31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 194100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 3 | 20231227 | 194000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 4 | 20231227 | 193900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 5 | 20231227 | 193800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 6 | 20231227 | 193700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 7 | 20231227 | 193600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 8 | 20231227 | 193500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 9 | 20231227 | 193400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 10 | 20231227 | 193300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 11 | 20231227 | 193200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 12 | 20231227 | 193100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 13 | 20231227 | 193000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 14 | 20231227 | 192900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 15 | 20231227 | 192800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 16 | 20231227 | 192700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 17 | 20231227 | 192600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 18 | 20231227 | 192500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 19 | 20231227 | 192400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 20 | 20231227 | 192300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 21 | 20231227 | 192200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 22 | 20231227 | 192100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 23 | 20231227 | 192000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 24 | 20231227 | 191900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 25 | 20231227 | 191800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 26 | 20231227 | 191700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 27 | 20231227 | 191600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 28 | 20231227 | 191500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 29 | 20231227 | 191400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 30 | 20231227 | 191300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 31 | 20231227 | 191200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 32 | 20231227 | 191100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 33 | 20231227 | 191000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 34 | 20231227 | 190900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 35 | 20231227 | 190800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 36 | 20231227 | 190700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 37 | 20231227 | 190600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 38 | 20231227 | 190500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 39 | 20231227 | 190400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 40 | 20231227 | 190300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 41 | 20231227 | 190200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 42 | 20231227 | 190100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 43 | 20231227 | 190000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 44 | 20231227 | 185900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 45 | 20231227 | 185800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 46 | 20231227 | 185700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 47 | 20231227 | 185600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 48 | 20231227 | 185500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 49 | 20231227 | 185400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 50 | 20231227 | 185300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 51 | 20231227 | 185200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 52 | 20231227 | 185100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 53 | 20231227 | 185000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 54 | 20231227 | 184900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 55 | 20231227 | 184800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 56 | 20231227 | 184700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 57 | 20231227 | 184600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 58 | 20231227 | 184500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 59 | 20231227 | 184400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 60 | 20231227 | 184300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 61 | 20231227 | 184200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 62 | 20231227 | 184100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 63 | 20231227 | 184000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 64 | 20231227 | 183900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 65 | 20231227 | 183800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 66 | 20231227 | 183700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 67 | 20231227 | 183600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 68 | 20231227 | 183500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 69 | 20231227 | 183400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 70 | 20231227 | 183300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 71 | 20231227 | 183200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 72 | 20231227 | 183100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 73 | 20231227 | 183000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 74 | 20231227 | 182900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 75 | 20231227 | 182800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 76 | 20231227 | 182700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 77 | 20231227 | 182600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 78 | 20231227 | 182500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 79 | 20231227 | 182400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 80 | 20231227 | 182300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 81 | 20231227 | 182200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 82 | 20231227 | 182100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 83 | 20231227 | 182000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 84 | 20231227 | 181900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 85 | 20231227 | 181800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 86 | 20231227 | 181700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 87 | 20231227 | 181600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 88 | 20231227 | 181500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 89 | 20231227 | 181400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 90 | 20231227 | 181300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 91 | 20231227 | 181200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 92 | 20231227 | 181100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 93 | 20231227 | 181000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 94 | 20231227 | 180900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 95 | 20231227 | 180800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 96 | 20231227 | 180700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 97 | 20231227 | 180600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 98 | 20231227 | 180500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 99 | 20231227 | 180400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 100 | 20231227 | 180300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 101 | 20231227 | 180200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 102 | 20231227 | 180100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 103 | 20231227 | 180000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 104 | 20231227 | 175900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 105 | 20231227 | 175800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 106 | 20231227 | 175700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 107 | 20231227 | 175600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 108 | 20231227 | 175500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 109 | 20231227 | 175400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 110 | 20231227 | 175300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 111 | 20231227 | 175200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 112 | 20231227 | 175100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 113 | 20231227 | 175000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 114 | 20231227 | 174900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 115 | 20231227 | 174800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 116 | 20231227 | 174700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 117 | 20231227 | 174600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 118 | 20231227 | 174500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 119 | 20231227 | 174400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 120 | 20231227 | 174300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 121 | 20231227 | 174200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 122 | 20231227 | 174100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 123 | 20231227 | 174000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 124 | 20231227 | 173900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 125 | 20231227 | 173800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 126 | 20231227 | 173700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 127 | 20231227 | 173600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 128 | 20231227 | 173500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 129 | 20231227 | 173400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 130 | 20231227 | 173300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 131 | 20231227 | 173200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 132 | 20231227 | 173100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 133 | 20231227 | 173000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 134 | 20231227 | 172900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 135 | 20231227 | 172800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 136 | 20231227 | 172700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 137 | 20231227 | 172600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 138 | 20231227 | 172500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 139 | 20231227 | 172400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 140 | 20231227 | 172300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 141 | 20231227 | 172200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 142 | 20231227 | 172100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 143 | 20231227 | 172000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 144 | 20231227 | 171900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 145 | 20231227 | 171800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 146 | 20231227 | 171700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 147 | 20231227 | 171600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 148 | 20231227 | 171500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 149 | 20231227 | 171400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 150 | 20231227 | 171300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 151 | 20231227 | 171200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 152 | 20231227 | 171100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 153 | 20231227 | 171000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 154 | 20231227 | 170900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 155 | 20231227 | 170800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 156 | 20231227 | 170700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 157 | 20231227 | 170600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 158 | 20231227 | 170500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 159 | 20231227 | 170400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 160 | 20231227 | 170300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 161 | 20231227 | 170200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 162 | 20231227 | 170100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 163 | 20231227 | 170000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 164 | 20231227 | 165900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 165 | 20231227 | 165800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 166 | 20231227 | 165700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 167 | 20231227 | 165600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 168 | 20231227 | 165500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 169 | 20231227 | 165400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 170 | 20231227 | 165300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 171 | 20231227 | 165200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 172 | 20231227 | 165100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 173 | 20231227 | 165000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 174 | 20231227 | 164900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 175 | 20231227 | 164800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 176 | 20231227 | 164700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 177 | 20231227 | 164600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 178 | 20231227 | 164500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 179 | 20231227 | 164400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 180 | 20231227 | 164300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 181 | 20231227 | 164200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 182 | 20231227 | 164100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 183 | 20231227 | 164000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 184 | 20231227 | 163900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 185 | 20231227 | 163800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 186 | 20231227 | 163700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 187 | 20231227 | 163600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 188 | 20231227 | 163500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 189 | 20231227 | 163400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 190 | 20231227 | 163300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 191 | 20231227 | 163200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 192 | 20231227 | 163100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 193 | 20231227 | 163000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 194 | 20231227 | 162900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 195 | 20231227 | 162800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 196 | 20231227 | 162700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 197 | 20231227 | 162600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 198 | 20231227 | 162500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 199 | 20231227 | 162400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 200 | 20231227 | 162300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 201 | 20231227 | 162200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 202 | 20231227 | 162100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 203 | 20231227 | 162000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 204 | 20231227 | 161900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 205 | 20231227 | 161800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 206 | 20231227 | 161700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 207 | 20231227 | 161600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 208 | 20231227 | 161500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 209 | 20231227 | 161400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 210 | 20231227 | 161300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 211 | 20231227 | 161200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 212 | 20231227 | 161100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 213 | 20231227 | 161000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 214 | 20231227 | 160900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 215 | 20231227 | 160800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 216 | 20231227 | 160700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 217 | 20231227 | 160600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 218 | 20231227 | 160500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 219 | 20231227 | 160400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 220 | 20231227 | 160300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 221 | 20231227 | 160200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 222 | 20231227 | 160100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 223 | 20231227 | 160000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 224 | 20231227 | 155900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 225 | 20231227 | 155800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 226 | 20231227 | 155700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 227 | 20231227 | 155600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 228 | 20231227 | 155500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 229 | 20231227 | 155400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 230 | 20231227 | 155300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 231 | 20231227 | 155200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 232 | 20231227 | 155100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 233 | 20231227 | 155000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 234 | 20231227 | 154900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 235 | 20231227 | 154800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 236 | 20231227 | 154700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 237 | 20231227 | 154600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 238 | 20231227 | 154500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 239 | 20231227 | 154400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 240 | 20231227 | 154300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 241 | 20231227 | 154200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 242 | 20231227 | 154100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 243 | 20231227 | 154000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 244 | 20231227 | 153900 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 245 | 20231227 | 153800 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 246 | 20231227 | 153700 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 247 | 20231227 | 153600 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 248 | 20231227 | 153500 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 249 | 20231227 | 153400 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 250 | 20231227 | 153300 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 251 | 20231227 | 153200 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 252 | 20231227 | 153100 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 0 |
| 253 | 20231227 | 153000 | 1117434410 | 5140 | 5140 | 5140 | 5140 | 3465 |
| 254 | 20231227 | 152900 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 255 | 20231227 | 152800 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 256 | 20231227 | 152700 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 257 | 20231227 | 152600 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 258 | 20231227 | 152500 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 259 | 20231227 | 152400 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 260 | 20231227 | 152300 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 261 | 20231227 | 152200 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 262 | 20231227 | 152100 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 263 | 20231227 | 152000 | 1099624310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 264 | 20231227 | 151900 | 1099624310 | 5160 | 5150 | 5190 | 5150 | 70 |
| 265 | 20231227 | 151800 | 1099263300 | 5190 | 5170 | 5200 | 5150 | 1352 |
| 266 | 20231227 | 151700 | 1092298650 | 5180 | 5180 | 5180 | 5180 | 44 |
| 267 | 20231227 | 151600 | 1092070730 | 5180 | 5180 | 5180 | 5180 | 220 |
| 268 | 20231227 | 151500 | 1090931130 | 5180 | 5180 | 5180 | 5160 | 658 |
| 269 | 20231227 | 151400 | 1087528480 | 5180 | 5180 | 5180 | 5180 | 2 |
| 270 | 20231227 | 151300 | 1087518120 | 5170 | 5150 | 5170 | 5150 | 121 |
| 271 | 20231227 | 151200 | 1086892570 | 5170 | 5170 | 5170 | 5170 | 170 |
| 272 | 20231227 | 151100 | 1086013670 | 5150 | 5140 | 5170 | 5140 | 1090 |
| 273 | 20231227 | 151000 | 1080400820 | 5150 | 5150 | 5150 | 5150 | 422 |
| 274 | 20231227 | 150900 | 1078227520 | 5170 | 5170 | 5170 | 5170 | 1 |
| 275 | 20231227 | 150800 | 1078222350 | 5170 | 5150 | 5170 | 5150 | 516 |
| 276 | 20231227 | 150700 | 1075564930 | 5150 | 5160 | 5160 | 5150 | 295 |
| 277 | 20231227 | 150600 | 1074044680 | 5170 | 5160 | 5170 | 5160 | 11 |
| 278 | 20231227 | 150500 | 1073987910 | 5160 | 5160 | 5160 | 5160 | 120 |
| 279 | 20231227 | 150400 | 1073368710 | 5170 | 5170 | 5170 | 5170 | 0 |
| 280 | 20231227 | 150300 | 1073368710 | 5170 | 5170 | 5170 | 5170 | 120 |
| 281 | 20231227 | 150200 | 1072748310 | 5170 | 5170 | 5170 | 5170 | 37 |
| 282 | 20231227 | 150100 | 1072557020 | 5180 | 5180 | 5180 | 5180 | 1 |
| 283 | 20231227 | 150000 | 1072551840 | 5170 | 5180 | 5180 | 5170 | 60 |
| 284 | 20231227 | 145900 | 1072241540 | 5170 | 5160 | 5170 | 5160 | 409 |
| 285 | 20231227 | 145800 | 1070127910 | 5170 | 5170 | 5170 | 5170 | 0 |
| 286 | 20231227 | 145700 | 1070127910 | 5170 | 5170 | 5170 | 5170 | 0 |
| 287 | 20231227 | 145600 | 1070127910 | 5170 | 5160 | 5170 | 5160 | 520 |
| 288 | 20231227 | 145500 | 1067439990 | 5150 | 5160 | 5160 | 5150 | 302 |
| 289 | 20231227 | 145400 | 1065881780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 290 | 20231227 | 145300 | 1065881780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 291 | 20231227 | 145200 | 1065881780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 292 | 20231227 | 145100 | 1065881780 | 5170 | 5160 | 5170 | 5160 | 51 |
| 293 | 20231227 | 145000 | 1065618560 | 5160 | 5160 | 5160 | 5160 | 0 |
| 294 | 20231227 | 144900 | 1065618560 | 5160 | 5160 | 5160 | 5160 | 0 |
| 295 | 20231227 | 144800 | 1065618560 | 5160 | 5160 | 5160 | 5150 | 77 |
| 296 | 20231227 | 144700 | 1065221320 | 5160 | 5160 | 5160 | 5160 | 226 |
| 297 | 20231227 | 144600 | 1064055160 | 5160 | 5150 | 5160 | 5150 | 170 |
| 298 | 20231227 | 144500 | 1063178030 | 5150 | 5150 | 5150 | 5150 | 151 |
| 299 | 20231227 | 144400 | 1062400380 | 5160 | 5160 | 5160 | 5160 | 1 |
| 300 | 20231227 | 144300 | 1062395220 | 5150 | 5170 | 5170 | 5150 | 24 |
| 301 | 20231227 | 144200 | 1062271520 | 5170 | 5170 | 5170 | 5170 | 2 |
| 302 | 20231227 | 144100 | 1062261180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 303 | 20231227 | 144000 | 1062261180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 304 | 20231227 | 143900 | 1062261180 | 5170 | 5170 | 5170 | 5170 | 4 |
| 305 | 20231227 | 143800 | 1062240500 | 5170 | 5170 | 5170 | 5170 | 1 |
| 306 | 20231227 | 143700 | 1062235330 | 5140 | 5140 | 5140 | 5140 | 71 |
| 307 | 20231227 | 143600 | 1061870390 | 5130 | 5130 | 5130 | 5130 | 0 |
| 308 | 20231227 | 143500 | 1061870390 | 5130 | 5130 | 5130 | 5130 | 0 |
| 309 | 20231227 | 143400 | 1061870390 | 5130 | 5130 | 5130 | 5130 | 14 |
| 310 | 20231227 | 143300 | 1061798570 | 5130 | 5150 | 5150 | 5130 | 2131 |
| 311 | 20231227 | 143200 | 1050861180 | 5140 | 5150 | 5150 | 5140 | 578 |
| 312 | 20231227 | 143100 | 1047887430 | 5150 | 5150 | 5150 | 5150 | 100 |
| 313 | 20231227 | 143000 | 1047372430 | 5150 | 5150 | 5150 | 5150 | 1329 |
| 314 | 20231227 | 142900 | 1040528080 | 5150 | 5150 | 5150 | 5150 | 0 |
| 315 | 20231227 | 142800 | 1040528080 | 5150 | 5180 | 5180 | 5150 | 1001 |
| 316 | 20231227 | 142700 | 1035370960 | 5150 | 5150 | 5150 | 5150 | 0 |
| 317 | 20231227 | 142600 | 1035370960 | 5150 | 5170 | 5170 | 5140 | 6732 |
| 318 | 20231227 | 142500 | 1000695830 | 5170 | 5170 | 5170 | 5170 | 11 |
| 319 | 20231227 | 142400 | 1000638960 | 5190 | 5210 | 5210 | 5190 | 21 |
| 320 | 20231227 | 142300 | 1000529570 | 5210 | 5210 | 5210 | 5210 | 1 |
| 321 | 20231227 | 142200 | 1000524360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 322 | 20231227 | 142100 | 1000524360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 323 | 20231227 | 142000 | 1000524360 | 5170 | 5190 | 5190 | 5170 | 3100 |
| 324 | 20231227 | 141900 | 984472890 | 5190 | 5210 | 5210 | 5190 | 5 |
| 325 | 20231227 | 141800 | 984446880 | 5190 | 5190 | 5190 | 5190 | 0 |
| 326 | 20231227 | 141700 | 984446880 | 5190 | 5190 | 5190 | 5190 | 0 |
| 327 | 20231227 | 141600 | 984446880 | 5190 | 5190 | 5190 | 5190 | 50 |
| 328 | 20231227 | 141500 | 984187380 | 5210 | 5210 | 5210 | 5210 | 0 |
| 329 | 20231227 | 141400 | 984187380 | 5210 | 5210 | 5210 | 5210 | 0 |
| 330 | 20231227 | 141300 | 984187380 | 5210 | 5210 | 5210 | 5210 | 0 |
| 331 | 20231227 | 141200 | 984187380 | 5210 | 5210 | 5210 | 5210 | 5 |
| 332 | 20231227 | 141100 | 984161330 | 5190 | 5190 | 5190 | 5190 | 0 |
| 333 | 20231227 | 141000 | 984161330 | 5190 | 5200 | 5200 | 5190 | 388 |
| 334 | 20231227 | 140900 | 982147550 | 5210 | 5210 | 5210 | 5210 | 1 |
| 335 | 20231227 | 140800 | 982142340 | 5190 | 5190 | 5190 | 5190 | 100 |
| 336 | 20231227 | 140700 | 981623340 | 5210 | 5210 | 5210 | 5210 | 0 |
| 337 | 20231227 | 140600 | 981623340 | 5210 | 5200 | 5210 | 5200 | 206 |
| 338 | 20231227 | 140500 | 980552130 | 5200 | 5200 | 5200 | 5200 | 844 |
| 339 | 20231227 | 140400 | 976163330 | 5180 | 5180 | 5180 | 5180 | 77 |
| 340 | 20231227 | 140300 | 975764470 | 5180 | 5180 | 5180 | 5180 | 0 |
| 341 | 20231227 | 140200 | 975764470 | 5180 | 5200 | 5200 | 5180 | 2081 |
| 342 | 20231227 | 140100 | 964965670 | 5210 | 5190 | 5210 | 5190 | 366 |
| 343 | 20231227 | 140000 | 963066110 | 5200 | 5200 | 5200 | 5200 | 0 |
| 344 | 20231227 | 135900 | 963066110 | 5200 | 5190 | 5200 | 5190 | 472 |
| 345 | 20231227 | 135800 | 960616420 | 5200 | 5200 | 5200 | 5200 | 29 |
| 346 | 20231227 | 135700 | 960465620 | 5200 | 5200 | 5200 | 5200 | 296 |
| 347 | 20231227 | 135600 | 958926420 | 5200 | 5200 | 5200 | 5200 | 868 |
| 348 | 20231227 | 135500 | 954412820 | 5210 | 5200 | 5210 | 5200 | 150 |
| 349 | 20231227 | 135400 | 953632320 | 5210 | 5210 | 5210 | 5210 | 0 |
| 350 | 20231227 | 135300 | 953632320 | 5210 | 5210 | 5210 | 5210 | 0 |
| 351 | 20231227 | 135200 | 953632320 | 5210 | 5210 | 5210 | 5210 | 0 |
| 352 | 20231227 | 135100 | 953632320 | 5210 | 5210 | 5210 | 5210 | 200 |
| 353 | 20231227 | 135000 | 952590320 | 5210 | 5210 | 5210 | 5210 | 0 |
| 354 | 20231227 | 134900 | 952590320 | 5210 | 5210 | 5210 | 5210 | 0 |
| 355 | 20231227 | 134800 | 952590320 | 5210 | 5210 | 5210 | 5210 | 299 |
| 356 | 20231227 | 134700 | 951032530 | 5230 | 5210 | 5230 | 5210 | 35 |
| 357 | 20231227 | 134600 | 950849580 | 5230 | 5240 | 5240 | 5220 | 723 |
| 358 | 20231227 | 134500 | 947074020 | 5240 | 5230 | 5240 | 5230 | 789 |
| 359 | 20231227 | 134400 | 942947540 | 5230 | 5220 | 5230 | 5220 | 334 |
| 360 | 20231227 | 134300 | 941203450 | 5220 | 5220 | 5220 | 5210 | 781 |
| 361 | 20231227 | 134200 | 937134420 | 5210 | 5210 | 5210 | 5210 | 100 |
| 362 | 20231227 | 134100 | 936613420 | 5220 | 5220 | 5220 | 5220 | 24 |
| 363 | 20231227 | 134000 | 936488140 | 5220 | 5220 | 5220 | 5220 | 1379 |
| 364 | 20231227 | 133900 | 929289760 | 5220 | 5220 | 5220 | 5220 | 1 |
| 365 | 20231227 | 133800 | 929284540 | 5210 | 5220 | 5220 | 5210 | 11 |
| 366 | 20231227 | 133700 | 929227210 | 5220 | 5220 | 5220 | 5210 | 54 |
| 367 | 20231227 | 133600 | 928945830 | 5210 | 5210 | 5210 | 5210 | 0 |
| 368 | 20231227 | 133500 | 928945830 | 5210 | 5220 | 5220 | 5210 | 14 |
| 369 | 20231227 | 133400 | 928872780 | 5210 | 5210 | 5210 | 5210 | 13 |
| 370 | 20231227 | 133300 | 928805050 | 5210 | 5210 | 5210 | 5210 | 0 |
| 371 | 20231227 | 133200 | 928805050 | 5210 | 5220 | 5220 | 5210 | 432 |
| 372 | 20231227 | 133100 | 926554280 | 5210 | 5210 | 5210 | 5210 | 16 |
| 373 | 20231227 | 133000 | 926470920 | 5220 | 5210 | 5220 | 5210 | 355 |
| 374 | 20231227 | 132900 | 924619360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 375 | 20231227 | 132800 | 924619360 | 5220 | 5210 | 5220 | 5210 | 279 |
| 376 | 20231227 | 132700 | 923165750 | 5210 | 5200 | 5210 | 5200 | 122 |
| 377 | 20231227 | 132600 | 922531340 | 5210 | 5210 | 5210 | 5210 | 1 |
| 378 | 20231227 | 132500 | 922526130 | 5200 | 5200 | 5200 | 5200 | 0 |
| 379 | 20231227 | 132400 | 922526130 | 5200 | 5200 | 5200 | 5200 | 0 |
| 380 | 20231227 | 132300 | 922526130 | 5200 | 5200 | 5200 | 5200 | 19 |
| 381 | 20231227 | 132200 | 922427330 | 5220 | 5210 | 5220 | 5210 | 44 |
| 382 | 20231227 | 132100 | 922198080 | 5220 | 5220 | 5220 | 5220 | 1 |
| 383 | 20231227 | 132000 | 922192860 | 5200 | 5210 | 5210 | 5200 | 193 |
| 384 | 20231227 | 131900 | 921188330 | 5210 | 5200 | 5210 | 5200 | 1044 |
| 385 | 20231227 | 131800 | 915749520 | 5200 | 5200 | 5200 | 5200 | 300 |
| 386 | 20231227 | 131700 | 914189520 | 5210 | 5210 | 5210 | 5210 | 0 |
| 387 | 20231227 | 131600 | 914189520 | 5210 | 5210 | 5210 | 5210 | 0 |
| 388 | 20231227 | 131500 | 914189520 | 5210 | 5210 | 5210 | 5210 | 1 |
| 389 | 20231227 | 131400 | 914184310 | 5200 | 5210 | 5210 | 5200 | 1697 |
| 390 | 20231227 | 131300 | 905349260 | 5220 | 5200 | 5220 | 5200 | 739 |
| 391 | 20231227 | 131200 | 901499910 | 5200 | 5200 | 5200 | 5200 | 205 |
| 392 | 20231227 | 131100 | 900433910 | 5200 | 5200 | 5200 | 5200 | 165 |
| 393 | 20231227 | 131000 | 899575910 | 5190 | 5200 | 5200 | 5190 | 106 |
| 394 | 20231227 | 130900 | 899024720 | 5210 | 5210 | 5210 | 5210 | 0 |
| 395 | 20231227 | 130800 | 899024720 | 5210 | 5210 | 5210 | 5210 | 0 |
| 396 | 20231227 | 130700 | 899024720 | 5210 | 5210 | 5210 | 5210 | 1 |
| 397 | 20231227 | 130600 | 899019510 | 5200 | 5190 | 5200 | 5190 | 392 |
| 398 | 20231227 | 130500 | 896981130 | 5190 | 5200 | 5200 | 5190 | 336 |
| 399 | 20231227 | 130400 | 895236560 | 5200 | 5200 | 5200 | 5200 | 0 |
| 400 | 20231227 | 130300 | 895236560 | 5200 | 5200 | 5200 | 5190 | 404 |
| 401 | 20231227 | 130200 | 893135800 | 5190 | 5200 | 5200 | 5190 | 412 |
| 402 | 20231227 | 130100 | 890997110 | 5190 | 5190 | 5190 | 5190 | 0 |
| 403 | 20231227 | 130000 | 890997110 | 5190 | 5190 | 5190 | 5190 | 620 |
| 404 | 20231227 | 125900 | 887779310 | 5190 | 5190 | 5190 | 5190 | 0 |
| 405 | 20231227 | 125800 | 887779310 | 5190 | 5190 | 5190 | 5190 | 15 |
| 406 | 20231227 | 125700 | 887701460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 407 | 20231227 | 125600 | 887701460 | 5200 | 5200 | 5200 | 5200 | 415 |
| 408 | 20231227 | 125500 | 885543460 | 5200 | 5200 | 5200 | 5190 | 2257 |
| 409 | 20231227 | 125400 | 873817060 | 5210 | 5210 | 5210 | 5210 | 0 |
| 410 | 20231227 | 125300 | 873817060 | 5210 | 5210 | 5210 | 5210 | 253 |
| 411 | 20231227 | 125200 | 872498930 | 5210 | 5220 | 5220 | 5210 | 1057 |
| 412 | 20231227 | 125100 | 866982390 | 5220 | 5220 | 5220 | 5220 | 124 |
| 413 | 20231227 | 125000 | 866335110 | 5220 | 5220 | 5220 | 5220 | 0 |
| 414 | 20231227 | 124900 | 866335110 | 5220 | 5220 | 5220 | 5220 | 110 |
| 415 | 20231227 | 124800 | 865760910 | 5220 | 5220 | 5230 | 5220 | 1126 |
| 416 | 20231227 | 124700 | 859876340 | 5220 | 5220 | 5230 | 5220 | 787 |
| 417 | 20231227 | 124600 | 855767920 | 5230 | 5210 | 5230 | 5210 | 176 |
| 418 | 20231227 | 124500 | 854849560 | 5230 | 5230 | 5230 | 5230 | 177 |
| 419 | 20231227 | 124400 | 853923850 | 5230 | 5220 | 5230 | 5220 | 1504 |
| 420 | 20231227 | 124300 | 846062600 | 5220 | 5210 | 5220 | 5210 | 2727 |
| 421 | 20231227 | 124200 | 831835930 | 5210 | 5200 | 5210 | 5200 | 3916 |
| 422 | 20231227 | 124100 | 811470290 | 5200 | 5200 | 5200 | 5200 | 0 |
| 423 | 20231227 | 124000 | 811470290 | 5200 | 5180 | 5200 | 5170 | 190 |
| 424 | 20231227 | 123900 | 810486880 | 5170 | 5180 | 5180 | 5170 | 2737 |
| 425 | 20231227 | 123800 | 796319420 | 5180 | 5190 | 5190 | 5180 | 80 |
| 426 | 20231227 | 123700 | 795904420 | 5200 | 5200 | 5200 | 5200 | 10 |
| 427 | 20231227 | 123600 | 795852420 | 5200 | 5200 | 5200 | 5200 | 1 |
| 428 | 20231227 | 123500 | 795847220 | 5200 | 5200 | 5200 | 5200 | 0 |
| 429 | 20231227 | 123400 | 795847220 | 5200 | 5200 | 5200 | 5200 | 0 |
| 430 | 20231227 | 123300 | 795847220 | 5200 | 5200 | 5200 | 5200 | 208 |
| 431 | 20231227 | 123200 | 794765620 | 5200 | 5200 | 5200 | 5190 | 1512 |
| 432 | 20231227 | 123100 | 786912990 | 5190 | 5190 | 5190 | 5190 | 81 |
| 433 | 20231227 | 123000 | 786492600 | 5190 | 5190 | 5190 | 5190 | 541 |
| 434 | 20231227 | 122900 | 783684810 | 5180 | 5190 | 5190 | 5180 | 28 |
| 435 | 20231227 | 122800 | 783539670 | 5190 | 5200 | 5200 | 5190 | 190 |
| 436 | 20231227 | 122700 | 782553170 | 5200 | 5200 | 5200 | 5200 | 2 |
| 437 | 20231227 | 122600 | 782542770 | 5190 | 5190 | 5190 | 5190 | 86 |
| 438 | 20231227 | 122500 | 782096430 | 5200 | 5200 | 5200 | 5200 | 10 |
| 439 | 20231227 | 122400 | 782044430 | 5190 | 5190 | 5200 | 5190 | 1278 |
| 440 | 20231227 | 122300 | 775410910 | 5190 | 5190 | 5190 | 5190 | 20 |
| 441 | 20231227 | 122200 | 775307110 | 5190 | 5190 | 5190 | 5190 | 1000 |
| 442 | 20231227 | 122100 | 770117110 | 5190 | 5190 | 5190 | 5190 | 1366 |
| 443 | 20231227 | 122000 | 763027570 | 5180 | 5180 | 5180 | 5180 | 0 |
| 444 | 20231227 | 121900 | 763027570 | 5180 | 5180 | 5180 | 5180 | 1017 |
| 445 | 20231227 | 121800 | 757759510 | 5150 | 5150 | 5150 | 5150 | 95 |
| 446 | 20231227 | 121700 | 757270260 | 5150 | 5150 | 5150 | 5150 | 579 |
| 447 | 20231227 | 121600 | 754288410 | 5170 | 5170 | 5170 | 5170 | 0 |
| 448 | 20231227 | 121500 | 754288410 | 5170 | 5170 | 5170 | 5170 | 100 |
| 449 | 20231227 | 121400 | 753771410 | 5180 | 5180 | 5180 | 5150 | 942 |
| 450 | 20231227 | 121300 | 748913420 | 5170 | 5170 | 5170 | 5170 | 100 |
| 451 | 20231227 | 121200 | 748396420 | 5180 | 5180 | 5180 | 5180 | 20 |
| 452 | 20231227 | 121100 | 748292820 | 5180 | 5180 | 5180 | 5180 | 2 |
| 453 | 20231227 | 121000 | 748282460 | 5160 | 5160 | 5160 | 5160 | 0 |
| 454 | 20231227 | 120900 | 748282460 | 5160 | 5170 | 5170 | 5160 | 100 |
| 455 | 20231227 | 120800 | 747766230 | 5180 | 5180 | 5180 | 5180 | 1 |
| 456 | 20231227 | 120700 | 747761050 | 5170 | 5170 | 5170 | 5170 | 2 |
| 457 | 20231227 | 120600 | 747750710 | 5160 | 5160 | 5160 | 5160 | 0 |
| 458 | 20231227 | 120500 | 747750710 | 5160 | 5160 | 5160 | 5160 | 0 |
| 459 | 20231227 | 120400 | 747750710 | 5160 | 5160 | 5160 | 5160 | 0 |
| 460 | 20231227 | 120300 | 747750710 | 5160 | 5170 | 5170 | 5160 | 1612 |
| 461 | 20231227 | 120200 | 739432210 | 5180 | 5180 | 5180 | 5180 | 0 |
| 462 | 20231227 | 120100 | 739432210 | 5180 | 5180 | 5180 | 5180 | 11 |
| 463 | 20231227 | 120000 | 739375230 | 5180 | 5180 | 5180 | 5180 | 1 |
| 464 | 20231227 | 115900 | 739370050 | 5170 | 5170 | 5170 | 5170 | 0 |
| 465 | 20231227 | 115800 | 739370050 | 5170 | 5170 | 5170 | 5170 | 51 |
| 466 | 20231227 | 115700 | 739106380 | 5170 | 5170 | 5170 | 5170 | 133 |
| 467 | 20231227 | 115600 | 738418770 | 5170 | 5170 | 5170 | 5170 | 100 |
| 468 | 20231227 | 115500 | 737901770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 469 | 20231227 | 115400 | 737901770 | 5180 | 5180 | 5180 | 5180 | 100 |
| 470 | 20231227 | 115300 | 737383770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 471 | 20231227 | 115200 | 737383770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 472 | 20231227 | 115100 | 737383770 | 5180 | 5180 | 5180 | 5180 | 500 |
| 473 | 20231227 | 115000 | 734793770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 474 | 20231227 | 114900 | 734793770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 475 | 20231227 | 114800 | 734793770 | 5180 | 5180 | 5180 | 5180 | 201 |
| 476 | 20231227 | 114700 | 733752590 | 5180 | 5180 | 5180 | 5180 | 0 |
| 477 | 20231227 | 114600 | 733752590 | 5180 | 5180 | 5180 | 5180 | 40 |
| 478 | 20231227 | 114500 | 733545390 | 5180 | 5180 | 5180 | 5180 | 0 |
| 479 | 20231227 | 114400 | 733545390 | 5180 | 5180 | 5180 | 5180 | 12 |
| 480 | 20231227 | 114300 | 733483230 | 5180 | 5180 | 5180 | 5180 | 10 |
| 481 | 20231227 | 114200 | 733431430 | 5150 | 5150 | 5150 | 5150 | 0 |
| 482 | 20231227 | 114100 | 733431430 | 5150 | 5150 | 5150 | 5150 | 0 |
| 483 | 20231227 | 114000 | 733431430 | 5150 | 5150 | 5150 | 5150 | 616 |
| 484 | 20231227 | 113900 | 730259030 | 5180 | 5160 | 5180 | 5150 | 1423 |
| 485 | 20231227 | 113800 | 722928110 | 5180 | 5180 | 5180 | 5180 | 403 |
| 486 | 20231227 | 113700 | 720840570 | 5180 | 5190 | 5190 | 5180 | 1007 |
| 487 | 20231227 | 113600 | 715621300 | 5190 | 5190 | 5200 | 5190 | 57 |
| 488 | 20231227 | 113500 | 715325090 | 5190 | 5190 | 5200 | 5190 | 2312 |
| 489 | 20231227 | 113400 | 703312030 | 5180 | 5180 | 5180 | 5180 | 10 |
| 490 | 20231227 | 113300 | 703260230 | 5180 | 5160 | 5180 | 5160 | 2751 |
| 491 | 20231227 | 113200 | 689053240 | 5160 | 5160 | 5160 | 5160 | 1 |
| 492 | 20231227 | 113100 | 689048080 | 5140 | 5140 | 5150 | 5140 | 1532 |
| 493 | 20231227 | 113000 | 681173510 | 5140 | 5130 | 5140 | 5130 | 1482 |
| 494 | 20231227 | 112900 | 673567350 | 5140 | 5160 | 5170 | 5140 | 3410 |
| 495 | 20231227 | 112800 | 656036770 | 5150 | 5170 | 5170 | 5150 | 3802 |
| 496 | 20231227 | 112700 | 636423780 | 5170 | 5170 | 5180 | 5170 | 1430 |
| 497 | 20231227 | 112600 | 629030670 | 5180 | 5180 | 5180 | 5170 | 1144 |
| 498 | 20231227 | 112500 | 623104850 | 5180 | 5170 | 5180 | 5170 | 1000 |
| 499 | 20231227 | 112400 | 617927850 | 5180 | 5180 | 5190 | 5160 | 2690 |
| 500 | 20231227 | 112300 | 604025780 | 5190 | 5230 | 5240 | 5190 | 4818 |
| 501 | 20231227 | 112200 | 578913260 | 5240 | 5220 | 5250 | 5220 | 899 |
| 502 | 20231227 | 112100 | 574206290 | 5220 | 5220 | 5220 | 5220 | 50 |
| 503 | 20231227 | 112000 | 573945290 | 5210 | 5220 | 5220 | 5210 | 6 |
| 504 | 20231227 | 111900 | 573914020 | 5220 | 5210 | 5230 | 5210 | 368 |
| 505 | 20231227 | 111800 | 571996680 | 5220 | 5220 | 5220 | 5220 | 50 |
| 506 | 20231227 | 111700 | 571735680 | 5200 | 5260 | 5260 | 5200 | 2272 |
| 507 | 20231227 | 111600 | 559896540 | 5230 | 5270 | 5270 | 5230 | 2528 |
| 508 | 20231227 | 111500 | 546596370 | 5270 | 5250 | 5270 | 5220 | 2673 |
| 509 | 20231227 | 111400 | 532560130 | 5270 | 5240 | 5270 | 5230 | 4874 |
| 510 | 20231227 | 111300 | 506968300 | 5250 | 5230 | 5270 | 5230 | 11551 |
| 511 | 20231227 | 111200 | 446285340 | 5230 | 5210 | 5230 | 5190 | 3944 |
| 512 | 20231227 | 111100 | 425713240 | 5210 | 5200 | 5210 | 5200 | 530 |
| 513 | 20231227 | 111000 | 422955240 | 5200 | 5210 | 5210 | 5200 | 40 |
| 514 | 20231227 | 110900 | 422747230 | 5190 | 5200 | 5210 | 5190 | 1863 |
| 515 | 20231227 | 110800 | 413052300 | 5200 | 5180 | 5200 | 5180 | 1134 |
| 516 | 20231227 | 110700 | 407158160 | 5180 | 5160 | 5180 | 5160 | 104 |
| 517 | 20231227 | 110600 | 406621120 | 5180 | 5180 | 5180 | 5180 | 95 |
| 518 | 20231227 | 110500 | 406129020 | 5180 | 5180 | 5180 | 5180 | 2 |
| 519 | 20231227 | 110400 | 406118660 | 5180 | 5180 | 5180 | 5160 | 388 |
| 520 | 20231227 | 110300 | 404110310 | 5170 | 5170 | 5170 | 5170 | 1 |
| 521 | 20231227 | 110200 | 404105140 | 5160 | 5170 | 5180 | 5160 | 625 |
| 522 | 20231227 | 110100 | 400871610 | 5160 | 5160 | 5160 | 5160 | 197 |
| 523 | 20231227 | 110000 | 399855090 | 5160 | 5160 | 5160 | 5160 | 25 |
| 524 | 20231227 | 105900 | 399726090 | 5170 | 5170 | 5170 | 5170 | 50 |
| 525 | 20231227 | 105800 | 399467590 | 5170 | 5170 | 5170 | 5170 | 1 |
| 526 | 20231227 | 105700 | 399462420 | 5170 | 5170 | 5170 | 5170 | 194 |
| 527 | 20231227 | 105600 | 398459440 | 5170 | 5170 | 5170 | 5170 | 0 |
| 528 | 20231227 | 105500 | 398459440 | 5170 | 5170 | 5170 | 5170 | 236 |
| 529 | 20231227 | 105400 | 397239320 | 5170 | 5180 | 5180 | 5170 | 630 |
| 530 | 20231227 | 105300 | 393979220 | 5180 | 5180 | 5180 | 5180 | 0 |
| 531 | 20231227 | 105200 | 393979220 | 5180 | 5180 | 5180 | 5180 | 54 |
| 532 | 20231227 | 105100 | 393699500 | 5170 | 5170 | 5170 | 5170 | 0 |
| 533 | 20231227 | 105000 | 393699500 | 5170 | 5170 | 5170 | 5170 | 0 |
| 534 | 20231227 | 104900 | 393699500 | 5170 | 5170 | 5170 | 5170 | 834 |
| 535 | 20231227 | 104800 | 389387720 | 5160 | 5160 | 5160 | 5160 | 153 |
| 536 | 20231227 | 104700 | 388598240 | 5160 | 5160 | 5160 | 5160 | 0 |
| 537 | 20231227 | 104600 | 388598240 | 5160 | 5160 | 5160 | 5160 | 10 |
| 538 | 20231227 | 104500 | 388546640 | 5160 | 5160 | 5160 | 5160 | 2 |
| 539 | 20231227 | 104400 | 388536320 | 5140 | 5140 | 5140 | 5140 | 100 |
| 540 | 20231227 | 104300 | 388022320 | 5140 | 5140 | 5140 | 5140 | 150 |
| 541 | 20231227 | 104200 | 387251320 | 5140 | 5150 | 5150 | 5140 | 80 |
| 542 | 20231227 | 104100 | 386839460 | 5150 | 5150 | 5150 | 5150 | 102 |
| 543 | 20231227 | 104000 | 386314160 | 5150 | 5150 | 5150 | 5150 | 0 |
| 544 | 20231227 | 103900 | 386314160 | 5150 | 5150 | 5150 | 5150 | 330 |
| 545 | 20231227 | 103800 | 384614660 | 5150 | 5150 | 5150 | 5150 | 2 |
| 546 | 20231227 | 103700 | 384604360 | 5130 | 5140 | 5140 | 5130 | 610 |
| 547 | 20231227 | 103600 | 381473560 | 5140 | 5140 | 5140 | 5140 | 770 |
| 548 | 20231227 | 103500 | 377515760 | 5150 | 5150 | 5150 | 5150 | 30 |
| 549 | 20231227 | 103400 | 377361260 | 5170 | 5170 | 5170 | 5170 | 0 |
| 550 | 20231227 | 103300 | 377361260 | 5170 | 5170 | 5170 | 5170 | 150 |
| 551 | 20231227 | 103200 | 376585760 | 5160 | 5160 | 5160 | 5160 | 20 |
| 552 | 20231227 | 103100 | 376482560 | 5160 | 5160 | 5160 | 5160 | 0 |
| 553 | 20231227 | 103000 | 376482560 | 5160 | 5170 | 5170 | 5160 | 39 |
| 554 | 20231227 | 102900 | 376281030 | 5170 | 5150 | 5170 | 5140 | 398 |
| 555 | 20231227 | 102800 | 374231300 | 5150 | 5150 | 5150 | 5150 | 100 |
| 556 | 20231227 | 102700 | 373716300 | 5170 | 5170 | 5170 | 5170 | 2 |
| 557 | 20231227 | 102600 | 373705960 | 5160 | 5160 | 5160 | 5160 | 294 |
| 558 | 20231227 | 102500 | 372188920 | 5160 | 5160 | 5160 | 5160 | 0 |
| 559 | 20231227 | 102400 | 372188920 | 5160 | 5160 | 5160 | 5160 | 1 |
| 560 | 20231227 | 102300 | 372183760 | 5160 | 5160 | 5160 | 5160 | 0 |
| 561 | 20231227 | 102200 | 372183760 | 5160 | 5150 | 5160 | 5150 | 44 |
| 562 | 20231227 | 102100 | 371957150 | 5160 | 5160 | 5160 | 5160 | 10 |
| 563 | 20231227 | 102000 | 371905550 | 5170 | 5170 | 5170 | 5170 | 2 |
| 564 | 20231227 | 101900 | 371895210 | 5150 | 5140 | 5150 | 5140 | 212 |
| 565 | 20231227 | 101800 | 370803640 | 5140 | 5110 | 5140 | 5110 | 138 |
| 566 | 20231227 | 101700 | 370098390 | 5110 | 5120 | 5120 | 5110 | 162 |
| 567 | 20231227 | 101600 | 369269480 | 5140 | 5130 | 5140 | 5110 | 2002 |
| 568 | 20231227 | 101500 | 359020230 | 5150 | 5130 | 5150 | 5130 | 343 |
| 569 | 20231227 | 101400 | 357260620 | 5140 | 5170 | 5170 | 5140 | 66 |
| 570 | 20231227 | 101300 | 356920780 | 5180 | 5180 | 5180 | 5180 | 32 |
| 571 | 20231227 | 101200 | 356755020 | 5140 | 5180 | 5180 | 5140 | 11 |
| 572 | 20231227 | 101100 | 356698080 | 5180 | 5150 | 5180 | 5150 | 758 |
| 573 | 20231227 | 101000 | 352789730 | 5150 | 5120 | 5150 | 5110 | 1542 |
| 574 | 20231227 | 100900 | 344902910 | 5120 | 5110 | 5150 | 5110 | 1238 |
| 575 | 20231227 | 100800 | 338547260 | 5140 | 5110 | 5140 | 5110 | 245 |
| 576 | 20231227 | 100700 | 337295250 | 5120 | 5130 | 5130 | 5120 | 584 |
| 577 | 20231227 | 100600 | 334303830 | 5130 | 5130 | 5130 | 5130 | 48 |
| 578 | 20231227 | 100500 | 334057590 | 5140 | 5130 | 5140 | 5120 | 911 |
| 579 | 20231227 | 100400 | 329388420 | 5140 | 5150 | 5150 | 5140 | 1801 |
| 580 | 20231227 | 100300 | 320114550 | 5160 | 5170 | 5170 | 5160 | 1383 |
| 581 | 20231227 | 100200 | 312977970 | 5170 | 5180 | 5180 | 5170 | 6 |
| 582 | 20231227 | 100100 | 312946940 | 5170 | 5170 | 5180 | 5170 | 1160 |
| 583 | 20231227 | 100000 | 306942040 | 5180 | 5190 | 5190 | 5180 | 351 |
| 584 | 20231227 | 095900 | 305120470 | 5160 | 5190 | 5190 | 5160 | 4118 |
| 585 | 20231227 | 095800 | 283821680 | 5210 | 5190 | 5210 | 5190 | 261 |
| 586 | 20231227 | 095700 | 282464630 | 5210 | 5200 | 5210 | 5200 | 1445 |
| 587 | 20231227 | 095600 | 274943020 | 5190 | 5190 | 5190 | 5190 | 344 |
| 588 | 20231227 | 095500 | 273157660 | 5190 | 5190 | 5190 | 5190 | 150 |
| 589 | 20231227 | 095400 | 272379160 | 5180 | 5170 | 5190 | 5170 | 1122 |
| 590 | 20231227 | 095300 | 266562010 | 5160 | 5180 | 5180 | 5160 | 1515 |
| 591 | 20231227 | 095200 | 258728250 | 5180 | 5190 | 5200 | 5180 | 2608 |
| 592 | 20231227 | 095100 | 245201800 | 5190 | 5190 | 5190 | 5170 | 2478 |
| 593 | 20231227 | 095000 | 232376700 | 5190 | 5180 | 5190 | 5170 | 1404 |
| 594 | 20231227 | 094900 | 225099870 | 5190 | 5190 | 5190 | 5180 | 835 |
| 595 | 20231227 | 094800 | 220773070 | 5200 | 5190 | 5210 | 5170 | 3992 |
| 596 | 20231227 | 094700 | 200081130 | 5210 | 5180 | 5210 | 5180 | 3765 |
| 597 | 20231227 | 094600 | 180550750 | 5180 | 5170 | 5200 | 5170 | 4854 |
| 598 | 20231227 | 094500 | 155403900 | 5180 | 5100 | 5180 | 5100 | 4549 |
| 599 | 20231227 | 094400 | 132013230 | 5080 | 5080 | 5080 | 5080 | 4 |
| 600 | 20231227 | 094300 | 131992910 | 5080 | 5120 | 5120 | 5080 | 61 |
| 601 | 20231227 | 094200 | 131680670 | 5120 | 5110 | 5120 | 5110 | 87 |
| 602 | 20231227 | 094100 | 131236000 | 5110 | 5100 | 5110 | 5070 | 844 |
| 603 | 20231227 | 094000 | 126946340 | 5100 | 5100 | 5100 | 5100 | 96 |
| 604 | 20231227 | 093900 | 126456740 | 5090 | 5130 | 5130 | 5090 | 1224 |
| 605 | 20231227 | 093800 | 120185590 | 5130 | 5130 | 5130 | 5130 | 0 |
| 606 | 20231227 | 093700 | 120185590 | 5130 | 5100 | 5130 | 5080 | 411 |
| 607 | 20231227 | 093600 | 118094960 | 5100 | 5130 | 5130 | 5100 | 1021 |
| 608 | 20231227 | 093500 | 112887610 | 5130 | 5130 | 5130 | 5130 | 356 |
| 609 | 20231227 | 093400 | 111061330 | 5130 | 5100 | 5130 | 5100 | 1387 |
| 610 | 20231227 | 093300 | 103948210 | 5110 | 5120 | 5120 | 5110 | 604 |
| 611 | 20231227 | 093200 | 100856730 | 5120 | 5120 | 5120 | 5120 | 220 |
| 612 | 20231227 | 093100 | 99730330 | 5120 | 5120 | 5120 | 5120 | 3 |
| 613 | 20231227 | 093000 | 99714970 | 5120 | 5090 | 5120 | 5090 | 31 |
| 614 | 20231227 | 092900 | 99556580 | 5090 | 5090 | 5090 | 5080 | 54 |
| 615 | 20231227 | 092800 | 99282020 | 5080 | 5120 | 5120 | 5080 | 115 |
| 616 | 20231227 | 092700 | 98697040 | 5120 | 5090 | 5120 | 5090 | 354 |
| 617 | 20231227 | 092600 | 96894430 | 5090 | 5100 | 5100 | 5090 | 88 |
| 618 | 20231227 | 092500 | 96445640 | 5100 | 5110 | 5120 | 5100 | 320 |
| 619 | 20231227 | 092400 | 94812440 | 5120 | 5120 | 5120 | 5120 | 50 |
| 620 | 20231227 | 092300 | 94556440 | 5120 | 5110 | 5120 | 5110 | 355 |
| 621 | 20231227 | 092200 | 92742240 | 5100 | 5100 | 5100 | 5100 | 50 |
| 622 | 20231227 | 092100 | 92487240 | 5120 | 5120 | 5120 | 5120 | 0 |
| 623 | 20231227 | 092000 | 92487240 | 5120 | 5080 | 5120 | 5080 | 743 |
| 624 | 20231227 | 091900 | 88694900 | 5080 | 5080 | 5080 | 5080 | 0 |
| 625 | 20231227 | 091800 | 88694900 | 5080 | 5090 | 5090 | 5080 | 132 |
| 626 | 20231227 | 091700 | 88023940 | 5090 | 5110 | 5110 | 5090 | 135 |
| 627 | 20231227 | 091600 | 87335390 | 5110 | 5090 | 5110 | 5090 | 402 |
| 628 | 20231227 | 091500 | 85288810 | 5120 | 5120 | 5120 | 5120 | 23 |
| 629 | 20231227 | 091400 | 85171050 | 5090 | 5120 | 5130 | 5090 | 794 |
| 630 | 20231227 | 091300 | 81115560 | 5120 | 5120 | 5120 | 5120 | 50 |
| 631 | 20231227 | 091200 | 80859560 | 5120 | 5110 | 5120 | 5100 | 120 |
| 632 | 20231227 | 091100 | 80247170 | 5100 | 5120 | 5120 | 5100 | 220 |
| 633 | 20231227 | 091000 | 79124770 | 5100 | 5100 | 5100 | 5100 | 104 |
| 634 | 20231227 | 090900 | 78594370 | 5130 | 5130 | 5130 | 5130 | 0 |
| 635 | 20231227 | 090800 | 78594370 | 5130 | 5130 | 5130 | 5130 | 60 |
| 636 | 20231227 | 090700 | 78286570 | 5120 | 5120 | 5120 | 5030 | 2196 |
| 637 | 20231227 | 090600 | 67135400 | 5120 | 5120 | 5120 | 5120 | 34 |
| 638 | 20231227 | 090500 | 66961320 | 5110 | 5100 | 5110 | 5100 | 527 |
| 639 | 20231227 | 090400 | 64270790 | 5100 | 5120 | 5120 | 5010 | 2701 |
| 640 | 20231227 | 090300 | 50617310 | 5100 | 5100 | 5100 | 5100 | 301 |
| 641 | 20231227 | 090200 | 49082210 | 5130 | 5130 | 5130 | 5070 | 406 |
| 642 | 20231227 | 090100 | 47005740 | 5120 | 5060 | 5120 | 5050 | 3475 |
| 643 | 20231227 | 090000 | 29299900 | 5060 | 5040 | 5090 | 5040 | 5801 |