31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 193100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 3 | 20231228 | 193000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20231228 | 192900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20231228 | 192800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20231228 | 192700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20231228 | 192600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20231228 | 192500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20231228 | 192400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20231228 | 192300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20231228 | 192200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20231228 | 192100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20231228 | 192000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20231228 | 191900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20231228 | 191800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20231228 | 191700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20231228 | 191600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20231228 | 191500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20231228 | 191400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20231228 | 191300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20231228 | 191200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20231228 | 191100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20231228 | 191000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20231228 | 190900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20231228 | 190800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20231228 | 190700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20231228 | 190600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20231228 | 190500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20231228 | 190400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20231228 | 190300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20231228 | 190200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20231228 | 190100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 33 | 20231228 | 190000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20231228 | 185900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20231228 | 185800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20231228 | 185700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20231228 | 185600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20231228 | 185500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20231228 | 185400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20231228 | 185300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20231228 | 185200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20231228 | 185100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20231228 | 185000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20231228 | 184900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20231228 | 184800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20231228 | 184700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20231228 | 184600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20231228 | 184500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20231228 | 184400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20231228 | 184300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20231228 | 184200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20231228 | 184100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20231228 | 184000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20231228 | 183900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20231228 | 183800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20231228 | 183700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20231228 | 183600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20231228 | 183500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20231228 | 183400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20231228 | 183300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20231228 | 183200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20231228 | 183100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 63 | 20231228 | 183000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20231228 | 182900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20231228 | 182800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20231228 | 182700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20231228 | 182600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20231228 | 182500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20231228 | 182400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20231228 | 182300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20231228 | 182200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20231228 | 182100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20231228 | 182000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20231228 | 181900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20231228 | 181800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20231228 | 181700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20231228 | 181600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20231228 | 181500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20231228 | 181400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20231228 | 181300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20231228 | 181200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20231228 | 181100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20231228 | 181000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20231228 | 180900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20231228 | 180800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20231228 | 180700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20231228 | 180600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20231228 | 180500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20231228 | 180400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20231228 | 180300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20231228 | 180200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20231228 | 180100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 93 | 20231228 | 180000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20231228 | 175900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20231228 | 175800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20231228 | 175700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20231228 | 175600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20231228 | 175500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20231228 | 175400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20231228 | 175300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20231228 | 175200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20231228 | 175100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20231228 | 175000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20231228 | 174900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20231228 | 174800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20231228 | 174700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20231228 | 174600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20231228 | 174500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20231228 | 174400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20231228 | 174300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20231228 | 174200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20231228 | 174100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20231228 | 174000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20231228 | 173900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20231228 | 173800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20231228 | 173700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20231228 | 173600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20231228 | 173500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20231228 | 173400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20231228 | 173300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20231228 | 173200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20231228 | 173100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 123 | 20231228 | 173000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20231228 | 172900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20231228 | 172800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20231228 | 172700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20231228 | 172600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20231228 | 172500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20231228 | 172400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20231228 | 172300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20231228 | 172200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20231228 | 172100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20231228 | 172000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20231228 | 171900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20231228 | 171800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20231228 | 171700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20231228 | 171600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20231228 | 171500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20231228 | 171400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20231228 | 171300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20231228 | 171200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20231228 | 171100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20231228 | 171000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20231228 | 170900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20231228 | 170800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20231228 | 170700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20231228 | 170600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20231228 | 170500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20231228 | 170400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20231228 | 170300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20231228 | 170200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20231228 | 170100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 153 | 20231228 | 170000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20231228 | 165900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20231228 | 165800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20231228 | 165700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20231228 | 165600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20231228 | 165500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20231228 | 165400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20231228 | 165300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20231228 | 165200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20231228 | 165100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20231228 | 165000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20231228 | 164900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20231228 | 164800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20231228 | 164700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20231228 | 164600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20231228 | 164500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20231228 | 164400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20231228 | 164300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20231228 | 164200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20231228 | 164100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20231228 | 164000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20231228 | 163900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20231228 | 163800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20231228 | 163700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20231228 | 163600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20231228 | 163500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20231228 | 163400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20231228 | 163300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20231228 | 163200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20231228 | 163100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 183 | 20231228 | 163000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20231228 | 162900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20231228 | 162800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20231228 | 162700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20231228 | 162600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20231228 | 162500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20231228 | 162400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20231228 | 162300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20231228 | 162200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20231228 | 162100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20231228 | 162000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 194 | 20231228 | 161900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 195 | 20231228 | 161800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 196 | 20231228 | 161700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 197 | 20231228 | 161600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 198 | 20231228 | 161500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 199 | 20231228 | 161400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 200 | 20231228 | 161300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 201 | 20231228 | 161200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 202 | 20231228 | 161100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 203 | 20231228 | 161000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 204 | 20231228 | 160900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 205 | 20231228 | 160800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 206 | 20231228 | 160700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 207 | 20231228 | 160600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 208 | 20231228 | 160500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 209 | 20231228 | 160400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 210 | 20231228 | 160300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 211 | 20231228 | 160200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 212 | 20231228 | 160100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 213 | 20231228 | 160000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 214 | 20231228 | 155900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 215 | 20231228 | 155800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 216 | 20231228 | 155700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 217 | 20231228 | 155600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 218 | 20231228 | 155500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 219 | 20231228 | 155400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 220 | 20231228 | 155300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 221 | 20231228 | 155200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 222 | 20231228 | 155100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 223 | 20231228 | 155000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 224 | 20231228 | 154900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 225 | 20231228 | 154800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 226 | 20231228 | 154700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 227 | 20231228 | 154600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 228 | 20231228 | 154500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 229 | 20231228 | 154400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 230 | 20231228 | 154300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 231 | 20231228 | 154200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 232 | 20231228 | 154100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 233 | 20231228 | 154000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 234 | 20231228 | 153900 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 235 | 20231228 | 153800 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 236 | 20231228 | 153700 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 237 | 20231228 | 153600 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 238 | 20231228 | 153500 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 239 | 20231228 | 153400 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 240 | 20231228 | 153300 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 241 | 20231228 | 153200 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 242 | 20231228 | 153100 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 243 | 20231228 | 153000 | 1828710230 | 5420 | 5420 | 5420 | 5420 | 2522 |
| 244 | 20231228 | 152900 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 245 | 20231228 | 152800 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 246 | 20231228 | 152700 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 247 | 20231228 | 152600 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 248 | 20231228 | 152500 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 249 | 20231228 | 152400 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 250 | 20231228 | 152300 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 251 | 20231228 | 152200 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 252 | 20231228 | 152100 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 253 | 20231228 | 152000 | 1815040990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 254 | 20231228 | 151900 | 1815040990 | 5400 | 5400 | 5400 | 5390 | 156 |
| 255 | 20231228 | 151800 | 1814198600 | 5400 | 5380 | 5400 | 5370 | 1191 |
| 256 | 20231228 | 151700 | 1807788090 | 5390 | 5390 | 5390 | 5390 | 40 |
| 257 | 20231228 | 151600 | 1807572490 | 5380 | 5360 | 5380 | 5360 | 78 |
| 258 | 20231228 | 151500 | 1807153370 | 5390 | 5390 | 5390 | 5390 | 10 |
| 259 | 20231228 | 151400 | 1807099470 | 5350 | 5380 | 5390 | 5350 | 2102 |
| 260 | 20231228 | 151300 | 1795829520 | 5380 | 5390 | 5390 | 5380 | 934 |
| 261 | 20231228 | 151200 | 1790799600 | 5390 | 5390 | 5390 | 5390 | 100 |
| 262 | 20231228 | 151100 | 1790260600 | 5390 | 5410 | 5410 | 5390 | 1133 |
| 263 | 20231228 | 151000 | 1784151070 | 5400 | 5410 | 5410 | 5400 | 1164 |
| 264 | 20231228 | 150900 | 1777863830 | 5410 | 5410 | 5410 | 5410 | 33 |
| 265 | 20231228 | 150800 | 1777685300 | 5390 | 5430 | 5430 | 5390 | 422 |
| 266 | 20231228 | 150700 | 1775399390 | 5430 | 5420 | 5430 | 5410 | 237 |
| 267 | 20231228 | 150600 | 1774113350 | 5420 | 5420 | 5420 | 5420 | 706 |
| 268 | 20231228 | 150500 | 1770286830 | 5410 | 5390 | 5420 | 5390 | 448 |
| 269 | 20231228 | 150400 | 1767867980 | 5390 | 5410 | 5410 | 5390 | 159 |
| 270 | 20231228 | 150300 | 1767009390 | 5410 | 5410 | 5410 | 5410 | 141 |
| 271 | 20231228 | 150200 | 1766246580 | 5410 | 5390 | 5410 | 5390 | 281 |
| 272 | 20231228 | 150100 | 1764731070 | 5420 | 5420 | 5420 | 5390 | 150 |
| 273 | 20231228 | 150000 | 1763918100 | 5420 | 5400 | 5420 | 5380 | 411 |
| 274 | 20231228 | 145900 | 1761697760 | 5380 | 5400 | 5400 | 5380 | 650 |
| 275 | 20231228 | 145800 | 1758192400 | 5400 | 5400 | 5400 | 5400 | 123 |
| 276 | 20231228 | 145700 | 1757528200 | 5400 | 5400 | 5400 | 5390 | 607 |
| 277 | 20231228 | 145600 | 1754251590 | 5390 | 5400 | 5400 | 5370 | 486 |
| 278 | 20231228 | 145500 | 1751632550 | 5400 | 5400 | 5400 | 5360 | 1041 |
| 279 | 20231228 | 145400 | 1746047150 | 5400 | 5400 | 5400 | 5400 | 140 |
| 280 | 20231228 | 145300 | 1745291150 | 5400 | 5390 | 5400 | 5390 | 205 |
| 281 | 20231228 | 145200 | 1744185180 | 5390 | 5390 | 5390 | 5360 | 157 |
| 282 | 20231228 | 145100 | 1743338980 | 5390 | 5390 | 5390 | 5390 | 31 |
| 283 | 20231228 | 145000 | 1743171890 | 5370 | 5400 | 5400 | 5370 | 1860 |
| 284 | 20231228 | 144900 | 1733170890 | 5400 | 5400 | 5400 | 5370 | 145 |
| 285 | 20231228 | 144800 | 1732387920 | 5400 | 5400 | 5400 | 5370 | 264 |
| 286 | 20231228 | 144700 | 1730965440 | 5400 | 5400 | 5400 | 5400 | 103 |
| 287 | 20231228 | 144600 | 1730409240 | 5400 | 5390 | 5400 | 5390 | 208 |
| 288 | 20231228 | 144500 | 1729287880 | 5390 | 5420 | 5420 | 5330 | 3675 |
| 289 | 20231228 | 144400 | 1709614010 | 5420 | 5420 | 5420 | 5410 | 103 |
| 290 | 20231228 | 144300 | 1709055790 | 5420 | 5410 | 5420 | 5410 | 2749 |
| 291 | 20231228 | 144200 | 1694161280 | 5410 | 5420 | 5420 | 5370 | 525 |
| 292 | 20231228 | 144100 | 1691333730 | 5420 | 5420 | 5420 | 5390 | 656 |
| 293 | 20231228 | 144000 | 1687778720 | 5420 | 5420 | 5420 | 5420 | 144 |
| 294 | 20231228 | 143900 | 1686998240 | 5420 | 5420 | 5420 | 5420 | 136 |
| 295 | 20231228 | 143800 | 1686261120 | 5420 | 5420 | 5420 | 5420 | 301 |
| 296 | 20231228 | 143700 | 1684629700 | 5420 | 5420 | 5420 | 5380 | 190 |
| 297 | 20231228 | 143600 | 1683601980 | 5420 | 5420 | 5420 | 5380 | 119 |
| 298 | 20231228 | 143500 | 1682957040 | 5420 | 5420 | 5420 | 5420 | 130 |
| 299 | 20231228 | 143400 | 1682252440 | 5420 | 5380 | 5420 | 5380 | 241 |
| 300 | 20231228 | 143300 | 1680950340 | 5420 | 5420 | 5420 | 5420 | 121 |
| 301 | 20231228 | 143200 | 1680294520 | 5380 | 5420 | 5420 | 5380 | 155 |
| 302 | 20231228 | 143100 | 1679454820 | 5420 | 5420 | 5420 | 5380 | 261 |
| 303 | 20231228 | 143000 | 1678044200 | 5410 | 5410 | 5410 | 5410 | 199 |
| 304 | 20231228 | 142900 | 1676967610 | 5380 | 5410 | 5410 | 5380 | 161 |
| 305 | 20231228 | 142800 | 1676096630 | 5410 | 5370 | 5420 | 5370 | 904 |
| 306 | 20231228 | 142700 | 1671224350 | 5370 | 5420 | 5420 | 5370 | 1797 |
| 307 | 20231228 | 142600 | 1661557270 | 5420 | 5420 | 5420 | 5420 | 146 |
| 308 | 20231228 | 142500 | 1660765950 | 5420 | 5420 | 5420 | 5380 | 171 |
| 309 | 20231228 | 142400 | 1659839740 | 5420 | 5430 | 5430 | 5420 | 186 |
| 310 | 20231228 | 142300 | 1658831040 | 5430 | 5420 | 5430 | 5380 | 579 |
| 311 | 20231228 | 142200 | 1655689370 | 5420 | 5420 | 5420 | 5420 | 127 |
| 312 | 20231228 | 142100 | 1655001030 | 5380 | 5420 | 5420 | 5370 | 1029 |
| 313 | 20231228 | 142000 | 1649464220 | 5420 | 5380 | 5420 | 5380 | 359 |
| 314 | 20231228 | 141900 | 1647528440 | 5390 | 5430 | 5430 | 5390 | 323 |
| 315 | 20231228 | 141800 | 1645786550 | 5390 | 5440 | 5440 | 5390 | 761 |
| 316 | 20231228 | 141700 | 1641675830 | 5400 | 5440 | 5440 | 5400 | 1924 |
| 317 | 20231228 | 141600 | 1631277650 | 5440 | 5450 | 5450 | 5440 | 264 |
| 318 | 20231228 | 141500 | 1629840080 | 5440 | 5450 | 5460 | 5440 | 651 |
| 319 | 20231228 | 141400 | 1626297670 | 5460 | 5460 | 5460 | 5450 | 145 |
| 320 | 20231228 | 141300 | 1625505990 | 5460 | 5460 | 5460 | 5460 | 192 |
| 321 | 20231228 | 141200 | 1624457670 | 5460 | 5440 | 5460 | 5440 | 252 |
| 322 | 20231228 | 141100 | 1623085270 | 5440 | 5410 | 5440 | 5400 | 1002 |
| 323 | 20231228 | 141000 | 1617660260 | 5410 | 5460 | 5460 | 5410 | 364 |
| 324 | 20231228 | 140900 | 1615685370 | 5460 | 5450 | 5460 | 5450 | 2191 |
| 325 | 20231228 | 140800 | 1603724590 | 5450 | 5440 | 5450 | 5440 | 94 |
| 326 | 20231228 | 140700 | 1603212870 | 5440 | 5460 | 5460 | 5440 | 235 |
| 327 | 20231228 | 140600 | 1601931910 | 5440 | 5450 | 5460 | 5440 | 238 |
| 328 | 20231228 | 140500 | 1600636480 | 5450 | 5470 | 5470 | 5420 | 283 |
| 329 | 20231228 | 140400 | 1599089540 | 5470 | 5450 | 5470 | 5420 | 805 |
| 330 | 20231228 | 140300 | 1594692290 | 5450 | 5470 | 5470 | 5420 | 264 |
| 331 | 20231228 | 140200 | 1593250880 | 5420 | 5420 | 5480 | 5400 | 5243 |
| 332 | 20231228 | 140100 | 1564598020 | 5420 | 5410 | 5420 | 5330 | 1695 |
| 333 | 20231228 | 140000 | 1555524720 | 5410 | 5470 | 5470 | 5410 | 306 |
| 334 | 20231228 | 135900 | 1553861570 | 5430 | 5460 | 5470 | 5430 | 2006 |
| 335 | 20231228 | 135800 | 1542908820 | 5460 | 5430 | 5470 | 5420 | 795 |
| 336 | 20231228 | 135700 | 1538576880 | 5470 | 5430 | 5470 | 5430 | 2273 |
| 337 | 20231228 | 135600 | 1526179610 | 5440 | 5450 | 5480 | 5440 | 1527 |
| 338 | 20231228 | 135500 | 1517830260 | 5450 | 5410 | 5450 | 5400 | 2560 |
| 339 | 20231228 | 135400 | 1503958000 | 5410 | 5400 | 5420 | 5400 | 1753 |
| 340 | 20231228 | 135300 | 1494481480 | 5400 | 5390 | 5400 | 5370 | 1053 |
| 341 | 20231228 | 135200 | 1488805710 | 5380 | 5390 | 5390 | 5370 | 236 |
| 342 | 20231228 | 135100 | 1487536360 | 5390 | 5390 | 5390 | 5380 | 119 |
| 343 | 20231228 | 135000 | 1486895300 | 5390 | 5390 | 5400 | 5380 | 332 |
| 344 | 20231228 | 134900 | 1485106560 | 5400 | 5390 | 5400 | 5390 | 806 |
| 345 | 20231228 | 134800 | 1480757380 | 5390 | 5380 | 5390 | 5350 | 376 |
| 346 | 20231228 | 134700 | 1478739530 | 5390 | 5390 | 5400 | 5380 | 206 |
| 347 | 20231228 | 134600 | 1477629930 | 5380 | 5410 | 5410 | 5380 | 544 |
| 348 | 20231228 | 134500 | 1474694920 | 5410 | 5370 | 5410 | 5360 | 4086 |
| 349 | 20231228 | 134400 | 1452685030 | 5370 | 5340 | 5370 | 5320 | 1653 |
| 350 | 20231228 | 134300 | 1443826190 | 5320 | 5350 | 5350 | 5320 | 345 |
| 351 | 20231228 | 134200 | 1441985630 | 5350 | 5350 | 5350 | 5310 | 402 |
| 352 | 20231228 | 134100 | 1439840410 | 5350 | 5370 | 5370 | 5310 | 195 |
| 353 | 20231228 | 134000 | 1438797070 | 5370 | 5270 | 5370 | 5270 | 2193 |
| 354 | 20231228 | 133900 | 1427107440 | 5260 | 5300 | 5320 | 5260 | 3602 |
| 355 | 20231228 | 133800 | 1408113050 | 5300 | 5280 | 5340 | 5280 | 548 |
| 356 | 20231228 | 133700 | 1405197930 | 5280 | 5390 | 5390 | 5210 | 11151 |
| 357 | 20231228 | 133600 | 1346341310 | 5400 | 5380 | 5400 | 5330 | 2223 |
| 358 | 20231228 | 133500 | 1334380540 | 5330 | 5330 | 5410 | 5330 | 2747 |
| 359 | 20231228 | 133400 | 1319607450 | 5330 | 5370 | 5380 | 5270 | 7438 |
| 360 | 20231228 | 133300 | 1280067440 | 5370 | 5490 | 5500 | 5350 | 24439 |
| 361 | 20231228 | 133200 | 1147506840 | 5490 | 5470 | 5490 | 5450 | 8281 |
| 362 | 20231228 | 133100 | 1102209620 | 5400 | 5400 | 5400 | 5400 | 0 |
| 363 | 20231228 | 133000 | 1102209620 | 5400 | 5370 | 5400 | 5370 | 19690 |
| 364 | 20231228 | 132900 | 996128520 | 5360 | 5360 | 5370 | 5360 | 480 |
| 365 | 20231228 | 132800 | 993552430 | 5370 | 5360 | 5370 | 5350 | 1607 |
| 366 | 20231228 | 132700 | 984937370 | 5360 | 5340 | 5360 | 5340 | 2653 |
| 367 | 20231228 | 132600 | 970744030 | 5340 | 5340 | 5340 | 5340 | 1087 |
| 368 | 20231228 | 132500 | 964939450 | 5330 | 5330 | 5330 | 5330 | 1180 |
| 369 | 20231228 | 132400 | 958650050 | 5330 | 5310 | 5330 | 5310 | 101 |
| 370 | 20231228 | 132300 | 958111940 | 5310 | 5320 | 5340 | 5310 | 748 |
| 371 | 20231228 | 132200 | 954131670 | 5340 | 5330 | 5350 | 5320 | 1678 |
| 372 | 20231228 | 132100 | 945187980 | 5320 | 5340 | 5350 | 5320 | 773 |
| 373 | 20231228 | 132000 | 941064110 | 5340 | 5330 | 5340 | 5320 | 940 |
| 374 | 20231228 | 131900 | 936050230 | 5330 | 5330 | 5330 | 5330 | 204 |
| 375 | 20231228 | 131800 | 934962910 | 5330 | 5330 | 5330 | 5330 | 410 |
| 376 | 20231228 | 131700 | 932777610 | 5330 | 5330 | 5330 | 5320 | 802 |
| 377 | 20231228 | 131600 | 928506880 | 5330 | 5330 | 5330 | 5290 | 251 |
| 378 | 20231228 | 131500 | 927170170 | 5330 | 5320 | 5330 | 5320 | 876 |
| 379 | 20231228 | 131400 | 922509290 | 5320 | 5310 | 5320 | 5310 | 350 |
| 380 | 20231228 | 131300 | 920650180 | 5320 | 5320 | 5320 | 5320 | 228 |
| 381 | 20231228 | 131200 | 919437220 | 5320 | 5310 | 5320 | 5310 | 267 |
| 382 | 20231228 | 131100 | 918016830 | 5320 | 5310 | 5320 | 5290 | 323 |
| 383 | 20231228 | 131000 | 916301600 | 5310 | 5290 | 5310 | 5290 | 1735 |
| 384 | 20231228 | 130900 | 907088850 | 5290 | 5310 | 5310 | 5290 | 1454 |
| 385 | 20231228 | 130800 | 899392740 | 5310 | 5310 | 5310 | 5300 | 444 |
| 386 | 20231228 | 130700 | 897037100 | 5310 | 5310 | 5310 | 5300 | 178 |
| 387 | 20231228 | 130600 | 896091940 | 5300 | 5300 | 5310 | 5300 | 5365 |
| 388 | 20231228 | 130500 | 867652160 | 5300 | 5300 | 5300 | 5290 | 949 |
| 389 | 20231228 | 130400 | 862622960 | 5280 | 5300 | 5300 | 5280 | 1549 |
| 390 | 20231228 | 130300 | 854413280 | 5290 | 5290 | 5290 | 5290 | 124 |
| 391 | 20231228 | 130200 | 853757320 | 5280 | 5290 | 5290 | 5280 | 630 |
| 392 | 20231228 | 130100 | 850427570 | 5290 | 5270 | 5290 | 5270 | 20995 |
| 393 | 20231228 | 130000 | 739574950 | 5270 | 5270 | 5270 | 5270 | 595 |
| 394 | 20231228 | 125900 | 736439300 | 5240 | 5270 | 5270 | 5240 | 62 |
| 395 | 20231228 | 125800 | 736113010 | 5270 | 5270 | 5270 | 5270 | 69 |
| 396 | 20231228 | 125700 | 735749380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 397 | 20231228 | 125600 | 735749380 | 5270 | 5270 | 5270 | 5270 | 3000 |
| 398 | 20231228 | 125500 | 719939380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 399 | 20231228 | 125400 | 719939380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 400 | 20231228 | 125300 | 719939380 | 5250 | 5250 | 5260 | 5250 | 3039 |
| 401 | 20231228 | 125200 | 703975630 | 5250 | 5250 | 5250 | 5250 | 114 |
| 402 | 20231228 | 125100 | 703377130 | 5250 | 5250 | 5250 | 5250 | 92 |
| 403 | 20231228 | 125000 | 702894130 | 5250 | 5250 | 5250 | 5250 | 22 |
| 404 | 20231228 | 124900 | 702778630 | 5240 | 5240 | 5240 | 5240 | 0 |
| 405 | 20231228 | 124800 | 702778630 | 5240 | 5240 | 5240 | 5240 | 2 |
| 406 | 20231228 | 124700 | 702768150 | 5250 | 5250 | 5250 | 5250 | 0 |
| 407 | 20231228 | 124600 | 702768150 | 5250 | 5250 | 5250 | 5250 | 0 |
| 408 | 20231228 | 124500 | 702768150 | 5250 | 5250 | 5250 | 5250 | 23 |
| 409 | 20231228 | 124400 | 702647400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 410 | 20231228 | 124300 | 702647400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 411 | 20231228 | 124200 | 702647400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 412 | 20231228 | 124100 | 702647400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 413 | 20231228 | 124000 | 702647400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 414 | 20231228 | 123900 | 702647400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 415 | 20231228 | 123800 | 702647400 | 5230 | 5230 | 5230 | 5230 | 1 |
| 416 | 20231228 | 123700 | 702642170 | 5260 | 5260 | 5260 | 5260 | 1 |
| 417 | 20231228 | 123600 | 702636910 | 5230 | 5250 | 5250 | 5230 | 23 |
| 418 | 20231228 | 123500 | 702516180 | 5250 | 5250 | 5250 | 5250 | 0 |
| 419 | 20231228 | 123400 | 702516180 | 5250 | 5250 | 5250 | 5250 | 300 |
| 420 | 20231228 | 123300 | 700941180 | 5250 | 5250 | 5250 | 5250 | 0 |
| 421 | 20231228 | 123200 | 700941180 | 5250 | 5250 | 5250 | 5250 | 0 |
| 422 | 20231228 | 123100 | 700941180 | 5250 | 5230 | 5250 | 5230 | 110 |
| 423 | 20231228 | 123000 | 700363880 | 5250 | 5250 | 5250 | 5250 | 0 |
| 424 | 20231228 | 122900 | 700363880 | 5250 | 5250 | 5250 | 5250 | 0 |
| 425 | 20231228 | 122800 | 700363880 | 5250 | 5250 | 5250 | 5250 | 0 |
| 426 | 20231228 | 122700 | 700363880 | 5250 | 5220 | 5250 | 5220 | 1205 |
| 427 | 20231228 | 122600 | 694059320 | 5220 | 5220 | 5220 | 5220 | 44 |
| 428 | 20231228 | 122500 | 693829640 | 5220 | 5220 | 5220 | 5220 | 114 |
| 429 | 20231228 | 122400 | 693234560 | 5220 | 5220 | 5220 | 5220 | 564 |
| 430 | 20231228 | 122300 | 690290480 | 5220 | 5220 | 5220 | 5220 | 0 |
| 431 | 20231228 | 122200 | 690290480 | 5220 | 5230 | 5230 | 5220 | 722 |
| 432 | 20231228 | 122100 | 686520340 | 5230 | 5240 | 5240 | 5230 | 2900 |
| 433 | 20231228 | 122000 | 671349770 | 5240 | 5240 | 5240 | 5240 | 2 |
| 434 | 20231228 | 121900 | 671339290 | 5240 | 5240 | 5240 | 5240 | 0 |
| 435 | 20231228 | 121800 | 671339290 | 5240 | 5250 | 5250 | 5240 | 1001 |
| 436 | 20231228 | 121700 | 666084050 | 5250 | 5250 | 5250 | 5250 | 63 |
| 437 | 20231228 | 121600 | 665753300 | 5250 | 5250 | 5250 | 5250 | 0 |
| 438 | 20231228 | 121500 | 665753300 | 5250 | 5250 | 5250 | 5250 | 0 |
| 439 | 20231228 | 121400 | 665753300 | 5250 | 5250 | 5250 | 5250 | 0 |
| 440 | 20231228 | 121300 | 665753300 | 5250 | 5250 | 5250 | 5250 | 238 |
| 441 | 20231228 | 121200 | 664503800 | 5250 | 5250 | 5250 | 5250 | 0 |
| 442 | 20231228 | 121100 | 664503800 | 5250 | 5250 | 5250 | 5250 | 5 |
| 443 | 20231228 | 121000 | 664477550 | 5250 | 5250 | 5250 | 5250 | 1 |
| 444 | 20231228 | 120900 | 664472300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 445 | 20231228 | 120800 | 664472300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 446 | 20231228 | 120700 | 664472300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 447 | 20231228 | 120600 | 664472300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 448 | 20231228 | 120500 | 664472300 | 5270 | 5270 | 5270 | 5270 | 215 |
| 449 | 20231228 | 120400 | 663339250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 450 | 20231228 | 120300 | 663339250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 451 | 20231228 | 120200 | 663339250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 452 | 20231228 | 120100 | 663339250 | 5270 | 5270 | 5270 | 5270 | 79 |
| 453 | 20231228 | 120000 | 662922920 | 5250 | 5250 | 5250 | 5250 | 0 |
| 454 | 20231228 | 115900 | 662922920 | 5250 | 5250 | 5250 | 5250 | 1 |
| 455 | 20231228 | 115800 | 662917670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 456 | 20231228 | 115700 | 662917670 | 5250 | 5240 | 5250 | 5240 | 1040 |
| 457 | 20231228 | 115600 | 657467970 | 5240 | 5250 | 5250 | 5240 | 120 |
| 458 | 20231228 | 115500 | 656838670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 459 | 20231228 | 115400 | 656838670 | 5250 | 5260 | 5270 | 5250 | 773 |
| 460 | 20231228 | 115300 | 652769480 | 5250 | 5230 | 5250 | 5230 | 6953 |
| 461 | 20231228 | 115200 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 462 | 20231228 | 115100 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 463 | 20231228 | 115000 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 464 | 20231228 | 114900 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 465 | 20231228 | 114800 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 466 | 20231228 | 114700 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 467 | 20231228 | 114600 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 468 | 20231228 | 114500 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 469 | 20231228 | 114400 | 616403140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 470 | 20231228 | 114300 | 616403140 | 5230 | 5210 | 5230 | 5200 | 2793 |
| 471 | 20231228 | 114200 | 601852520 | 5210 | 5210 | 5210 | 5210 | 149 |
| 472 | 20231228 | 114100 | 601076230 | 5210 | 5210 | 5210 | 5210 | 0 |
| 473 | 20231228 | 114000 | 601076230 | 5210 | 5210 | 5210 | 5210 | 0 |
| 474 | 20231228 | 113900 | 601076230 | 5210 | 5210 | 5210 | 5210 | 3 |
| 475 | 20231228 | 113800 | 601060600 | 5210 | 5210 | 5210 | 5210 | 120 |
| 476 | 20231228 | 113700 | 600435400 | 5210 | 5220 | 5220 | 5210 | 393 |
| 477 | 20231228 | 113600 | 598385600 | 5220 | 5220 | 5220 | 5220 | 5 |
| 478 | 20231228 | 113500 | 598359500 | 5230 | 5230 | 5230 | 5220 | 246 |
| 479 | 20231228 | 113400 | 597073290 | 5230 | 5240 | 5240 | 5230 | 123 |
| 480 | 20231228 | 113300 | 596428800 | 5240 | 5240 | 5240 | 5240 | 126 |
| 481 | 20231228 | 113200 | 595768560 | 5210 | 5230 | 5230 | 5210 | 1619 |
| 482 | 20231228 | 113100 | 587302090 | 5240 | 5240 | 5240 | 5240 | 56 |
| 483 | 20231228 | 113000 | 587008650 | 5240 | 5240 | 5240 | 5240 | 0 |
| 484 | 20231228 | 112900 | 587008650 | 5240 | 5240 | 5240 | 5240 | 0 |
| 485 | 20231228 | 112800 | 587008650 | 5240 | 5240 | 5240 | 5240 | 0 |
| 486 | 20231228 | 112700 | 587008650 | 5240 | 5230 | 5240 | 5230 | 174 |
| 487 | 20231228 | 112600 | 586096900 | 5230 | 5210 | 5230 | 5210 | 693 |
| 488 | 20231228 | 112500 | 582485390 | 5220 | 5220 | 5220 | 5220 | 465 |
| 489 | 20231228 | 112400 | 580058090 | 5220 | 5220 | 5220 | 5220 | 0 |
| 490 | 20231228 | 112300 | 580058090 | 5220 | 5230 | 5230 | 5220 | 433 |
| 491 | 20231228 | 112200 | 577796310 | 5230 | 5230 | 5230 | 5230 | 73 |
| 492 | 20231228 | 112100 | 577414520 | 5240 | 5230 | 5240 | 5220 | 452 |
| 493 | 20231228 | 112000 | 575052350 | 5240 | 5240 | 5260 | 5240 | 1506 |
| 494 | 20231228 | 111900 | 567160610 | 5250 | 5250 | 5250 | 5250 | 1597 |
| 495 | 20231228 | 111800 | 558776360 | 5260 | 5250 | 5260 | 5250 | 42 |
| 496 | 20231228 | 111700 | 558555660 | 5260 | 5270 | 5270 | 5250 | 133 |
| 497 | 20231228 | 111600 | 557855050 | 5270 | 5250 | 5270 | 5250 | 325 |
| 498 | 20231228 | 111500 | 556148530 | 5260 | 5260 | 5260 | 5260 | 294 |
| 499 | 20231228 | 111400 | 554602090 | 5270 | 5270 | 5280 | 5270 | 1394 |
| 500 | 20231228 | 111300 | 547255270 | 5270 | 5270 | 5270 | 5270 | 0 |
| 501 | 20231228 | 111200 | 547255270 | 5270 | 5270 | 5270 | 5270 | 0 |
| 502 | 20231228 | 111100 | 547255270 | 5270 | 5270 | 5270 | 5270 | 1 |
| 503 | 20231228 | 111000 | 547250000 | 5270 | 5270 | 5270 | 5270 | 230 |
| 504 | 20231228 | 110900 | 546037900 | 5270 | 5270 | 5270 | 5270 | 0 |
| 505 | 20231228 | 110800 | 546037900 | 5270 | 5280 | 5280 | 5270 | 772 |
| 506 | 20231228 | 110700 | 541969450 | 5290 | 5290 | 5290 | 5290 | 681 |
| 507 | 20231228 | 110600 | 538366960 | 5290 | 5290 | 5290 | 5290 | 756 |
| 508 | 20231228 | 110500 | 534367720 | 5290 | 5290 | 5290 | 5290 | 590 |
| 509 | 20231228 | 110400 | 531246620 | 5310 | 5300 | 5310 | 5300 | 786 |
| 510 | 20231228 | 110300 | 527074920 | 5290 | 5300 | 5300 | 5290 | 100 |
| 511 | 20231228 | 110200 | 526545100 | 5290 | 5280 | 5290 | 5280 | 354 |
| 512 | 20231228 | 110100 | 524672980 | 5270 | 5270 | 5270 | 5270 | 93 |
| 513 | 20231228 | 110000 | 524182870 | 5280 | 5270 | 5280 | 5270 | 42 |
| 514 | 20231228 | 105900 | 523961150 | 5250 | 5270 | 5270 | 5250 | 2 |
| 515 | 20231228 | 105800 | 523950630 | 5250 | 5250 | 5250 | 5250 | 1 |
| 516 | 20231228 | 105700 | 523945380 | 5290 | 5250 | 5290 | 5250 | 79 |
| 517 | 20231228 | 105600 | 523530590 | 5260 | 5280 | 5280 | 5250 | 3598 |
| 518 | 20231228 | 105500 | 504623800 | 5290 | 5290 | 5290 | 5290 | 64 |
| 519 | 20231228 | 105400 | 504285240 | 5300 | 5280 | 5300 | 5280 | 90 |
| 520 | 20231228 | 105300 | 503808620 | 5270 | 5270 | 5270 | 5270 | 0 |
| 521 | 20231228 | 105200 | 503808620 | 5270 | 5260 | 5280 | 5250 | 582 |
| 522 | 20231228 | 105100 | 500748570 | 5270 | 5290 | 5290 | 5270 | 1623 |
| 523 | 20231228 | 105000 | 492178710 | 5290 | 5300 | 5320 | 5290 | 358 |
| 524 | 20231228 | 104900 | 490280870 | 5300 | 5300 | 5300 | 5290 | 534 |
| 525 | 20231228 | 104800 | 487450830 | 5300 | 5340 | 5340 | 5300 | 2385 |
| 526 | 20231228 | 104700 | 474795000 | 5330 | 5300 | 5340 | 5260 | 10286 |
| 527 | 20231228 | 104600 | 420128450 | 5300 | 5260 | 5300 | 5250 | 6669 |
| 528 | 20231228 | 104500 | 384991570 | 5250 | 5250 | 5250 | 5250 | 213 |
| 529 | 20231228 | 104400 | 383873320 | 5230 | 5230 | 5230 | 5230 | 0 |
| 530 | 20231228 | 104300 | 383873320 | 5230 | 5230 | 5260 | 5230 | 1271 |
| 531 | 20231228 | 104200 | 377223800 | 5260 | 5230 | 5260 | 5230 | 4879 |
| 532 | 20231228 | 104100 | 351658480 | 5230 | 5220 | 5230 | 5220 | 168 |
| 533 | 20231228 | 104000 | 350780890 | 5230 | 5240 | 5240 | 5220 | 276 |
| 534 | 20231228 | 103900 | 349337450 | 5230 | 5250 | 5250 | 5220 | 1218 |
| 535 | 20231228 | 103800 | 342950070 | 5250 | 5250 | 5260 | 5220 | 4757 |
| 536 | 20231228 | 103700 | 317968580 | 5250 | 5230 | 5250 | 5230 | 7379 |
| 537 | 20231228 | 103600 | 279323000 | 5210 | 5220 | 5240 | 5200 | 3292 |
| 538 | 20231228 | 103500 | 262117080 | 5200 | 5180 | 5220 | 5180 | 2584 |
| 539 | 20231228 | 103400 | 248677610 | 5190 | 5190 | 5210 | 5190 | 1445 |
| 540 | 20231228 | 103300 | 241175320 | 5210 | 5220 | 5220 | 5210 | 170 |
| 541 | 20231228 | 103200 | 240289370 | 5220 | 5200 | 5220 | 5190 | 361 |
| 542 | 20231228 | 103100 | 238410160 | 5200 | 5200 | 5260 | 5180 | 2973 |
| 543 | 20231228 | 103000 | 222891300 | 5200 | 5130 | 5220 | 5120 | 22594 |
| 544 | 20231228 | 102900 | 105551790 | 5120 | 5110 | 5130 | 5110 | 1085 |
| 545 | 20231228 | 102800 | 99992280 | 5110 | 5100 | 5110 | 5090 | 5711 |
| 546 | 20231228 | 102700 | 70841730 | 5100 | 5080 | 5100 | 5080 | 1291 |
| 547 | 20231228 | 102600 | 64269970 | 5080 | 5070 | 5080 | 5070 | 141 |
| 548 | 20231228 | 102500 | 63554140 | 5080 | 5080 | 5080 | 5070 | 227 |
| 549 | 20231228 | 102400 | 62401570 | 5090 | 5070 | 5090 | 5070 | 2003 |
| 550 | 20231228 | 102300 | 52237770 | 5070 | 5070 | 5070 | 5070 | 115 |
| 551 | 20231228 | 102200 | 51654720 | 5070 | 5060 | 5070 | 5060 | 796 |
| 552 | 20231228 | 102100 | 47624010 | 5040 | 5050 | 5050 | 5040 | 108 |
| 553 | 20231228 | 102000 | 47079250 | 5060 | 5040 | 5060 | 5040 | 1021 |
| 554 | 20231228 | 101900 | 41914270 | 5060 | 5030 | 5060 | 5020 | 2106 |
| 555 | 20231228 | 101800 | 31303090 | 5030 | 4990 | 5030 | 4990 | 1017 |
| 556 | 20231228 | 101700 | 26214300 | 4990 | 4985 | 4990 | 4985 | 31 |
| 557 | 20231228 | 101600 | 26059615 | 4985 | 4985 | 4990 | 4985 | 232 |
| 558 | 20231228 | 101500 | 24901960 | 4985 | 4985 | 4985 | 4985 | 178 |
| 559 | 20231228 | 101400 | 24014630 | 4985 | 4985 | 4985 | 4985 | 4 |
| 560 | 20231228 | 101300 | 23994690 | 4985 | 4985 | 4985 | 4985 | 0 |
| 561 | 20231228 | 101200 | 23994690 | 4985 | 4985 | 4990 | 4985 | 510 |
| 562 | 20231228 | 101100 | 21452070 | 4985 | 4985 | 4985 | 4985 | 0 |
| 563 | 20231228 | 101000 | 21452070 | 4985 | 4985 | 4985 | 4985 | 0 |
| 564 | 20231228 | 100900 | 21452070 | 4985 | 4985 | 4985 | 4985 | 0 |
| 565 | 20231228 | 100800 | 21452070 | 4985 | 4985 | 4985 | 4985 | 0 |
| 566 | 20231228 | 100700 | 21452070 | 4985 | 4985 | 4985 | 4985 | 0 |
| 567 | 20231228 | 100600 | 21452070 | 4985 | 4985 | 4985 | 4985 | 0 |
| 568 | 20231228 | 100500 | 21452070 | 4985 | 4960 | 4985 | 4960 | 21 |
| 569 | 20231228 | 100400 | 21347885 | 4985 | 4985 | 4985 | 4985 | 0 |
| 570 | 20231228 | 100300 | 21347885 | 4985 | 4980 | 4985 | 4980 | 200 |
| 571 | 20231228 | 100200 | 20351015 | 4980 | 4980 | 4980 | 4980 | 0 |
| 572 | 20231228 | 100100 | 20351015 | 4980 | 4980 | 4980 | 4980 | 0 |
| 573 | 20231228 | 100000 | 20351015 | 4980 | 4980 | 4980 | 4980 | 0 |
| 574 | 20231228 | 095900 | 20351015 | 4980 | 4980 | 4980 | 4980 | 1 |
| 575 | 20231228 | 095800 | 20346035 | 4975 | 4955 | 4975 | 4955 | 227 |
| 576 | 20231228 | 095700 | 19220025 | 4955 | 4955 | 4955 | 4955 | 44 |
| 577 | 20231228 | 095600 | 19002005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 578 | 20231228 | 095500 | 19002005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 579 | 20231228 | 095400 | 19002005 | 4950 | 4950 | 4950 | 4950 | 79 |
| 580 | 20231228 | 095300 | 18610955 | 4955 | 4955 | 4955 | 4955 | 0 |
| 581 | 20231228 | 095200 | 18610955 | 4955 | 4955 | 4955 | 4955 | 0 |
| 582 | 20231228 | 095100 | 18610955 | 4955 | 4955 | 4955 | 4955 | 7 |
| 583 | 20231228 | 095000 | 18576270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 584 | 20231228 | 094900 | 18576270 | 4960 | 4960 | 4960 | 4960 | 55 |
| 585 | 20231228 | 094800 | 18303470 | 4960 | 4960 | 4960 | 4960 | 0 |
| 586 | 20231228 | 094700 | 18303470 | 4960 | 4960 | 4960 | 4960 | 0 |
| 587 | 20231228 | 094600 | 18303470 | 4960 | 4960 | 4960 | 4960 | 0 |
| 588 | 20231228 | 094500 | 18303470 | 4960 | 4960 | 4960 | 4960 | 0 |
| 589 | 20231228 | 094400 | 18303470 | 4960 | 4960 | 4960 | 4960 | 50 |
| 590 | 20231228 | 094300 | 18055470 | 4945 | 4945 | 4945 | 4945 | 0 |
| 591 | 20231228 | 094200 | 18055470 | 4945 | 4945 | 4945 | 4945 | 15 |
| 592 | 20231228 | 094100 | 17981295 | 4945 | 4960 | 4960 | 4945 | 110 |
| 593 | 20231228 | 094000 | 17435845 | 4940 | 4950 | 4950 | 4940 | 25 |
| 594 | 20231228 | 093900 | 17312195 | 4935 | 4935 | 4935 | 4935 | 0 |
| 595 | 20231228 | 093800 | 17312195 | 4935 | 4950 | 4950 | 4935 | 62 |
| 596 | 20231228 | 093700 | 17005895 | 4960 | 4960 | 4960 | 4960 | 0 |
| 597 | 20231228 | 093600 | 17005895 | 4960 | 4960 | 4960 | 4955 | 103 |
| 598 | 20231228 | 093500 | 16495020 | 4950 | 4950 | 4950 | 4950 | 18 |
| 599 | 20231228 | 093400 | 16405920 | 4950 | 4950 | 4950 | 4950 | 0 |
| 600 | 20231228 | 093300 | 16405920 | 4950 | 4950 | 4950 | 4950 | 0 |
| 601 | 20231228 | 093200 | 16405920 | 4950 | 4950 | 4950 | 4950 | 8 |
| 602 | 20231228 | 093100 | 16366320 | 4980 | 4980 | 4980 | 4980 | 200 |
| 603 | 20231228 | 093000 | 15370320 | 4980 | 4975 | 4980 | 4975 | 82 |
| 604 | 20231228 | 092900 | 14962170 | 4990 | 4990 | 4990 | 4990 | 0 |
| 605 | 20231228 | 092800 | 14962170 | 4990 | 4990 | 4990 | 4990 | 0 |
| 606 | 20231228 | 092700 | 14962170 | 4990 | 4950 | 4990 | 4950 | 51 |
| 607 | 20231228 | 092600 | 14707720 | 4965 | 4960 | 4965 | 4955 | 239 |
| 608 | 20231228 | 092500 | 13521320 | 5010 | 4950 | 5010 | 4950 | 349 |
| 609 | 20231228 | 092400 | 11781890 | 4945 | 4945 | 4945 | 4945 | 0 |
| 610 | 20231228 | 092300 | 11781890 | 4945 | 4960 | 4975 | 4945 | 456 |
| 611 | 20231228 | 092200 | 9520040 | 4955 | 4960 | 4960 | 4955 | 55 |
| 612 | 20231228 | 092100 | 9247480 | 4955 | 4955 | 4955 | 4955 | 0 |
| 613 | 20231228 | 092000 | 9247480 | 4955 | 4955 | 4955 | 4955 | 0 |
| 614 | 20231228 | 091900 | 9247480 | 4955 | 4960 | 4960 | 4955 | 38 |
| 615 | 20231228 | 091800 | 9059115 | 4955 | 4955 | 4955 | 4955 | 129 |
| 616 | 20231228 | 091700 | 8419920 | 4955 | 4955 | 4955 | 4955 | 11 |
| 617 | 20231228 | 091600 | 8365415 | 4935 | 4935 | 4935 | 4935 | 140 |
| 618 | 20231228 | 091500 | 7674515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 619 | 20231228 | 091400 | 7674515 | 4955 | 4950 | 4965 | 4950 | 220 |
| 620 | 20231228 | 091300 | 6584735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 621 | 20231228 | 091200 | 6584735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 622 | 20231228 | 091100 | 6584735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 623 | 20231228 | 091000 | 6584735 | 4925 | 4925 | 4925 | 4925 | 140 |
| 624 | 20231228 | 090900 | 5895235 | 4930 | 4935 | 4935 | 4930 | 998 |
| 625 | 20231228 | 090800 | 975055 | 4930 | 4935 | 4935 | 4930 | 66 |
| 626 | 20231228 | 090700 | 649635 | 4955 | 4955 | 4955 | 4955 | 0 |
| 627 | 20231228 | 090600 | 649635 | 4955 | 4955 | 4955 | 4955 | 0 |
| 628 | 20231228 | 090500 | 649635 | 4955 | 4960 | 4965 | 4955 | 121 |
| 629 | 20231228 | 090400 | 49400 | 4965 | 4965 | 4965 | 4965 | 0 |
| 630 | 20231228 | 090300 | 49400 | 4965 | 4965 | 4965 | 4965 | 0 |
| 631 | 20231228 | 090200 | 49400 | 4965 | 4965 | 4965 | 4965 | 0 |
| 632 | 20231228 | 090100 | 49400 | 4965 | 4965 | 4965 | 4965 | 0 |
| 633 | 20231228 | 090000 | 49400 | 4965 | 4915 | 4965 | 4915 | 10 |