31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 193000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 7610 |
| 3 | 20231228 | 192900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20231228 | 192800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20231228 | 192700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20231228 | 192600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20231228 | 192500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20231228 | 192400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20231228 | 192300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20231228 | 192200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20231228 | 192100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20231228 | 192000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20231228 | 191900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20231228 | 191800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20231228 | 191700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20231228 | 191600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20231228 | 191500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20231228 | 191400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20231228 | 191300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20231228 | 191200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20231228 | 191100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20231228 | 191000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20231228 | 190900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20231228 | 190800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20231228 | 190700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20231228 | 190600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20231228 | 190500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20231228 | 190400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20231228 | 190300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20231228 | 190200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20231228 | 190100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20231228 | 190000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 7610 |
| 33 | 20231228 | 185900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20231228 | 185800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20231228 | 185700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20231228 | 185600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20231228 | 185500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20231228 | 185400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20231228 | 185300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20231228 | 185200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20231228 | 185100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20231228 | 185000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20231228 | 184900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20231228 | 184800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20231228 | 184700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20231228 | 184600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20231228 | 184500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20231228 | 184400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20231228 | 184300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20231228 | 184200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20231228 | 184100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20231228 | 184000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20231228 | 183900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20231228 | 183800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20231228 | 183700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20231228 | 183600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20231228 | 183500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20231228 | 183400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20231228 | 183300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20231228 | 183200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20231228 | 183100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20231228 | 183000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 7610 |
| 63 | 20231228 | 182900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20231228 | 182800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20231228 | 182700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20231228 | 182600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20231228 | 182500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20231228 | 182400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20231228 | 182300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20231228 | 182200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20231228 | 182100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20231228 | 182000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20231228 | 181900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20231228 | 181800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20231228 | 181700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20231228 | 181600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20231228 | 181500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20231228 | 181400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20231228 | 181300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20231228 | 181200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20231228 | 181100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20231228 | 181000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20231228 | 180900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20231228 | 180800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20231228 | 180700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20231228 | 180600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20231228 | 180500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20231228 | 180400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20231228 | 180300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20231228 | 180200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20231228 | 180100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20231228 | 180000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 7610 |
| 93 | 20231228 | 175900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20231228 | 175800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20231228 | 175700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20231228 | 175600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20231228 | 175500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20231228 | 175400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20231228 | 175300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20231228 | 175200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20231228 | 175100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20231228 | 175000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20231228 | 174900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20231228 | 174800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20231228 | 174700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20231228 | 174600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20231228 | 174500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20231228 | 174400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20231228 | 174300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20231228 | 174200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20231228 | 174100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20231228 | 174000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20231228 | 173900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20231228 | 173800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20231228 | 173700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20231228 | 173600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20231228 | 173500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20231228 | 173400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20231228 | 173300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20231228 | 173200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20231228 | 173100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20231228 | 173000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 7610 |
| 123 | 20231228 | 172900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20231228 | 172800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20231228 | 172700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20231228 | 172600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20231228 | 172500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20231228 | 172400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20231228 | 172300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20231228 | 172200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20231228 | 172100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20231228 | 172000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20231228 | 171900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20231228 | 171800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20231228 | 171700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20231228 | 171600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20231228 | 171500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20231228 | 171400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20231228 | 171300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20231228 | 171200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20231228 | 171100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20231228 | 171000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20231228 | 170900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20231228 | 170800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20231228 | 170700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20231228 | 170600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20231228 | 170500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20231228 | 170400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20231228 | 170300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20231228 | 170200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20231228 | 170100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20231228 | 170000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 7610 |
| 153 | 20231228 | 165900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20231228 | 165800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20231228 | 165700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20231228 | 165600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20231228 | 165500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20231228 | 165400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20231228 | 165300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20231228 | 165200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20231228 | 165100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20231228 | 165000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20231228 | 164900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20231228 | 164800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20231228 | 164700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20231228 | 164600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20231228 | 164500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20231228 | 164400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20231228 | 164300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20231228 | 164200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20231228 | 164100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20231228 | 164000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20231228 | 163900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20231228 | 163800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20231228 | 163700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20231228 | 163600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20231228 | 163500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20231228 | 163400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20231228 | 163300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20231228 | 163200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20231228 | 163100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20231228 | 163000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 7610 |
| 183 | 20231228 | 162900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20231228 | 162800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20231228 | 162700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20231228 | 162600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20231228 | 162500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20231228 | 162400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20231228 | 162300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20231228 | 162200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20231228 | 162100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20231228 | 162000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20231228 | 161900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 194 | 20231228 | 161800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20231228 | 161700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20231228 | 161600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20231228 | 161500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 198 | 20231228 | 161400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 199 | 20231228 | 161300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 200 | 20231228 | 161200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 201 | 20231228 | 161100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 202 | 20231228 | 161000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 203 | 20231228 | 160900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 204 | 20231228 | 160800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 205 | 20231228 | 160700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 206 | 20231228 | 160600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 207 | 20231228 | 160500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 208 | 20231228 | 160400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 209 | 20231228 | 160300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 210 | 20231228 | 160200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 211 | 20231228 | 160100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 212 | 20231228 | 160000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 7610 |
| 213 | 20231228 | 155900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 214 | 20231228 | 155800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 215 | 20231228 | 155700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 216 | 20231228 | 155600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 217 | 20231228 | 155500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 218 | 20231228 | 155400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 219 | 20231228 | 155300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 220 | 20231228 | 155200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 221 | 20231228 | 155100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 222 | 20231228 | 155000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 223 | 20231228 | 154900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 224 | 20231228 | 154800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 225 | 20231228 | 154700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 226 | 20231228 | 154600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 227 | 20231228 | 154500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 228 | 20231228 | 154400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 229 | 20231228 | 154300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 230 | 20231228 | 154200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 231 | 20231228 | 154100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 232 | 20231228 | 154000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 233 | 20231228 | 153900 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 234 | 20231228 | 153800 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 235 | 20231228 | 153700 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 236 | 20231228 | 153600 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 237 | 20231228 | 153500 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 238 | 20231228 | 153400 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 239 | 20231228 | 153300 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 240 | 20231228 | 153200 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 241 | 20231228 | 153100 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 242 | 20231228 | 153000 | 1234603295 | 2905 | 2905 | 2905 | 2905 | 15220 |
| 243 | 20231228 | 152900 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 244 | 20231228 | 152800 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 245 | 20231228 | 152700 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 246 | 20231228 | 152600 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 247 | 20231228 | 152500 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 248 | 20231228 | 152400 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 249 | 20231228 | 152300 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 250 | 20231228 | 152200 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 251 | 20231228 | 152100 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 252 | 20231228 | 152000 | 1212496245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 253 | 20231228 | 151900 | 1212496245 | 2895 | 2900 | 2900 | 2895 | 1316 |
| 254 | 20231228 | 151800 | 1208680265 | 2900 | 2900 | 2900 | 2895 | 3742 |
| 255 | 20231228 | 151700 | 1197828785 | 2905 | 2905 | 2905 | 2905 | 4 |
| 256 | 20231228 | 151600 | 1197817165 | 2900 | 2900 | 2905 | 2900 | 77 |
| 257 | 20231228 | 151500 | 1197593850 | 2900 | 2905 | 2905 | 2900 | 4013 |
| 258 | 20231228 | 151400 | 1185952635 | 2900 | 2900 | 2900 | 2900 | 400 |
| 259 | 20231228 | 151300 | 1184792635 | 2900 | 2905 | 2905 | 2900 | 644 |
| 260 | 20231228 | 151200 | 1182923165 | 2900 | 2905 | 2905 | 2900 | 1453 |
| 261 | 20231228 | 151100 | 1178709105 | 2905 | 2905 | 2905 | 2900 | 370 |
| 262 | 20231228 | 151000 | 1177634545 | 2905 | 2905 | 2905 | 2900 | 276 |
| 263 | 20231228 | 150900 | 1176833975 | 2905 | 2900 | 2905 | 2900 | 1019 |
| 264 | 20231228 | 150800 | 1173878375 | 2900 | 2905 | 2905 | 2900 | 343 |
| 265 | 20231228 | 150700 | 1172882990 | 2900 | 2900 | 2900 | 2900 | 7589 |
| 266 | 20231228 | 150600 | 1150874890 | 2895 | 2895 | 2900 | 2895 | 1004 |
| 267 | 20231228 | 150500 | 1147968300 | 2895 | 2895 | 2895 | 2895 | 11 |
| 268 | 20231228 | 150400 | 1147936455 | 2900 | 2895 | 2900 | 2895 | 1120 |
| 269 | 20231228 | 150300 | 1144689055 | 2890 | 2895 | 2895 | 2890 | 1771 |
| 270 | 20231228 | 150200 | 1139562015 | 2895 | 2895 | 2895 | 2895 | 90 |
| 271 | 20231228 | 150100 | 1139301465 | 2895 | 2895 | 2900 | 2895 | 160 |
| 272 | 20231228 | 150000 | 1138838205 | 2895 | 2895 | 2895 | 2895 | 501 |
| 273 | 20231228 | 145900 | 1137387810 | 2890 | 2895 | 2895 | 2890 | 3513 |
| 274 | 20231228 | 145800 | 1127217925 | 2890 | 2890 | 2890 | 2890 | 50 |
| 275 | 20231228 | 145700 | 1127073425 | 2890 | 2890 | 2890 | 2890 | 50 |
| 276 | 20231228 | 145600 | 1126928925 | 2890 | 2890 | 2890 | 2890 | 396 |
| 277 | 20231228 | 145500 | 1125784485 | 2890 | 2895 | 2895 | 2890 | 162 |
| 278 | 20231228 | 145400 | 1125315755 | 2895 | 2895 | 2895 | 2895 | 81 |
| 279 | 20231228 | 145300 | 1125081260 | 2895 | 2895 | 2895 | 2895 | 336 |
| 280 | 20231228 | 145200 | 1124108540 | 2895 | 2895 | 2895 | 2895 | 707 |
| 281 | 20231228 | 145100 | 1122061775 | 2890 | 2890 | 2890 | 2890 | 337 |
| 282 | 20231228 | 145000 | 1121087845 | 2895 | 2890 | 2895 | 2885 | 4158 |
| 283 | 20231228 | 144900 | 1109068975 | 2890 | 2895 | 2895 | 2890 | 832 |
| 284 | 20231228 | 144800 | 1106660385 | 2895 | 2895 | 2895 | 2895 | 14 |
| 285 | 20231228 | 144700 | 1106619855 | 2895 | 2895 | 2895 | 2895 | 141 |
| 286 | 20231228 | 144600 | 1106211660 | 2890 | 2890 | 2890 | 2890 | 500 |
| 287 | 20231228 | 144500 | 1104766660 | 2900 | 2890 | 2900 | 2890 | 398 |
| 288 | 20231228 | 144400 | 1103616340 | 2890 | 2900 | 2900 | 2890 | 109 |
| 289 | 20231228 | 144300 | 1103301240 | 2900 | 2900 | 2900 | 2900 | 0 |
| 290 | 20231228 | 144200 | 1103301240 | 2900 | 2900 | 2900 | 2900 | 0 |
| 291 | 20231228 | 144100 | 1103301240 | 2900 | 2895 | 2900 | 2895 | 529 |
| 292 | 20231228 | 144000 | 1101769635 | 2895 | 2895 | 2895 | 2895 | 20 |
| 293 | 20231228 | 143900 | 1101711735 | 2895 | 2895 | 2895 | 2895 | 739 |
| 294 | 20231228 | 143800 | 1099572330 | 2895 | 2895 | 2895 | 2895 | 100 |
| 295 | 20231228 | 143700 | 1099282830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 296 | 20231228 | 143600 | 1099282830 | 2900 | 2900 | 2900 | 2900 | 3 |
| 297 | 20231228 | 143500 | 1099274130 | 2895 | 2890 | 2895 | 2890 | 181 |
| 298 | 20231228 | 143400 | 1098750940 | 2900 | 2900 | 2900 | 2900 | 702 |
| 299 | 20231228 | 143300 | 1096715140 | 2900 | 2900 | 2900 | 2900 | 1447 |
| 300 | 20231228 | 143200 | 1092518840 | 2895 | 2895 | 2895 | 2895 | 1247 |
| 301 | 20231228 | 143100 | 1088908775 | 2895 | 2895 | 2895 | 2895 | 350 |
| 302 | 20231228 | 143000 | 1087895525 | 2890 | 2890 | 2890 | 2890 | 34 |
| 303 | 20231228 | 142900 | 1087797265 | 2895 | 2890 | 2895 | 2890 | 871 |
| 304 | 20231228 | 142800 | 1085279335 | 2890 | 2890 | 2890 | 2890 | 19 |
| 305 | 20231228 | 142700 | 1085224425 | 2895 | 2895 | 2895 | 2895 | 53 |
| 306 | 20231228 | 142600 | 1085070990 | 2895 | 2895 | 2895 | 2895 | 0 |
| 307 | 20231228 | 142500 | 1085070990 | 2895 | 2890 | 2895 | 2890 | 200 |
| 308 | 20231228 | 142400 | 1084492385 | 2890 | 2890 | 2890 | 2890 | 283 |
| 309 | 20231228 | 142300 | 1083674515 | 2890 | 2890 | 2890 | 2890 | 310 |
| 310 | 20231228 | 142200 | 1082778615 | 2890 | 2890 | 2890 | 2885 | 442 |
| 311 | 20231228 | 142100 | 1081501280 | 2890 | 2890 | 2890 | 2890 | 443 |
| 312 | 20231228 | 142000 | 1080221010 | 2890 | 2890 | 2890 | 2890 | 5 |
| 313 | 20231228 | 141900 | 1080206560 | 2890 | 2890 | 2890 | 2890 | 1496 |
| 314 | 20231228 | 141800 | 1075883120 | 2895 | 2895 | 2895 | 2895 | 0 |
| 315 | 20231228 | 141700 | 1075883120 | 2895 | 2890 | 2895 | 2890 | 501 |
| 316 | 20231228 | 141600 | 1074435225 | 2890 | 2900 | 2900 | 2890 | 10328 |
| 317 | 20231228 | 141500 | 1044533505 | 2900 | 2900 | 2905 | 2900 | 600 |
| 318 | 20231228 | 141400 | 1042791710 | 2905 | 2900 | 2905 | 2900 | 236 |
| 319 | 20231228 | 141300 | 1042107305 | 2900 | 2900 | 2900 | 2900 | 1306 |
| 320 | 20231228 | 141200 | 1038319905 | 2900 | 2900 | 2900 | 2900 | 3898 |
| 321 | 20231228 | 141100 | 1027015705 | 2900 | 2895 | 2900 | 2895 | 390 |
| 322 | 20231228 | 141000 | 1025885090 | 2895 | 2895 | 2895 | 2895 | 400 |
| 323 | 20231228 | 140900 | 1024727090 | 2895 | 2895 | 2895 | 2895 | 929 |
| 324 | 20231228 | 140800 | 1022037635 | 2895 | 2895 | 2895 | 2895 | 150 |
| 325 | 20231228 | 140700 | 1021603385 | 2895 | 2895 | 2900 | 2895 | 311 |
| 326 | 20231228 | 140600 | 1020702540 | 2890 | 2895 | 2895 | 2890 | 77 |
| 327 | 20231228 | 140500 | 1020479875 | 2890 | 2895 | 2895 | 2890 | 10 |
| 328 | 20231228 | 140400 | 1020450960 | 2890 | 2890 | 2890 | 2890 | 1 |
| 329 | 20231228 | 140300 | 1020448070 | 2890 | 2900 | 2900 | 2890 | 101 |
| 330 | 20231228 | 140200 | 1020155180 | 2895 | 2895 | 2895 | 2895 | 1 |
| 331 | 20231228 | 140100 | 1020152285 | 2900 | 2900 | 2900 | 2900 | 1134 |
| 332 | 20231228 | 140000 | 1016863685 | 2900 | 2900 | 2900 | 2900 | 78 |
| 333 | 20231228 | 135900 | 1016637485 | 2895 | 2895 | 2895 | 2895 | 159 |
| 334 | 20231228 | 135800 | 1016177180 | 2895 | 2895 | 2895 | 2895 | 690 |
| 335 | 20231228 | 135700 | 1014179630 | 2895 | 2890 | 2895 | 2890 | 2842 |
| 336 | 20231228 | 135600 | 1005952540 | 2890 | 2890 | 2890 | 2890 | 71 |
| 337 | 20231228 | 135500 | 1005747350 | 2890 | 2890 | 2890 | 2890 | 209 |
| 338 | 20231228 | 135400 | 1005143340 | 2890 | 2890 | 2890 | 2890 | 8 |
| 339 | 20231228 | 135300 | 1005120220 | 2890 | 2890 | 2890 | 2890 | 3 |
| 340 | 20231228 | 135200 | 1005111550 | 2890 | 2890 | 2890 | 2890 | 0 |
| 341 | 20231228 | 135100 | 1005111550 | 2890 | 2890 | 2890 | 2890 | 1103 |
| 342 | 20231228 | 135000 | 1001923880 | 2895 | 2895 | 2895 | 2895 | 20 |
| 343 | 20231228 | 134900 | 1001865980 | 2895 | 2895 | 2895 | 2895 | 102 |
| 344 | 20231228 | 134800 | 1001570690 | 2895 | 2890 | 2895 | 2890 | 64 |
| 345 | 20231228 | 134700 | 1001385725 | 2890 | 2890 | 2890 | 2890 | 0 |
| 346 | 20231228 | 134600 | 1001385725 | 2890 | 2890 | 2890 | 2890 | 450 |
| 347 | 20231228 | 134500 | 1000085225 | 2900 | 2900 | 2900 | 2900 | 17 |
| 348 | 20231228 | 134400 | 1000035925 | 2900 | 2885 | 2900 | 2885 | 4002 |
| 349 | 20231228 | 134300 | 988430155 | 2885 | 2885 | 2885 | 2885 | 100 |
| 350 | 20231228 | 134200 | 988141655 | 2895 | 2890 | 2895 | 2890 | 2040 |
| 351 | 20231228 | 134100 | 982236965 | 2890 | 2890 | 2890 | 2890 | 48 |
| 352 | 20231228 | 134000 | 982098245 | 2890 | 2890 | 2890 | 2890 | 32 |
| 353 | 20231228 | 133900 | 982005765 | 2890 | 2890 | 2890 | 2890 | 100 |
| 354 | 20231228 | 133800 | 981716765 | 2890 | 2890 | 2890 | 2890 | 10 |
| 355 | 20231228 | 133700 | 981687865 | 2890 | 2890 | 2890 | 2890 | 518 |
| 356 | 20231228 | 133600 | 980190845 | 2885 | 2885 | 2890 | 2885 | 12 |
| 357 | 20231228 | 133500 | 980156215 | 2885 | 2885 | 2885 | 2880 | 864 |
| 358 | 20231228 | 133400 | 977666680 | 2880 | 2880 | 2880 | 2880 | 10 |
| 359 | 20231228 | 133300 | 977637880 | 2880 | 2885 | 2885 | 2880 | 1500 |
| 360 | 20231228 | 133200 | 973315330 | 2885 | 2885 | 2885 | 2885 | 60 |
| 361 | 20231228 | 133100 | 973142230 | 2885 | 2885 | 2885 | 2885 | 1528 |
| 362 | 20231228 | 133000 | 968733950 | 2885 | 2890 | 2890 | 2885 | 75 |
| 363 | 20231228 | 132900 | 968517475 | 2890 | 2890 | 2890 | 2890 | 303 |
| 364 | 20231228 | 132800 | 967641805 | 2890 | 2890 | 2890 | 2890 | 10 |
| 365 | 20231228 | 132700 | 967612905 | 2890 | 2890 | 2890 | 2890 | 523 |
| 366 | 20231228 | 132600 | 966101435 | 2890 | 2880 | 2890 | 2880 | 1531 |
| 367 | 20231228 | 132500 | 961692125 | 2895 | 2895 | 2895 | 2895 | 0 |
| 368 | 20231228 | 132400 | 961692125 | 2895 | 2880 | 2895 | 2880 | 1362 |
| 369 | 20231228 | 132300 | 957769550 | 2895 | 2895 | 2895 | 2895 | 0 |
| 370 | 20231228 | 132200 | 957769550 | 2895 | 2895 | 2895 | 2895 | 1 |
| 371 | 20231228 | 132100 | 957766655 | 2895 | 2880 | 2895 | 2880 | 1849 |
| 372 | 20231228 | 132000 | 952440455 | 2895 | 2880 | 2895 | 2880 | 535 |
| 373 | 20231228 | 131900 | 950899130 | 2880 | 2890 | 2890 | 2880 | 3000 |
| 374 | 20231228 | 131800 | 942252340 | 2890 | 2890 | 2890 | 2890 | 1458 |
| 375 | 20231228 | 131700 | 938038720 | 2890 | 2895 | 2895 | 2890 | 219 |
| 376 | 20231228 | 131600 | 937405560 | 2895 | 2895 | 2895 | 2895 | 0 |
| 377 | 20231228 | 131500 | 937405560 | 2895 | 2895 | 2895 | 2890 | 586 |
| 378 | 20231228 | 131400 | 935711845 | 2890 | 2890 | 2890 | 2890 | 332 |
| 379 | 20231228 | 131300 | 934752365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 380 | 20231228 | 131200 | 934752365 | 2895 | 2895 | 2895 | 2895 | 22 |
| 381 | 20231228 | 131100 | 934688675 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 382 | 20231228 | 131000 | 931798675 | 2895 | 2890 | 2895 | 2890 | 203 |
| 383 | 20231228 | 130900 | 931211990 | 2895 | 2895 | 2895 | 2895 | 5 |
| 384 | 20231228 | 130800 | 931197515 | 2895 | 2885 | 2895 | 2885 | 1021 |
| 385 | 20231228 | 130700 | 928246920 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 386 | 20231228 | 130600 | 925356920 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 387 | 20231228 | 130500 | 922466920 | 2900 | 2885 | 2900 | 2885 | 438 |
| 388 | 20231228 | 130400 | 921202090 | 2890 | 2890 | 2890 | 2890 | 2166 |
| 389 | 20231228 | 130300 | 914942350 | 2890 | 2900 | 2900 | 2890 | 28 |
| 390 | 20231228 | 130200 | 914861420 | 2895 | 2900 | 2900 | 2895 | 101 |
| 391 | 20231228 | 130100 | 914569020 | 2900 | 2895 | 2900 | 2895 | 774 |
| 392 | 20231228 | 130000 | 912328235 | 2900 | 2895 | 2900 | 2895 | 453 |
| 393 | 20231228 | 125900 | 911016790 | 2900 | 2900 | 2900 | 2900 | 29 |
| 394 | 20231228 | 125800 | 910932690 | 2900 | 2905 | 2905 | 2900 | 282 |
| 395 | 20231228 | 125700 | 910113530 | 2905 | 2900 | 2905 | 2900 | 1236 |
| 396 | 20231228 | 125600 | 906528370 | 2900 | 2900 | 2900 | 2900 | 200 |
| 397 | 20231228 | 125500 | 905948370 | 2900 | 2885 | 2900 | 2885 | 546 |
| 398 | 20231228 | 125400 | 904364985 | 2885 | 2890 | 2890 | 2885 | 964 |
| 399 | 20231228 | 125300 | 901583150 | 2890 | 2895 | 2900 | 2890 | 2131 |
| 400 | 20231228 | 125200 | 895414280 | 2895 | 2895 | 2895 | 2895 | 5 |
| 401 | 20231228 | 125100 | 895399805 | 2890 | 2890 | 2890 | 2890 | 100 |
| 402 | 20231228 | 125000 | 895110805 | 2895 | 2895 | 2895 | 2895 | 300 |
| 403 | 20231228 | 124900 | 894242305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 404 | 20231228 | 124800 | 894242305 | 2895 | 2895 | 2895 | 2895 | 1383 |
| 405 | 20231228 | 124700 | 890238520 | 2895 | 2895 | 2895 | 2895 | 511 |
| 406 | 20231228 | 124600 | 888759175 | 2900 | 2895 | 2900 | 2895 | 70 |
| 407 | 20231228 | 124500 | 888556225 | 2895 | 2895 | 2895 | 2895 | 70 |
| 408 | 20231228 | 124400 | 888353575 | 2895 | 2895 | 2900 | 2895 | 272 |
| 409 | 20231228 | 124300 | 887566130 | 2895 | 2895 | 2895 | 2895 | 251 |
| 410 | 20231228 | 124200 | 886839485 | 2895 | 2895 | 2900 | 2895 | 601 |
| 411 | 20231228 | 124100 | 885099565 | 2895 | 2895 | 2895 | 2895 | 30 |
| 412 | 20231228 | 124000 | 885012715 | 2895 | 2900 | 2900 | 2895 | 55 |
| 413 | 20231228 | 123900 | 884853465 | 2900 | 2900 | 2900 | 2900 | 0 |
| 414 | 20231228 | 123800 | 884853465 | 2900 | 2900 | 2900 | 2900 | 191 |
| 415 | 20231228 | 123700 | 884299565 | 2885 | 2895 | 2895 | 2885 | 550 |
| 416 | 20231228 | 123600 | 882711550 | 2895 | 2900 | 2900 | 2895 | 1195 |
| 417 | 20231228 | 123500 | 879251050 | 2900 | 2900 | 2900 | 2900 | 0 |
| 418 | 20231228 | 123400 | 879251050 | 2900 | 2900 | 2900 | 2900 | 65 |
| 419 | 20231228 | 123300 | 879062550 | 2895 | 2900 | 2900 | 2895 | 52 |
| 420 | 20231228 | 123200 | 878912005 | 2895 | 2900 | 2900 | 2895 | 424 |
| 421 | 20231228 | 123100 | 877682525 | 2895 | 2895 | 2895 | 2895 | 251 |
| 422 | 20231228 | 123000 | 876955880 | 2900 | 2900 | 2900 | 2900 | 3 |
| 423 | 20231228 | 122900 | 876947180 | 2900 | 2895 | 2900 | 2895 | 40 |
| 424 | 20231228 | 122800 | 876831210 | 2895 | 2895 | 2895 | 2895 | 44 |
| 425 | 20231228 | 122700 | 876703830 | 2900 | 2900 | 2900 | 2900 | 539 |
| 426 | 20231228 | 122600 | 875140730 | 2890 | 2890 | 2900 | 2890 | 2916 |
| 427 | 20231228 | 122500 | 866695040 | 2900 | 2900 | 2900 | 2900 | 0 |
| 428 | 20231228 | 122400 | 866695040 | 2900 | 2900 | 2900 | 2900 | 1121 |
| 429 | 20231228 | 122300 | 863444140 | 2900 | 2900 | 2900 | 2900 | 2 |
| 430 | 20231228 | 122200 | 863438340 | 2900 | 2890 | 2900 | 2885 | 1666 |
| 431 | 20231228 | 122100 | 858623940 | 2890 | 2890 | 2890 | 2890 | 286 |
| 432 | 20231228 | 122000 | 857797400 | 2890 | 2890 | 2890 | 2890 | 6 |
| 433 | 20231228 | 121900 | 857780060 | 2890 | 2895 | 2900 | 2890 | 21 |
| 434 | 20231228 | 121800 | 857719310 | 2890 | 2890 | 2890 | 2890 | 73 |
| 435 | 20231228 | 121700 | 857508340 | 2890 | 2890 | 2890 | 2890 | 0 |
| 436 | 20231228 | 121600 | 857508340 | 2890 | 2890 | 2890 | 2890 | 0 |
| 437 | 20231228 | 121500 | 857508340 | 2890 | 2890 | 2890 | 2890 | 113 |
| 438 | 20231228 | 121400 | 857181770 | 2895 | 2895 | 2895 | 2895 | 73 |
| 439 | 20231228 | 121300 | 856970435 | 2890 | 2895 | 2895 | 2890 | 2731 |
| 440 | 20231228 | 121200 | 849076440 | 2900 | 2900 | 2900 | 2900 | 510 |
| 441 | 20231228 | 121100 | 847597440 | 2900 | 2895 | 2900 | 2895 | 12 |
| 442 | 20231228 | 121000 | 847562645 | 2895 | 2895 | 2895 | 2895 | 2 |
| 443 | 20231228 | 120900 | 847556855 | 2895 | 2895 | 2895 | 2895 | 47 |
| 444 | 20231228 | 120800 | 847420790 | 2895 | 2895 | 2895 | 2895 | 2384 |
| 445 | 20231228 | 120700 | 840519110 | 2895 | 2895 | 2895 | 2895 | 2120 |
| 446 | 20231228 | 120600 | 834381710 | 2895 | 2895 | 2895 | 2895 | 48 |
| 447 | 20231228 | 120500 | 834242750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 448 | 20231228 | 120400 | 834242750 | 2895 | 2900 | 2905 | 2895 | 470 |
| 449 | 20231228 | 120300 | 832880280 | 2900 | 2905 | 2905 | 2900 | 1569 |
| 450 | 20231228 | 120200 | 828329680 | 2905 | 2905 | 2905 | 2905 | 1001 |
| 451 | 20231228 | 120100 | 825421775 | 2900 | 2900 | 2900 | 2900 | 150 |
| 452 | 20231228 | 120000 | 824986775 | 2910 | 2905 | 2910 | 2905 | 658 |
| 453 | 20231228 | 115900 | 823073615 | 2905 | 2900 | 2905 | 2900 | 743 |
| 454 | 20231228 | 115800 | 820915450 | 2900 | 2900 | 2900 | 2900 | 462 |
| 455 | 20231228 | 115700 | 819575650 | 2905 | 2905 | 2910 | 2905 | 643 |
| 456 | 20231228 | 115600 | 817707685 | 2905 | 2910 | 2910 | 2905 | 330 |
| 457 | 20231228 | 115500 | 816747720 | 2905 | 2905 | 2910 | 2905 | 3597 |
| 458 | 20231228 | 115400 | 806281865 | 2905 | 2905 | 2905 | 2905 | 606 |
| 459 | 20231228 | 115300 | 804521435 | 2905 | 2895 | 2905 | 2895 | 6939 |
| 460 | 20231228 | 115200 | 784373525 | 2895 | 2900 | 2900 | 2895 | 504 |
| 461 | 20231228 | 115100 | 782912945 | 2900 | 2900 | 2900 | 2900 | 5 |
| 462 | 20231228 | 115000 | 782898445 | 2900 | 2900 | 2900 | 2900 | 1 |
| 463 | 20231228 | 114900 | 782895545 | 2900 | 2900 | 2900 | 2900 | 177 |
| 464 | 20231228 | 114800 | 782382245 | 2900 | 2900 | 2900 | 2890 | 950 |
| 465 | 20231228 | 114700 | 779627265 | 2900 | 2900 | 2900 | 2890 | 366 |
| 466 | 20231228 | 114600 | 778565955 | 2900 | 2890 | 2900 | 2890 | 241 |
| 467 | 20231228 | 114500 | 777869395 | 2890 | 2890 | 2890 | 2890 | 33 |
| 468 | 20231228 | 114400 | 777774025 | 2890 | 2890 | 2890 | 2890 | 204 |
| 469 | 20231228 | 114300 | 777184465 | 2890 | 2905 | 2905 | 2890 | 1205 |
| 470 | 20231228 | 114200 | 773701715 | 2895 | 2900 | 2905 | 2890 | 1870 |
| 471 | 20231228 | 114100 | 768286310 | 2895 | 2895 | 2900 | 2895 | 1124 |
| 472 | 20231228 | 114000 | 765031780 | 2900 | 2900 | 2900 | 2900 | 0 |
| 473 | 20231228 | 113900 | 765031780 | 2900 | 2900 | 2900 | 2900 | 309 |
| 474 | 20231228 | 113800 | 764135680 | 2900 | 2900 | 2900 | 2900 | 1191 |
| 475 | 20231228 | 113700 | 760681780 | 2900 | 2900 | 2900 | 2900 | 60 |
| 476 | 20231228 | 113600 | 760507780 | 2900 | 2900 | 2900 | 2900 | 1325 |
| 477 | 20231228 | 113500 | 756665280 | 2900 | 2900 | 2900 | 2900 | 123 |
| 478 | 20231228 | 113400 | 756308580 | 2900 | 2900 | 2900 | 2895 | 1010 |
| 479 | 20231228 | 113300 | 753379630 | 2905 | 2900 | 2905 | 2900 | 1460 |
| 480 | 20231228 | 113200 | 749145530 | 2900 | 2900 | 2900 | 2900 | 3472 |
| 481 | 20231228 | 113100 | 739076730 | 2900 | 2895 | 2900 | 2895 | 3278 |
| 482 | 20231228 | 113000 | 729575890 | 2895 | 2895 | 2895 | 2895 | 371 |
| 483 | 20231228 | 112900 | 728501845 | 2895 | 2905 | 2905 | 2895 | 1823 |
| 484 | 20231228 | 112800 | 723212650 | 2905 | 2900 | 2905 | 2900 | 606 |
| 485 | 20231228 | 112700 | 721452750 | 2905 | 2905 | 2905 | 2905 | 5 |
| 486 | 20231228 | 112600 | 721438225 | 2900 | 2900 | 2900 | 2900 | 419 |
| 487 | 20231228 | 112500 | 720223125 | 2900 | 2900 | 2900 | 2900 | 10 |
| 488 | 20231228 | 112400 | 720194125 | 2900 | 2900 | 2905 | 2900 | 1928 |
| 489 | 20231228 | 112300 | 714602675 | 2895 | 2895 | 2895 | 2895 | 13 |
| 490 | 20231228 | 112200 | 714565040 | 2895 | 2895 | 2895 | 2895 | 1330 |
| 491 | 20231228 | 112100 | 710714690 | 2895 | 2895 | 2895 | 2895 | 670 |
| 492 | 20231228 | 112000 | 708775040 | 2895 | 2890 | 2895 | 2890 | 1379 |
| 493 | 20231228 | 111900 | 704783225 | 2890 | 2890 | 2890 | 2890 | 0 |
| 494 | 20231228 | 111800 | 704783225 | 2890 | 2890 | 2890 | 2890 | 0 |
| 495 | 20231228 | 111700 | 704783225 | 2890 | 2890 | 2890 | 2890 | 7 |
| 496 | 20231228 | 111600 | 704762995 | 2895 | 2895 | 2895 | 2890 | 235 |
| 497 | 20231228 | 111500 | 704082780 | 2890 | 2890 | 2895 | 2890 | 387 |
| 498 | 20231228 | 111400 | 702962465 | 2890 | 2890 | 2890 | 2890 | 2208 |
| 499 | 20231228 | 111300 | 696581345 | 2890 | 2890 | 2895 | 2890 | 396 |
| 500 | 20231228 | 111200 | 695436855 | 2895 | 2895 | 2895 | 2895 | 0 |
| 501 | 20231228 | 111100 | 695436855 | 2895 | 2890 | 2895 | 2890 | 2648 |
| 502 | 20231228 | 111000 | 687781200 | 2890 | 2895 | 2895 | 2890 | 3765 |
| 503 | 20231228 | 110900 | 676883625 | 2895 | 2895 | 2895 | 2895 | 1238 |
| 504 | 20231228 | 110800 | 673299615 | 2895 | 2900 | 2900 | 2890 | 3534 |
| 505 | 20231228 | 110700 | 663068870 | 2900 | 2895 | 2900 | 2895 | 1706 |
| 506 | 20231228 | 110600 | 658122410 | 2895 | 2900 | 2900 | 2895 | 1169 |
| 507 | 20231228 | 110500 | 654732325 | 2900 | 2900 | 2900 | 2900 | 1370 |
| 508 | 20231228 | 110400 | 650759325 | 2900 | 2900 | 2900 | 2895 | 1363 |
| 509 | 20231228 | 110300 | 646807125 | 2900 | 2900 | 2900 | 2900 | 5626 |
| 510 | 20231228 | 110200 | 630491725 | 2900 | 2895 | 2900 | 2895 | 1151 |
| 511 | 20231228 | 110100 | 627154325 | 2900 | 2900 | 2900 | 2900 | 1192 |
| 512 | 20231228 | 110000 | 623697525 | 2900 | 2900 | 2900 | 2900 | 1402 |
| 513 | 20231228 | 105900 | 619631725 | 2895 | 2895 | 2895 | 2895 | 133 |
| 514 | 20231228 | 105800 | 619246690 | 2900 | 2895 | 2900 | 2895 | 53 |
| 515 | 20231228 | 105700 | 619093240 | 2895 | 2895 | 2900 | 2895 | 2227 |
| 516 | 20231228 | 105600 | 612640605 | 2900 | 2900 | 2900 | 2900 | 220 |
| 517 | 20231228 | 105500 | 612002605 | 2900 | 2895 | 2900 | 2895 | 205 |
| 518 | 20231228 | 105400 | 611409105 | 2895 | 2895 | 2900 | 2895 | 1493 |
| 519 | 20231228 | 105300 | 607084640 | 2895 | 2890 | 2895 | 2890 | 2234 |
| 520 | 20231228 | 105200 | 600617410 | 2895 | 2900 | 2900 | 2890 | 7095 |
| 521 | 20231228 | 105100 | 580076855 | 2895 | 2895 | 2905 | 2890 | 6304 |
| 522 | 20231228 | 105000 | 561787270 | 2890 | 2890 | 2900 | 2885 | 10415 |
| 523 | 20231228 | 104900 | 531635035 | 2890 | 2880 | 2890 | 2880 | 9173 |
| 524 | 20231228 | 104800 | 505145285 | 2875 | 2875 | 2875 | 2875 | 200 |
| 525 | 20231228 | 104700 | 504570285 | 2875 | 2875 | 2875 | 2875 | 102 |
| 526 | 20231228 | 104600 | 504277035 | 2875 | 2885 | 2885 | 2875 | 1704 |
| 527 | 20231228 | 104500 | 499377975 | 2875 | 2875 | 2875 | 2875 | 21 |
| 528 | 20231228 | 104400 | 499317600 | 2875 | 2880 | 2885 | 2875 | 1194 |
| 529 | 20231228 | 104300 | 495881765 | 2880 | 2880 | 2880 | 2880 | 3000 |
| 530 | 20231228 | 104200 | 487241765 | 2880 | 2880 | 2880 | 2880 | 92 |
| 531 | 20231228 | 104100 | 486976805 | 2880 | 2880 | 2880 | 2880 | 1837 |
| 532 | 20231228 | 104000 | 481686245 | 2880 | 2880 | 2880 | 2880 | 1662 |
| 533 | 20231228 | 103900 | 476899685 | 2885 | 2880 | 2885 | 2880 | 387 |
| 534 | 20231228 | 103800 | 475783220 | 2880 | 2880 | 2885 | 2880 | 613 |
| 535 | 20231228 | 103700 | 474017610 | 2880 | 2875 | 2880 | 2875 | 417 |
| 536 | 20231228 | 103600 | 472816670 | 2880 | 2880 | 2880 | 2880 | 176 |
| 537 | 20231228 | 103500 | 472309790 | 2880 | 2880 | 2880 | 2880 | 200 |
| 538 | 20231228 | 103400 | 471733790 | 2880 | 2880 | 2880 | 2880 | 1565 |
| 539 | 20231228 | 103300 | 467226590 | 2875 | 2875 | 2875 | 2875 | 50 |
| 540 | 20231228 | 103200 | 467082840 | 2880 | 2880 | 2880 | 2880 | 210 |
| 541 | 20231228 | 103100 | 466478040 | 2880 | 2880 | 2880 | 2880 | 1007 |
| 542 | 20231228 | 103000 | 463577880 | 2880 | 2875 | 2880 | 2875 | 688 |
| 543 | 20231228 | 102900 | 461596690 | 2875 | 2880 | 2880 | 2875 | 415 |
| 544 | 20231228 | 102800 | 460403490 | 2880 | 2880 | 2880 | 2880 | 0 |
| 545 | 20231228 | 102700 | 460403490 | 2880 | 2880 | 2880 | 2875 | 1221 |
| 546 | 20231228 | 102600 | 456887015 | 2880 | 2880 | 2880 | 2880 | 1893 |
| 547 | 20231228 | 102500 | 451435175 | 2880 | 2880 | 2880 | 2880 | 54 |
| 548 | 20231228 | 102400 | 451279655 | 2880 | 2880 | 2880 | 2880 | 10 |
| 549 | 20231228 | 102300 | 451250855 | 2880 | 2880 | 2885 | 2880 | 712 |
| 550 | 20231228 | 102200 | 449200250 | 2880 | 2875 | 2880 | 2875 | 2635 |
| 551 | 20231228 | 102100 | 441611625 | 2875 | 2880 | 2880 | 2875 | 730 |
| 552 | 20231228 | 102000 | 439512730 | 2875 | 2880 | 2880 | 2875 | 38 |
| 553 | 20231228 | 101900 | 439403430 | 2880 | 2880 | 2880 | 2880 | 20 |
| 554 | 20231228 | 101800 | 439345830 | 2880 | 2880 | 2880 | 2880 | 6 |
| 555 | 20231228 | 101700 | 439328550 | 2875 | 2875 | 2875 | 2875 | 358 |
| 556 | 20231228 | 101600 | 438299300 | 2875 | 2885 | 2885 | 2875 | 540 |
| 557 | 20231228 | 101500 | 436746425 | 2885 | 2885 | 2885 | 2880 | 789 |
| 558 | 20231228 | 101400 | 434472465 | 2885 | 2885 | 2885 | 2885 | 242 |
| 559 | 20231228 | 101300 | 433774295 | 2885 | 2885 | 2890 | 2885 | 1403 |
| 560 | 20231228 | 101200 | 429726135 | 2885 | 2890 | 2890 | 2885 | 614 |
| 561 | 20231228 | 101100 | 427954735 | 2885 | 2880 | 2890 | 2880 | 3502 |
| 562 | 20231228 | 101000 | 417852165 | 2880 | 2880 | 2880 | 2880 | 1339 |
| 563 | 20231228 | 100900 | 413995845 | 2875 | 2875 | 2875 | 2875 | 722 |
| 564 | 20231228 | 100800 | 411920095 | 2875 | 2875 | 2875 | 2875 | 0 |
| 565 | 20231228 | 100700 | 411920095 | 2875 | 2875 | 2875 | 2875 | 0 |
| 566 | 20231228 | 100600 | 411920095 | 2875 | 2875 | 2875 | 2875 | 120 |
| 567 | 20231228 | 100500 | 411575095 | 2875 | 2880 | 2880 | 2875 | 360 |
| 568 | 20231228 | 100400 | 410540080 | 2880 | 2875 | 2880 | 2875 | 780 |
| 569 | 20231228 | 100300 | 408294680 | 2880 | 2870 | 2880 | 2870 | 2700 |
| 570 | 20231228 | 100200 | 400522280 | 2880 | 2875 | 2880 | 2875 | 6468 |
| 571 | 20231228 | 100100 | 381925125 | 2875 | 2875 | 2875 | 2875 | 52 |
| 572 | 20231228 | 100000 | 381775625 | 2870 | 2875 | 2875 | 2870 | 1669 |
| 573 | 20231228 | 095900 | 376978800 | 2875 | 2870 | 2875 | 2870 | 45 |
| 574 | 20231228 | 095800 | 376849480 | 2870 | 2875 | 2875 | 2870 | 1097 |
| 575 | 20231228 | 095700 | 373696855 | 2870 | 2870 | 2875 | 2870 | 1679 |
| 576 | 20231228 | 095600 | 368877625 | 2870 | 2870 | 2870 | 2870 | 651 |
| 577 | 20231228 | 095500 | 367009255 | 2870 | 2865 | 2870 | 2865 | 502 |
| 578 | 20231228 | 095400 | 365568525 | 2865 | 2865 | 2865 | 2865 | 1056 |
| 579 | 20231228 | 095300 | 362543085 | 2865 | 2870 | 2870 | 2865 | 93 |
| 580 | 20231228 | 095200 | 362276390 | 2875 | 2875 | 2875 | 2875 | 0 |
| 581 | 20231228 | 095100 | 362276390 | 2875 | 2860 | 2875 | 2860 | 4646 |
| 582 | 20231228 | 095000 | 348924415 | 2860 | 2865 | 2870 | 2860 | 3722 |
| 583 | 20231228 | 094900 | 338273195 | 2865 | 2865 | 2865 | 2865 | 532 |
| 584 | 20231228 | 094800 | 336749015 | 2870 | 2875 | 2875 | 2870 | 52 |
| 585 | 20231228 | 094700 | 336599765 | 2875 | 2870 | 2880 | 2870 | 2154 |
| 586 | 20231228 | 094600 | 330409895 | 2865 | 2865 | 2865 | 2865 | 371 |
| 587 | 20231228 | 094500 | 329346980 | 2865 | 2865 | 2865 | 2865 | 2467 |
| 588 | 20231228 | 094400 | 322279025 | 2865 | 2860 | 2865 | 2860 | 328 |
| 589 | 20231228 | 094300 | 321340930 | 2865 | 2860 | 2865 | 2860 | 2050 |
| 590 | 20231228 | 094200 | 315472930 | 2860 | 2860 | 2860 | 2860 | 1429 |
| 591 | 20231228 | 094100 | 311385990 | 2855 | 2855 | 2855 | 2855 | 189 |
| 592 | 20231228 | 094000 | 310846395 | 2855 | 2855 | 2855 | 2855 | 47 |
| 593 | 20231228 | 093900 | 310712210 | 2855 | 2855 | 2855 | 2855 | 377 |
| 594 | 20231228 | 093800 | 309635875 | 2855 | 2855 | 2860 | 2855 | 357 |
| 595 | 20231228 | 093700 | 308615520 | 2860 | 2855 | 2860 | 2855 | 324 |
| 596 | 20231228 | 093600 | 307688895 | 2860 | 2860 | 2860 | 2855 | 1363 |
| 597 | 20231228 | 093500 | 303795645 | 2865 | 2860 | 2865 | 2860 | 1390 |
| 598 | 20231228 | 093400 | 299819745 | 2865 | 2865 | 2865 | 2860 | 231 |
| 599 | 20231228 | 093300 | 299157980 | 2865 | 2865 | 2865 | 2865 | 150 |
| 600 | 20231228 | 093200 | 298728230 | 2865 | 2855 | 2865 | 2850 | 2407 |
| 601 | 20231228 | 093100 | 291852165 | 2865 | 2860 | 2865 | 2855 | 1061 |
| 602 | 20231228 | 093000 | 288821525 | 2860 | 2865 | 2865 | 2860 | 888 |
| 603 | 20231228 | 092900 | 286281200 | 2870 | 2865 | 2870 | 2865 | 120 |
| 604 | 20231228 | 092800 | 285937150 | 2865 | 2860 | 2870 | 2860 | 2177 |
| 605 | 20231228 | 092700 | 279706410 | 2865 | 2865 | 2865 | 2860 | 1835 |
| 606 | 20231228 | 092600 | 274453345 | 2865 | 2865 | 2865 | 2860 | 831 |
| 607 | 20231228 | 092500 | 272072550 | 2865 | 2870 | 2870 | 2865 | 2985 |
| 608 | 20231228 | 092400 | 263520475 | 2870 | 2870 | 2870 | 2870 | 1159 |
| 609 | 20231228 | 092300 | 260194145 | 2870 | 2875 | 2875 | 2870 | 2273 |
| 610 | 20231228 | 092200 | 253667510 | 2870 | 2885 | 2885 | 2870 | 9526 |
| 611 | 20231228 | 092100 | 226260950 | 2885 | 2880 | 2885 | 2880 | 1187 |
| 612 | 20231228 | 092000 | 222842110 | 2880 | 2880 | 2885 | 2880 | 1906 |
| 613 | 20231228 | 091900 | 217350800 | 2880 | 2885 | 2885 | 2880 | 1966 |
| 614 | 20231228 | 091800 | 211688710 | 2880 | 2875 | 2880 | 2875 | 4342 |
| 615 | 20231228 | 091700 | 199196670 | 2880 | 2880 | 2880 | 2875 | 2555 |
| 616 | 20231228 | 091600 | 191840425 | 2880 | 2875 | 2880 | 2870 | 5138 |
| 617 | 20231228 | 091500 | 177061450 | 2875 | 2875 | 2875 | 2870 | 3388 |
| 618 | 20231228 | 091400 | 167322045 | 2860 | 2870 | 2875 | 2860 | 2237 |
| 619 | 20231228 | 091300 | 160913130 | 2870 | 2860 | 2875 | 2860 | 1743 |
| 620 | 20231228 | 091200 | 155911100 | 2860 | 2870 | 2875 | 2860 | 2659 |
| 621 | 20231228 | 091100 | 148288315 | 2875 | 2870 | 2880 | 2870 | 8709 |
| 622 | 20231228 | 091000 | 123226120 | 2870 | 2870 | 2870 | 2855 | 3279 |
| 623 | 20231228 | 090900 | 113815840 | 2855 | 2865 | 2875 | 2855 | 843 |
| 624 | 20231228 | 090800 | 111398765 | 2865 | 2845 | 2870 | 2845 | 3371 |
| 625 | 20231228 | 090700 | 101759565 | 2845 | 2855 | 2855 | 2845 | 3902 |
| 626 | 20231228 | 090600 | 90630900 | 2855 | 2860 | 2860 | 2855 | 2699 |
| 627 | 20231228 | 090500 | 82912905 | 2860 | 2855 | 2860 | 2850 | 1796 |
| 628 | 20231228 | 090400 | 77788255 | 2855 | 2855 | 2855 | 2850 | 1289 |
| 629 | 20231228 | 090300 | 74109690 | 2855 | 2845 | 2855 | 2845 | 5539 |
| 630 | 20231228 | 090200 | 58317870 | 2845 | 2845 | 2845 | 2845 | 2859 |
| 631 | 20231228 | 090100 | 50184015 | 2845 | 2830 | 2845 | 2830 | 1194 |
| 632 | 20231228 | 090000 | 46793140 | 2830 | 2825 | 2845 | 2825 | 16551 |