 23150 | 23150 | 23150 | 23100 | 942 |
| 604 | 20231228 | 092100 | 1016881600 | 23150 | 23150 | 23150 | 23150 | 712 |
| 605 | 20231228 | 092000 | 1000398800 | 23150 | 23150 | 23200 | 23150 | 439 |
| 606 | 20231228 | 091900 | 990234700 | 23150 | 23150 | 23150 | 23100 | 395 |
| 607 | 20231228 | 091800 | 981108300 | 23150 | 23000 | 23150 | 23000 | 2070 |
| 608 | 20231228 | 091700 | 933278600 | 23000 | 23100 | 23100 | 23000 | 3860 |
| 609 | 20231228 | 091600 | 844308000 | 23100 | 23150 | 23150 | 23050 | 2585 |
| 610 | 20231228 | 091500 | 784609700 | 23150 | 23150 | 23200 | 23100 | 2179 |
| 611 | 20231228 | 091400 | 734174350 | 23200 | 23200 | 23250 | 23200 | 1590 |
| 612 | 20231228 | 091300 | 697283750 | 23200 | 23350 | 23350 | 23200 | 3065 |
| 613 | 20231228 | 091200 | 626002300 | 23350 | 23300 | 23350 | 23300 | 178 |
| 614 | 20231228 | 091100 | 621853950 | 23300 | 23300 | 23300 | 23250 | 2440 |
| 615 | 20231228 | 091000 | 565069450 | 23300 | 23300 | 23300 | 23250 | 1281 |
| 616 | 20231228 | 090900 | 535223550 | 23350 | 23350 | 23350 | 23300 | 629 |
| 617 | 20231228 | 090800 | 520550500 | 23350 | 23300 | 23350 | 23300 | 1333 |
| 618 | 20231228 | 090700 | 489460950 | 23350 | 23350 | 23350 | 23250 | 2808 |
| 619 | 20231228 | 090600 | 424032700 | 23400 | 23450 | 23450 | 23400 | 611 |
| 620 | 20231228 | 090500 | 409732150 | 23400 | 23350 | 23450 | 23250 | 2172 |
| 621 | 20231228 | 090400 | 359006150 | 23350 | 23400 | 23450 | 23350 | 2498 |
| 622 | 20231228 | 090300 | 300559700 | 23400 | 23500 | 23500 | 23400 | 3156 |
| 623 | 20231228 | 090200 | 226508000 | 23550 | 23450 | 23550 | 23400 | 1703 |
| 624 | 20231228 | 090100 | 186529900 | 23450 | 23500 | 23500 | 23400 | 2421 |
| 625 | 20231228 | 090000 | 129766900 | 23500 | 23650 | 23650 | 23500 | 5496 |