34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 193600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 3 | 20231228 | 193500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20231228 | 193400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20231228 | 193300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20231228 | 193200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20231228 | 193100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20231228 | 193000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20231228 | 192900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20231228 | 192800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20231228 | 192700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20231228 | 192600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20231228 | 192500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20231228 | 192400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20231228 | 192300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20231228 | 192200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20231228 | 192100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20231228 | 192000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20231228 | 191900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20231228 | 191800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20231228 | 191700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20231228 | 191600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20231228 | 191500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20231228 | 191400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20231228 | 191300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20231228 | 191200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20231228 | 191100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20231228 | 191000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20231228 | 190900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20231228 | 190800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20231228 | 190700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20231228 | 190600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 33 | 20231228 | 190500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20231228 | 190400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20231228 | 190300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20231228 | 190200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20231228 | 190100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20231228 | 190000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20231228 | 185900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20231228 | 185800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20231228 | 185700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20231228 | 185600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20231228 | 185500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20231228 | 185400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20231228 | 185300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20231228 | 185200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20231228 | 185100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20231228 | 185000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20231228 | 184900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20231228 | 184800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20231228 | 184700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20231228 | 184600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20231228 | 184500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20231228 | 184400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20231228 | 184300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20231228 | 184200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20231228 | 184100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20231228 | 184000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20231228 | 183900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20231228 | 183800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20231228 | 183700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20231228 | 183600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 63 | 20231228 | 183500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20231228 | 183400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20231228 | 183300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20231228 | 183200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20231228 | 183100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20231228 | 183000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20231228 | 182900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20231228 | 182800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20231228 | 182700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20231228 | 182600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20231228 | 182500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20231228 | 182400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20231228 | 182300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20231228 | 182200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20231228 | 182100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20231228 | 182000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20231228 | 181900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20231228 | 181800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20231228 | 181700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20231228 | 181600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20231228 | 181500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20231228 | 181400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20231228 | 181300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20231228 | 181200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20231228 | 181100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20231228 | 181000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20231228 | 180900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20231228 | 180800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20231228 | 180700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20231228 | 180600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 93 | 20231228 | 180500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20231228 | 180400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20231228 | 180300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20231228 | 180200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20231228 | 180100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20231228 | 180000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20231228 | 175900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20231228 | 175800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20231228 | 175700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20231228 | 175600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20231228 | 175500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20231228 | 175400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20231228 | 175300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20231228 | 175200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20231228 | 175100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20231228 | 175000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20231228 | 174900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20231228 | 174800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20231228 | 174700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20231228 | 174600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20231228 | 174500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20231228 | 174400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20231228 | 174300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20231228 | 174200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20231228 | 174100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20231228 | 174000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20231228 | 173900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20231228 | 173800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20231228 | 173700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20231228 | 173600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 123 | 20231228 | 173500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20231228 | 173400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20231228 | 173300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20231228 | 173200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20231228 | 173100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20231228 | 173000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20231228 | 172900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20231228 | 172800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20231228 | 172700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20231228 | 172600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20231228 | 172500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20231228 | 172400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20231228 | 172300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20231228 | 172200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20231228 | 172100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20231228 | 172000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20231228 | 171900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20231228 | 171800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20231228 | 171700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20231228 | 171600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20231228 | 171500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20231228 | 171400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20231228 | 171300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20231228 | 171200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20231228 | 171100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20231228 | 171000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20231228 | 170900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20231228 | 170800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20231228 | 170700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20231228 | 170600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 153 | 20231228 | 170500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20231228 | 170400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20231228 | 170300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20231228 | 170200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20231228 | 170100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20231228 | 170000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20231228 | 165900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20231228 | 165800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20231228 | 165700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20231228 | 165600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20231228 | 165500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20231228 | 165400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20231228 | 165300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20231228 | 165200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20231228 | 165100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20231228 | 165000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20231228 | 164900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20231228 | 164800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20231228 | 164700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20231228 | 164600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20231228 | 164500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20231228 | 164400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20231228 | 164300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20231228 | 164200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20231228 | 164100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20231228 | 164000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20231228 | 163900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20231228 | 163800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20231228 | 163700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20231228 | 163600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 183 | 20231228 | 163500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20231228 | 163400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20231228 | 163300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20231228 | 163200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20231228 | 163100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20231228 | 163000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20231228 | 162900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20231228 | 162800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20231228 | 162700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20231228 | 162600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20231228 | 162500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20231228 | 162400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20231228 | 162300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20231228 | 162200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20231228 | 162100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20231228 | 162000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20231228 | 161900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20231228 | 161800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20231228 | 161700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20231228 | 161600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20231228 | 161500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20231228 | 161400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20231228 | 161300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20231228 | 161200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20231228 | 161100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20231228 | 161000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20231228 | 160900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20231228 | 160800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20231228 | 160700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20231228 | 160600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 213 | 20231228 | 160500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20231228 | 160400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20231228 | 160300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20231228 | 160200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20231228 | 160100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20231228 | 160000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20231228 | 155900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20231228 | 155800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20231228 | 155700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20231228 | 155600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20231228 | 155500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20231228 | 155400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20231228 | 155300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20231228 | 155200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20231228 | 155100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20231228 | 155000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20231228 | 154900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20231228 | 154800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20231228 | 154700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20231228 | 154600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20231228 | 154500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20231228 | 154400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20231228 | 154300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 236 | 20231228 | 154200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 237 | 20231228 | 154100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 238 | 20231228 | 154000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 239 | 20231228 | 153900 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 240 | 20231228 | 153800 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 241 | 20231228 | 153700 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 242 | 20231228 | 153600 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 243 | 20231228 | 153500 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 244 | 20231228 | 153400 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 245 | 20231228 | 153300 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 246 | 20231228 | 153200 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 247 | 20231228 | 153100 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 248 | 20231228 | 153000 | 2709009850 | 20550 | 20550 | 20550 | 20550 | 4987 |
| 249 | 20231228 | 152900 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 250 | 20231228 | 152800 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 251 | 20231228 | 152700 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 252 | 20231228 | 152600 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 253 | 20231228 | 152500 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 254 | 20231228 | 152400 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 255 | 20231228 | 152300 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 256 | 20231228 | 152200 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 257 | 20231228 | 152100 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 258 | 20231228 | 152000 | 2606527000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 259 | 20231228 | 151900 | 2606527000 | 20550 | 20500 | 20550 | 20500 | 3765 |
| 260 | 20231228 | 151800 | 2529343150 | 20550 | 20550 | 20550 | 20500 | 110 |
| 261 | 20231228 | 151700 | 2527083150 | 20550 | 20550 | 20550 | 20550 | 2297 |
| 262 | 20231228 | 151600 | 2479879800 | 20550 | 20550 | 20550 | 20550 | 98 |
| 263 | 20231228 | 151500 | 2477865900 | 20500 | 20550 | 20550 | 20500 | 2663 |
| 264 | 20231228 | 151400 | 2423169000 | 20500 | 20500 | 20500 | 20500 | 275 |
| 265 | 20231228 | 151300 | 2417531500 | 20550 | 20550 | 20550 | 20500 | 217 |
| 266 | 20231228 | 151200 | 2413081300 | 20500 | 20550 | 20550 | 20500 | 17 |
| 267 | 20231228 | 151100 | 2412732000 | 20550 | 20500 | 20550 | 20450 | 689 |
| 268 | 20231228 | 151000 | 2398607450 | 20500 | 20500 | 20550 | 20500 | 137 |
| 269 | 20231228 | 150900 | 2395798700 | 20550 | 20500 | 20550 | 20500 | 472 |
| 270 | 20231228 | 150800 | 2386104350 | 20500 | 20550 | 20550 | 20500 | 472 |
| 271 | 20231228 | 150700 | 2376428100 | 20550 | 20500 | 20550 | 20500 | 207 |
| 272 | 20231228 | 150600 | 2372184500 | 20500 | 20550 | 20550 | 20500 | 887 |
| 273 | 20231228 | 150500 | 2353982950 | 20550 | 20500 | 20550 | 20500 | 121 |
| 274 | 20231228 | 150400 | 2351502350 | 20550 | 20500 | 20550 | 20500 | 995 |
| 275 | 20231228 | 150300 | 2331101050 | 20550 | 20550 | 20550 | 20550 | 137 |
| 276 | 20231228 | 150200 | 2328285700 | 20550 | 20550 | 20550 | 20550 | 485 |
| 277 | 20231228 | 150100 | 2318318950 | 20550 | 20550 | 20550 | 20550 | 35 |
| 278 | 20231228 | 150000 | 2317599700 | 20550 | 20550 | 20550 | 20500 | 695 |
| 279 | 20231228 | 145900 | 2303338950 | 20550 | 20500 | 20550 | 20500 | 59 |
| 280 | 20231228 | 145800 | 2302129300 | 20500 | 20500 | 20500 | 20500 | 20 |
| 281 | 20231228 | 145700 | 2301719300 | 20450 | 20500 | 20550 | 20450 | 1194 |
| 282 | 20231228 | 145600 | 2277244600 | 20550 | 20550 | 20550 | 20500 | 25 |
| 283 | 20231228 | 145500 | 2276731850 | 20550 | 20500 | 20550 | 20500 | 618 |
| 284 | 20231228 | 145400 | 2264062750 | 20550 | 20550 | 20550 | 20550 | 338 |
| 285 | 20231228 | 145300 | 2257116850 | 20550 | 20500 | 20550 | 20500 | 103 |
| 286 | 20231228 | 145200 | 2255005250 | 20550 | 20500 | 20550 | 20500 | 302 |
| 287 | 20231228 | 145100 | 2248814050 | 20550 | 20500 | 20550 | 20450 | 224 |
| 288 | 20231228 | 145000 | 2244222550 | 20500 | 20500 | 20500 | 20500 | 497 |
| 289 | 20231228 | 144900 | 2234034050 | 20500 | 20550 | 20550 | 20500 | 205 |
| 290 | 20231228 | 144800 | 2229831350 | 20500 | 20550 | 20550 | 20500 | 319 |
| 291 | 20231228 | 144700 | 2223291500 | 20550 | 20500 | 20550 | 20500 | 3 |
| 292 | 20231228 | 144600 | 2223229950 | 20500 | 20550 | 20550 | 20500 | 1101 |
| 293 | 20231228 | 144500 | 2200659400 | 20550 | 20550 | 20550 | 20550 | 5 |
| 294 | 20231228 | 144400 | 2200556650 | 20500 | 20550 | 20550 | 20500 | 212 |
| 295 | 20231228 | 144300 | 2196210550 | 20550 | 20550 | 20550 | 20500 | 15 |
| 296 | 20231228 | 144200 | 2195902800 | 20550 | 20550 | 20550 | 20550 | 5 |
| 297 | 20231228 | 144100 | 2195800050 | 20550 | 20550 | 20550 | 20550 | 1 |
| 298 | 20231228 | 144000 | 2195779500 | 20500 | 20550 | 20550 | 20500 | 105 |
| 299 | 20231228 | 143900 | 2193626700 | 20500 | 20550 | 20550 | 20500 | 84 |
| 300 | 20231228 | 143800 | 2191904600 | 20550 | 20500 | 20550 | 20500 | 20 |
| 301 | 20231228 | 143700 | 2191494300 | 20550 | 20500 | 20550 | 20500 | 23 |
| 302 | 20231228 | 143600 | 2191022650 | 20550 | 20500 | 20550 | 20500 | 136 |
| 303 | 20231228 | 143500 | 2188234550 | 20500 | 20500 | 20550 | 20500 | 120 |
| 304 | 20231228 | 143400 | 2185774250 | 20500 | 20500 | 20550 | 20500 | 192 |
| 305 | 20231228 | 143300 | 2181838200 | 20550 | 20500 | 20550 | 20500 | 72 |
| 306 | 20231228 | 143200 | 2180361950 | 20500 | 20500 | 20550 | 20500 | 64 |
| 307 | 20231228 | 143100 | 2179049850 | 20550 | 20550 | 20550 | 20550 | 6 |
| 308 | 20231228 | 143000 | 2178926550 | 20550 | 20550 | 20550 | 20550 | 10 |
| 309 | 20231228 | 142900 | 2178721050 | 20500 | 20550 | 20550 | 20500 | 101 |
| 310 | 20231228 | 142800 | 2176650500 | 20550 | 20550 | 20550 | 20550 | 75 |
| 311 | 20231228 | 142700 | 2175109250 | 20550 | 20550 | 20550 | 20550 | 1 |
| 312 | 20231228 | 142600 | 2175088700 | 20550 | 20500 | 20550 | 20500 | 7 |
| 313 | 20231228 | 142500 | 2174944900 | 20500 | 20500 | 20500 | 20500 | 19 |
| 314 | 20231228 | 142400 | 2174555400 | 20550 | 20550 | 20550 | 20550 | 17 |
| 315 | 20231228 | 142300 | 2174206050 | 20550 | 20550 | 20550 | 20550 | 3 |
| 316 | 20231228 | 142200 | 2174144400 | 20550 | 20550 | 20550 | 20550 | 2 |
| 317 | 20231228 | 142100 | 2174103300 | 20550 | 20550 | 20550 | 20500 | 16 |
| 318 | 20231228 | 142000 | 2173775000 | 20500 | 20450 | 20500 | 20450 | 350 |
| 319 | 20231228 | 141900 | 2166615000 | 20550 | 20550 | 20550 | 20500 | 166 |
| 320 | 20231228 | 141800 | 2163211700 | 20550 | 20550 | 20550 | 20500 | 107 |
| 321 | 20231228 | 141700 | 2161017850 | 20550 | 20550 | 20550 | 20450 | 4243 |
| 322 | 20231228 | 141600 | 2074234250 | 20550 | 20550 | 20550 | 20550 | 6 |
| 323 | 20231228 | 141500 | 2074110950 | 20550 | 20550 | 20550 | 20500 | 9 |
| 324 | 20231228 | 141400 | 2073926200 | 20550 | 20550 | 20550 | 20550 | 6 |
| 325 | 20231228 | 141300 | 2073802900 | 20550 | 20550 | 20550 | 20550 | 22 |
| 326 | 20231228 | 141200 | 2073350800 | 20550 | 20500 | 20550 | 20500 | 47 |
| 327 | 20231228 | 141100 | 2072387000 | 20500 | 20550 | 20550 | 20500 | 1850 |
| 328 | 20231228 | 141000 | 2034460250 | 20550 | 20550 | 20550 | 20550 | 25 |
| 329 | 20231228 | 140900 | 2033946500 | 20550 | 20500 | 20550 | 20500 | 25 |
| 330 | 20231228 | 140800 | 2033433750 | 20550 | 20500 | 20550 | 20500 | 7 |
| 331 | 20231228 | 140700 | 2033289950 | 20550 | 20550 | 20550 | 20550 | 5 |
| 332 | 20231228 | 140600 | 2033187200 | 20550 | 20550 | 20550 | 20550 | 1 |
| 333 | 20231228 | 140500 | 2033166650 | 20550 | 20500 | 20550 | 20500 | 86 |
| 334 | 20231228 | 140400 | 2031403350 | 20550 | 20500 | 20550 | 20500 | 25 |
| 335 | 20231228 | 140300 | 2030890600 | 20500 | 20550 | 20550 | 20500 | 552 |
| 336 | 20231228 | 140200 | 2019574500 | 20500 | 20500 | 20550 | 20500 | 528 |
| 337 | 20231228 | 140100 | 2008750350 | 20500 | 20550 | 20550 | 20500 | 52 |
| 338 | 20231228 | 140000 | 2007684300 | 20550 | 20550 | 20550 | 20550 | 74 |
| 339 | 20231228 | 135900 | 2006163600 | 20550 | 20500 | 20550 | 20500 | 83 |
| 340 | 20231228 | 135800 | 2004462000 | 20500 | 20500 | 20500 | 20500 | 84 |
| 341 | 20231228 | 135700 | 2002740000 | 20500 | 20500 | 20500 | 20500 | 275 |
| 342 | 20231228 | 135600 | 1997102500 | 20550 | 20550 | 20550 | 20500 | 32 |
| 343 | 20231228 | 135500 | 1996446400 | 20550 | 20550 | 20550 | 20550 | 4 |
| 344 | 20231228 | 135400 | 1996364200 | 20550 | 20550 | 20550 | 20550 | 3 |
| 345 | 20231228 | 135300 | 1996302550 | 20550 | 20550 | 20550 | 20550 | 58 |
| 346 | 20231228 | 135200 | 1995110650 | 20550 | 20550 | 20550 | 20550 | 7 |
| 347 | 20231228 | 135100 | 1994966800 | 20550 | 20550 | 20550 | 20550 | 2 |
| 348 | 20231228 | 135000 | 1994925700 | 20550 | 20550 | 20550 | 20550 | 6 |
| 349 | 20231228 | 134900 | 1994802400 | 20500 | 20500 | 20500 | 20500 | 41 |
| 350 | 20231228 | 134800 | 1993961900 | 20550 | 20550 | 20550 | 20550 | 35 |
| 351 | 20231228 | 134700 | 1993242650 | 20550 | 20550 | 20550 | 20550 | 8 |
| 352 | 20231228 | 134600 | 1993078250 | 20550 | 20500 | 20550 | 20500 | 315 |
| 353 | 20231228 | 134500 | 1986620500 | 20500 | 20550 | 20550 | 20500 | 234 |
| 354 | 20231228 | 134400 | 1981821800 | 20500 | 20550 | 20550 | 20500 | 315 |
| 355 | 20231228 | 134300 | 1975364250 | 20550 | 20550 | 20550 | 20550 | 6 |
| 356 | 20231228 | 134200 | 1975240950 | 20550 | 20550 | 20550 | 20550 | 12 |
| 357 | 20231228 | 134100 | 1974994350 | 20550 | 20500 | 20550 | 20500 | 429 |
| 358 | 20231228 | 134000 | 1966199700 | 20500 | 20500 | 20500 | 20500 | 51 |
| 359 | 20231228 | 133900 | 1965154200 | 20500 | 20500 | 20500 | 20500 | 253 |
| 360 | 20231228 | 133800 | 1959967700 | 20500 | 20500 | 20500 | 20500 | 974 |
| 361 | 20231228 | 133700 | 1940000700 | 20500 | 20500 | 20500 | 20500 | 1 |
| 362 | 20231228 | 133600 | 1939980200 | 20500 | 20500 | 20500 | 20500 | 67 |
| 363 | 20231228 | 133500 | 1938606700 | 20500 | 20500 | 20500 | 20500 | 31 |
| 364 | 20231228 | 133400 | 1937971200 | 20500 | 20500 | 20500 | 20500 | 5 |
| 365 | 20231228 | 133300 | 1937868700 | 20500 | 20500 | 20500 | 20500 | 5 |
| 366 | 20231228 | 133200 | 1937766200 | 20500 | 20500 | 20500 | 20500 | 1 |
| 367 | 20231228 | 133100 | 1937745700 | 20500 | 20500 | 20500 | 20450 | 116 |
| 368 | 20231228 | 133000 | 1935373050 | 20500 | 20500 | 20500 | 20500 | 29 |
| 369 | 20231228 | 132900 | 1934778550 | 20450 | 20500 | 20500 | 20450 | 11 |
| 370 | 20231228 | 132800 | 1934553400 | 20500 | 20450 | 20500 | 20450 | 13 |
| 371 | 20231228 | 132700 | 1934287300 | 20500 | 20500 | 20500 | 20500 | 88 |
| 372 | 20231228 | 132600 | 1932483300 | 20500 | 20500 | 20500 | 20450 | 84 |
| 373 | 20231228 | 132500 | 1930764300 | 20500 | 20500 | 20500 | 20500 | 22 |
| 374 | 20231228 | 132400 | 1930313300 | 20500 | 20500 | 20500 | 20500 | 338 |
| 375 | 20231228 | 132300 | 1923384300 | 20550 | 20550 | 20550 | 20500 | 62 |
| 376 | 20231228 | 132200 | 1922112700 | 20550 | 20500 | 20550 | 20500 | 82 |
| 377 | 20231228 | 132100 | 1920431450 | 20500 | 20500 | 20550 | 20500 | 43 |
| 378 | 20231228 | 132000 | 1919549850 | 20550 | 20550 | 20550 | 20550 | 3 |
| 379 | 20231228 | 131900 | 1919488200 | 20550 | 20550 | 20550 | 20500 | 14 |
| 380 | 20231228 | 131800 | 1919200600 | 20550 | 20500 | 20550 | 20500 | 202 |
| 381 | 20231228 | 131700 | 1915059550 | 20550 | 20550 | 20550 | 20550 | 20 |
| 382 | 20231228 | 131600 | 1914648550 | 20550 | 20550 | 20550 | 20550 | 20 |
| 383 | 20231228 | 131500 | 1914237550 | 20550 | 20550 | 20550 | 20550 | 7 |
| 384 | 20231228 | 131400 | 1914093700 | 20550 | 20550 | 20550 | 20550 | 1 |
| 385 | 20231228 | 131300 | 1914073150 | 20550 | 20550 | 20550 | 20550 | 4 |
| 386 | 20231228 | 131200 | 1913990950 | 20500 | 20550 | 20550 | 20500 | 23 |
| 387 | 20231228 | 131100 | 1913518800 | 20550 | 20550 | 20550 | 20550 | 103 |
| 388 | 20231228 | 131000 | 1911402150 | 20550 | 20500 | 20550 | 20500 | 8 |
| 389 | 20231228 | 130900 | 1911237900 | 20500 | 20550 | 20550 | 20500 | 131 |
| 390 | 20231228 | 130800 | 1908552300 | 20550 | 20500 | 20550 | 20500 | 6 |
| 391 | 20231228 | 130700 | 1908429100 | 20550 | 20550 | 20550 | 20550 | 5 |
| 392 | 20231228 | 130600 | 1908326350 | 20500 | 20550 | 20550 | 20500 | 2 |
| 393 | 20231228 | 130500 | 1908285300 | 20550 | 20550 | 20550 | 20550 | 6 |
| 394 | 20231228 | 130400 | 1908162000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 395 | 20231228 | 130300 | 1908162000 | 20550 | 20500 | 20550 | 20500 | 10 |
| 396 | 20231228 | 130200 | 1907956900 | 20550 | 20500 | 20550 | 20500 | 11 |
| 397 | 20231228 | 130100 | 1907731350 | 20500 | 20500 | 20500 | 20500 | 23 |
| 398 | 20231228 | 130000 | 1907259850 | 20500 | 20550 | 20550 | 20500 | 154 |
| 399 | 20231228 | 125900 | 1904102500 | 20550 | 20550 | 20550 | 20550 | 1 |
| 400 | 20231228 | 125800 | 1904081950 | 20500 | 20500 | 20500 | 20500 | 325 |
| 401 | 20231228 | 125700 | 1897419450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 402 | 20231228 | 125600 | 1897419450 | 20550 | 20550 | 20550 | 20550 | 181 |
| 403 | 20231228 | 125500 | 1893699900 | 20500 | 20500 | 20500 | 20500 | 30 |
| 404 | 20231228 | 125400 | 1893084900 | 20500 | 20500 | 20500 | 20500 | 500 |
| 405 | 20231228 | 125300 | 1882834900 | 20550 | 20550 | 20550 | 20550 | 15 |
| 406 | 20231228 | 125200 | 1882526650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 407 | 20231228 | 125100 | 1882526650 | 20550 | 20550 | 20550 | 20550 | 1 |
| 408 | 20231228 | 125000 | 1882506100 | 20500 | 20500 | 20500 | 20500 | 50 |
| 409 | 20231228 | 124900 | 1881481100 | 20500 | 20500 | 20500 | 20500 | 16 |
| 410 | 20231228 | 124800 | 1881153100 | 20500 | 20500 | 20500 | 20500 | 148 |
| 411 | 20231228 | 124700 | 1878119100 | 20550 | 20550 | 20550 | 20550 | 1 |
| 412 | 20231228 | 124600 | 1878098550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 413 | 20231228 | 124500 | 1878098550 | 20550 | 20550 | 20550 | 20550 | 2 |
| 414 | 20231228 | 124400 | 1878057450 | 20550 | 20550 | 20550 | 20500 | 12 |
| 415 | 20231228 | 124300 | 1877811350 | 20500 | 20500 | 20500 | 20500 | 5 |
| 416 | 20231228 | 124200 | 1877708850 | 20550 | 20550 | 20550 | 20550 | 1 |
| 417 | 20231228 | 124100 | 1877688300 | 20500 | 20500 | 20500 | 20500 | 30 |
| 418 | 20231228 | 124000 | 1877073300 | 20550 | 20500 | 20550 | 20500 | 206 |
| 419 | 20231228 | 123900 | 1872850100 | 20550 | 20550 | 20550 | 20550 | 1 |
| 420 | 20231228 | 123800 | 1872829550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 421 | 20231228 | 123700 | 1872829550 | 20550 | 20550 | 20550 | 20550 | 30 |
| 422 | 20231228 | 123600 | 1872213050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 423 | 20231228 | 123500 | 1872213050 | 20550 | 20550 | 20550 | 20550 | 1 |
| 424 | 20231228 | 123400 | 1872192500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 425 | 20231228 | 123300 | 1872192500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 426 | 20231228 | 123200 | 1872192500 | 20550 | 20550 | 20550 | 20550 | 22 |
| 427 | 20231228 | 123100 | 1871740400 | 20500 | 20500 | 20500 | 20500 | 1 |
| 428 | 20231228 | 123000 | 1871719900 | 20550 | 20550 | 20550 | 20500 | 52 |
| 429 | 20231228 | 122900 | 1870653800 | 20550 | 20600 | 20600 | 20550 | 13 |
| 430 | 20231228 | 122800 | 1870386100 | 20600 | 20550 | 20600 | 20550 | 1571 |
| 431 | 20231228 | 122700 | 1838099750 | 20550 | 20550 | 20550 | 20550 | 9 |
| 432 | 20231228 | 122600 | 1837914800 | 20550 | 20500 | 20550 | 20500 | 251 |
| 433 | 20231228 | 122500 | 1832766750 | 20500 | 20500 | 20500 | 20500 | 5 |
| 434 | 20231228 | 122400 | 1832664250 | 20550 | 20550 | 20550 | 20550 | 5 |
| 435 | 20231228 | 122300 | 1832561500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 436 | 20231228 | 122200 | 1832561500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 437 | 20231228 | 122100 | 1832561500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 438 | 20231228 | 122000 | 1832561500 | 20550 | 20500 | 20550 | 20500 | 17 |
| 439 | 20231228 | 121900 | 1832212900 | 20550 | 20550 | 20550 | 20550 | 10 |
| 440 | 20231228 | 121800 | 1832007400 | 20550 | 20500 | 20550 | 20500 | 41 |
| 441 | 20231228 | 121700 | 1831166850 | 20550 | 20550 | 20550 | 20550 | 1 |
| 442 | 20231228 | 121600 | 1831146300 | 20500 | 20500 | 20500 | 20500 | 322 |
| 443 | 20231228 | 121500 | 1824545300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 444 | 20231228 | 121400 | 1824545300 | 20550 | 20550 | 20550 | 20500 | 151 |
| 445 | 20231228 | 121300 | 1821444750 | 20550 | 20500 | 20550 | 20500 | 10 |
| 446 | 20231228 | 121200 | 1821239700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 447 | 20231228 | 121100 | 1821239700 | 20550 | 20550 | 20550 | 20550 | 34 |
| 448 | 20231228 | 121000 | 1820541000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 449 | 20231228 | 120900 | 1820541000 | 20550 | 20550 | 20550 | 20550 | 157 |
| 450 | 20231228 | 120800 | 1817314650 | 20550 | 20500 | 20550 | 20450 | 361 |
| 451 | 20231228 | 120700 | 1809914150 | 20550 | 20500 | 20550 | 20500 | 21 |
| 452 | 20231228 | 120600 | 1809483550 | 20500 | 20500 | 20500 | 20500 | 50 |
| 453 | 20231228 | 120500 | 1808458550 | 20500 | 20500 | 20500 | 20500 | 800 |
| 454 | 20231228 | 120400 | 1792058550 | 20500 | 20500 | 20500 | 20500 | 100 |
| 455 | 20231228 | 120300 | 1790008550 | 20500 | 20500 | 20500 | 20500 | 100 |
| 456 | 20231228 | 120200 | 1787958550 | 20550 | 20550 | 20550 | 20550 | 2 |
| 457 | 20231228 | 120100 | 1787917450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 458 | 20231228 | 120000 | 1787917450 | 20550 | 20550 | 20550 | 20500 | 9 |
| 459 | 20231228 | 115900 | 1787732850 | 20500 | 20550 | 20550 | 20500 | 5 |
| 460 | 20231228 | 115800 | 1787630300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 461 | 20231228 | 115700 | 1787630300 | 20500 | 20450 | 20500 | 20450 | 567 |
| 462 | 20231228 | 115600 | 1776006950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 463 | 20231228 | 115500 | 1776006950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 464 | 20231228 | 115400 | 1776006950 | 20550 | 20550 | 20550 | 20450 | 1805 |
| 465 | 20231228 | 115300 | 1739043600 | 20500 | 20500 | 20500 | 20500 | 200 |
| 466 | 20231228 | 115200 | 1734943600 | 20550 | 20500 | 20550 | 20500 | 101 |
| 467 | 20231228 | 115100 | 1732873050 | 20500 | 20500 | 20550 | 20500 | 301 |
| 468 | 20231228 | 115000 | 1726702500 | 20550 | 20550 | 20550 | 20550 | 5 |
| 469 | 20231228 | 114900 | 1726599750 | 20550 | 20550 | 20550 | 20550 | 2 |
| 470 | 20231228 | 114800 | 1726558650 | 20550 | 20550 | 20550 | 20550 | 2 |
| 471 | 20231228 | 114700 | 1726517550 | 20500 | 20500 | 20550 | 20500 | 643 |
| 472 | 20231228 | 114600 | 1713335900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 473 | 20231228 | 114500 | 1713335900 | 20550 | 20550 | 20550 | 20550 | 11 |
| 474 | 20231228 | 114400 | 1713109850 | 20550 | 20550 | 20550 | 20550 | 10 |
| 475 | 20231228 | 114300 | 1712904350 | 20550 | 20550 | 20550 | 20550 | 152 |
| 476 | 20231228 | 114200 | 1709780750 | 20550 | 20550 | 20550 | 20550 | 11 |
| 477 | 20231228 | 114100 | 1709554700 | 20550 | 20550 | 20550 | 20550 | 5 |
| 478 | 20231228 | 114000 | 1709451950 | 20550 | 20550 | 20550 | 20550 | 119 |
| 479 | 20231228 | 113900 | 1707006500 | 20550 | 20550 | 20550 | 20550 | 583 |
| 480 | 20231228 | 113800 | 1695025850 | 20550 | 20550 | 20550 | 20550 | 1 |
| 481 | 20231228 | 113700 | 1695005300 | 20550 | 20550 | 20550 | 20500 | 21 |
| 482 | 20231228 | 113600 | 1694574050 | 20550 | 20550 | 20550 | 20550 | 30 |
| 483 | 20231228 | 113500 | 1693957550 | 20500 | 20500 | 20500 | 20500 | 12 |
| 484 | 20231228 | 113400 | 1693711550 | 20500 | 20550 | 20550 | 20500 | 96 |
| 485 | 20231228 | 113300 | 1691740050 | 20550 | 20500 | 20550 | 20500 | 52 |
| 486 | 20231228 | 113200 | 1690673950 | 20500 | 20500 | 20500 | 20500 | 651 |
| 487 | 20231228 | 113100 | 1677328450 | 20500 | 20500 | 20500 | 20500 | 11 |
| 488 | 20231228 | 113000 | 1677102950 | 20500 | 20500 | 20500 | 20500 | 13 |
| 489 | 20231228 | 112900 | 1676836450 | 20500 | 20450 | 20500 | 20450 | 21 |
| 490 | 20231228 | 112800 | 1676406850 | 20500 | 20500 | 20500 | 20500 | 31 |
| 491 | 20231228 | 112700 | 1675771350 | 20500 | 20500 | 20500 | 20500 | 25 |
| 492 | 20231228 | 112600 | 1675258850 | 20500 | 20500 | 20500 | 20500 | 34 |
| 493 | 20231228 | 112500 | 1674561850 | 20500 | 20500 | 20500 | 20500 | 23 |
| 494 | 20231228 | 112400 | 1674090350 | 20500 | 20450 | 20500 | 20450 | 168 |
| 495 | 20231228 | 112300 | 1670649200 | 20500 | 20500 | 20500 | 20500 | 31 |
| 496 | 20231228 | 112200 | 1670013700 | 20500 | 20500 | 20500 | 20500 | 626 |
| 497 | 20231228 | 112100 | 1657180700 | 20500 | 20500 | 20500 | 20500 | 23 |
| 498 | 20231228 | 112000 | 1656709200 | 20500 | 20500 | 20500 | 20500 | 18 |
| 499 | 20231228 | 111900 | 1656340200 | 20450 | 20500 | 20500 | 20450 | 72 |
| 500 | 20231228 | 111800 | 1654867600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 501 | 20231228 | 111700 | 1654867600 | 20500 | 20500 | 20500 | 20500 | 25 |
| 502 | 20231228 | 111600 | 1654355100 | 20500 | 20500 | 20500 | 20500 | 15 |
| 503 | 20231228 | 111500 | 1654047600 | 20500 | 20500 | 20500 | 20500 | 10 |
| 504 | 20231228 | 111400 | 1653842600 | 20500 | 20500 | 20500 | 20500 | 330 |
| 505 | 20231228 | 111300 | 1647077600 | 20500 | 20500 | 20500 | 20500 | 7 |
| 506 | 20231228 | 111200 | 1646934100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 507 | 20231228 | 111100 | 1646934100 | 20500 | 20500 | 20500 | 20500 | 22 |
| 508 | 20231228 | 111000 | 1646483100 | 20500 | 20500 | 20500 | 20500 | 2 |
| 509 | 20231228 | 110900 | 1646442100 | 20550 | 20500 | 20550 | 20450 | 609 |
| 510 | 20231228 | 110800 | 1633963450 | 20550 | 20550 | 20550 | 20550 | 611 |
| 511 | 20231228 | 110700 | 1621407400 | 20550 | 20550 | 20550 | 20550 | 5 |
| 512 | 20231228 | 110600 | 1621304650 | 20500 | 20500 | 20500 | 20500 | 109 |
| 513 | 20231228 | 110500 | 1619070150 | 20500 | 20500 | 20500 | 20500 | 80 |
| 514 | 20231228 | 110400 | 1617430150 | 20500 | 20500 | 20500 | 20500 | 23 |
| 515 | 20231228 | 110300 | 1616958650 | 20400 | 20500 | 20500 | 20400 | 3239 |
| 516 | 20231228 | 110200 | 1550792150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 517 | 20231228 | 110100 | 1550792150 | 20550 | 20500 | 20550 | 20500 | 555 |
| 518 | 20231228 | 110000 | 1539410700 | 20500 | 20500 | 20500 | 20500 | 3 |
| 519 | 20231228 | 105900 | 1539349200 | 20500 | 20450 | 20500 | 20450 | 81 |
| 520 | 20231228 | 105800 | 1537692700 | 20500 | 20500 | 20500 | 20500 | 170 |
| 521 | 20231228 | 105700 | 1534207700 | 20500 | 20500 | 20500 | 20500 | 342 |
| 522 | 20231228 | 105600 | 1527196700 | 20500 | 20500 | 20500 | 20500 | 54 |
| 523 | 20231228 | 105500 | 1526089700 | 20500 | 20450 | 20500 | 20450 | 565 |
| 524 | 20231228 | 105400 | 1514534700 | 20500 | 20450 | 20500 | 20450 | 266 |
| 525 | 20231228 | 105300 | 1509094200 | 20500 | 20500 | 20500 | 20500 | 1 |
| 526 | 20231228 | 105200 | 1509073700 | 20500 | 20550 | 20550 | 20500 | 182 |
| 527 | 20231228 | 105100 | 1505342650 | 20550 | 20500 | 20550 | 20500 | 864 |
| 528 | 20231228 | 105000 | 1487630350 | 20500 | 20500 | 20500 | 20500 | 50 |
| 529 | 20231228 | 104900 | 1486605350 | 20500 | 20450 | 20500 | 20450 | 91 |
| 530 | 20231228 | 104800 | 1484744350 | 20450 | 20450 | 20450 | 20450 | 300 |
| 531 | 20231228 | 104700 | 1478609350 | 20450 | 20500 | 20500 | 20450 | 1050 |
| 532 | 20231228 | 104600 | 1457136750 | 20450 | 20450 | 20450 | 20450 | 150 |
| 533 | 20231228 | 104500 | 1454069250 | 20450 | 20450 | 20450 | 20450 | 100 |
| 534 | 20231228 | 104400 | 1452024250 | 20500 | 20500 | 20500 | 20500 | 209 |
| 535 | 20231228 | 104300 | 1447739750 | 20550 | 20550 | 20550 | 20500 | 21 |
| 536 | 20231228 | 104200 | 1447308900 | 20550 | 20500 | 20550 | 20500 | 129 |
| 537 | 20231228 | 104100 | 1444664350 | 20550 | 20550 | 20550 | 20500 | 221 |
| 538 | 20231228 | 104000 | 1440132800 | 20500 | 20500 | 20550 | 20500 | 482 |
| 539 | 20231228 | 103900 | 1430251750 | 20500 | 20550 | 20550 | 20500 | 201 |
| 540 | 20231228 | 103800 | 1426131200 | 20550 | 20550 | 20550 | 20500 | 472 |
| 541 | 20231228 | 103700 | 1416451650 | 20550 | 20550 | 20550 | 20550 | 53 |
| 542 | 20231228 | 103600 | 1415362500 | 20550 | 20550 | 20550 | 20550 | 70 |
| 543 | 20231228 | 103500 | 1413924000 | 20550 | 20550 | 20550 | 20550 | 7 |
| 544 | 20231228 | 103400 | 1413780150 | 20550 | 20550 | 20550 | 20550 | 55 |
| 545 | 20231228 | 103300 | 1412649900 | 20550 | 20550 | 20550 | 20550 | 11 |
| 546 | 20231228 | 103200 | 1412423850 | 20550 | 20500 | 20550 | 20500 | 112 |
| 547 | 20231228 | 103100 | 1410122300 | 20550 | 20500 | 20550 | 20500 | 322 |
| 548 | 20231228 | 103000 | 1403521200 | 20500 | 20550 | 20550 | 20500 | 12 |
| 549 | 20231228 | 102900 | 1403274850 | 20550 | 20500 | 20550 | 20450 | 1174 |
| 550 | 20231228 | 102800 | 1379238200 | 20550 | 20500 | 20550 | 20500 | 62 |
| 551 | 20231228 | 102700 | 1377967050 | 20550 | 20550 | 20550 | 20550 | 4 |
| 552 | 20231228 | 102600 | 1377884850 | 20550 | 20550 | 20550 | 20550 | 307 |
| 553 | 20231228 | 102500 | 1371576000 | 20550 | 20550 | 20550 | 20500 | 124 |
| 554 | 20231228 | 102400 | 1369032800 | 20550 | 20500 | 20550 | 20500 | 112 |
| 555 | 20231228 | 102300 | 1366736700 | 20500 | 20500 | 20500 | 20500 | 467 |
| 556 | 20231228 | 102200 | 1357163200 | 20500 | 20550 | 20550 | 20500 | 176 |
| 557 | 20231228 | 102100 | 1353552050 | 20550 | 20550 | 20550 | 20550 | 107 |
| 558 | 20231228 | 102000 | 1351353200 | 20600 | 20450 | 20600 | 20450 | 3510 |
| 559 | 20231228 | 101900 | 1279200350 | 20450 | 20450 | 20450 | 20450 | 434 |
| 560 | 20231228 | 101800 | 1270325050 | 20450 | 20400 | 20450 | 20400 | 39 |
| 561 | 20231228 | 101700 | 1269529400 | 20400 | 20450 | 20450 | 20400 | 105 |
| 562 | 20231228 | 101600 | 1267382400 | 20450 | 20350 | 20450 | 20350 | 67 |
| 563 | 20231228 | 101500 | 1266018000 | 20400 | 20400 | 20400 | 20400 | 1050 |
| 564 | 20231228 | 101400 | 1244598000 | 20400 | 20400 | 20400 | 20400 | 223 |
| 565 | 20231228 | 101300 | 1240048800 | 20400 | 20400 | 20400 | 20400 | 124 |
| 566 | 20231228 | 101200 | 1237519200 | 20350 | 20400 | 20400 | 20350 | 502 |
| 567 | 20231228 | 101100 | 1227279400 | 20400 | 20350 | 20400 | 20350 | 9 |
| 568 | 20231228 | 101000 | 1227096200 | 20350 | 20350 | 20350 | 20350 | 417 |
| 569 | 20231228 | 100900 | 1218610250 | 20350 | 20350 | 20350 | 20350 | 60 |
| 570 | 20231228 | 100800 | 1217389250 | 20350 | 20400 | 20400 | 20350 | 60 |
| 571 | 20231228 | 100700 | 1216165300 | 20350 | 20400 | 20400 | 20350 | 383 |
| 572 | 20231228 | 100600 | 1208366950 | 20400 | 20400 | 20400 | 20400 | 82 |
| 573 | 20231228 | 100500 | 1206694150 | 20350 | 20400 | 20400 | 20350 | 102 |
| 574 | 20231228 | 100400 | 1204613450 | 20400 | 20400 | 20400 | 20400 | 1 |
| 575 | 20231228 | 100300 | 1204593050 | 20350 | 20400 | 20400 | 20350 | 57 |
| 576 | 20231228 | 100200 | 1203432600 | 20400 | 20400 | 20400 | 20400 | 10 |
| 577 | 20231228 | 100100 | 1203228600 | 20400 | 20400 | 20400 | 20400 | 1 |
| 578 | 20231228 | 100000 | 1203208200 | 20300 | 20300 | 20300 | 20300 | 100 |
| 579 | 20231228 | 095900 | 1201178200 | 20400 | 20300 | 20400 | 20300 | 60 |
| 580 | 20231228 | 095800 | 1199959900 | 20300 | 20300 | 20300 | 20300 | 0 |
| 581 | 20231228 | 095700 | 1199959900 | 20300 | 20400 | 20400 | 20300 | 5 |
| 582 | 20231228 | 095600 | 1199858000 | 20400 | 20300 | 20400 | 20250 | 1048 |
| 583 | 20231228 | 095500 | 1178615450 | 20300 | 20350 | 20400 | 20300 | 607 |
| 584 | 20231228 | 095400 | 1166293100 | 20350 | 20400 | 20400 | 20300 | 581 |
| 585 | 20231228 | 095300 | 1154491300 | 20400 | 20350 | 20400 | 20300 | 230 |
| 586 | 20231228 | 095200 | 1149805800 | 20300 | 20400 | 20400 | 20300 | 3060 |
| 587 | 20231228 | 095100 | 1087681050 | 20400 | 20400 | 20400 | 20400 | 105 |
| 588 | 20231228 | 095000 | 1085539050 | 20450 | 20400 | 20450 | 20300 | 6979 |
| 589 | 20231228 | 094900 | 943603100 | 20400 | 20450 | 20450 | 20400 | 122 |
| 590 | 20231228 | 094800 | 941113350 | 20450 | 20450 | 20450 | 20450 | 1 |
| 591 | 20231228 | 094700 | 941092900 | 20400 | 20400 | 20400 | 20400 | 24 |
| 592 | 20231228 | 094600 | 940603300 | 20400 | 20350 | 20400 | 20350 | 377 |
| 593 | 20231228 | 094500 | 932912850 | 20350 | 20350 | 20350 | 20350 | 5 |
| 594 | 20231228 | 094400 | 932811100 | 20350 | 20350 | 20400 | 20350 | 1334 |
| 595 | 20231228 | 094300 | 905599450 | 20350 | 20350 | 20350 | 20350 | 38 |
| 596 | 20231228 | 094200 | 904826150 | 20350 | 20350 | 20350 | 20350 | 2 |
| 597 | 20231228 | 094100 | 904785450 | 20350 | 20350 | 20350 | 20300 | 437 |
| 598 | 20231228 | 094000 | 895909600 | 20400 | 20400 | 20400 | 20350 | 75 |
| 599 | 20231228 | 093900 | 894379850 | 20400 | 20350 | 20400 | 20300 | 298 |
| 600 | 20231228 | 093800 | 888315600 | 20350 | 20350 | 20350 | 20350 | 50 |
| 601 | 20231228 | 093700 | 887298100 | 20400 | 20400 | 20400 | 20400 | 2 |
| 602 | 20231228 | 093600 | 887257300 | 20350 | 20350 | 20350 | 20350 | 4747 |
| 603 | 20231228 | 093500 | 790655850 | 20350 | 20400 | 20400 | 20350 | 417 |
| 604 | 20231228 | 093400 | 782164050 | 20350 | 20350 | 20400 | 20350 | 352 |
| 605 | 20231228 | 093300 | 775000800 | 20350 | 20300 | 20350 | 20300 | 1244 |
| 606 | 20231228 | 093200 | 749747450 | 20250 | 20300 | 20300 | 20250 | 236 |
| 607 | 20231228 | 093100 | 744958950 | 20300 | 20250 | 20300 | 20250 | 783 |
| 608 | 20231228 | 093000 | 729102950 | 20250 | 20250 | 20250 | 20200 | 485 |
| 609 | 20231228 | 092900 | 719284200 | 20250 | 20200 | 20250 | 20200 | 549 |
| 610 | 20231228 | 092800 | 708167000 | 20250 | 20200 | 20250 | 20200 | 567 |
| 611 | 20231228 | 092700 | 696712250 | 20200 | 20250 | 20250 | 20200 | 2781 |
| 612 | 20231228 | 092600 | 640534600 | 20250 | 20250 | 20250 | 20250 | 63 |
| 613 | 20231228 | 092500 | 639258850 | 20250 | 20250 | 20250 | 20250 | 55 |
| 614 | 20231228 | 092400 | 638145100 | 20200 | 20250 | 20250 | 20200 | 229 |
| 615 | 20231228 | 092300 | 633514300 | 20250 | 20250 | 20250 | 20250 | 208 |
| 616 | 20231228 | 092200 | 629302300 | 20300 | 20250 | 20300 | 20200 | 1080 |
| 617 | 20231228 | 092100 | 607440450 | 20250 | 20250 | 20250 | 20250 | 312 |
| 618 | 20231228 | 092000 | 601122450 | 20250 | 20250 | 20250 | 20200 | 35 |
| 619 | 20231228 | 091900 | 600414950 | 20250 | 20250 | 20250 | 20200 | 677 |
| 620 | 20231228 | 091800 | 586719250 | 20250 | 20200 | 20250 | 20200 | 288 |
| 621 | 20231228 | 091700 | 580901050 | 20200 | 20200 | 20250 | 20150 | 1403 |
| 622 | 20231228 | 091600 | 552583200 | 20250 | 20250 | 20250 | 20200 | 151 |
| 623 | 20231228 | 091500 | 549528100 | 20250 | 20250 | 20250 | 20200 | 195 |
| 624 | 20231228 | 091400 | 545588350 | 20250 | 20200 | 20300 | 20150 | 1502 |
| 625 | 20231228 | 091300 | 515274300 | 20200 | 20250 | 20300 | 20200 | 447 |
| 626 | 20231228 | 091200 | 506221900 | 20200 | 20200 | 20300 | 20150 | 4277 |
| 627 | 20231228 | 091100 | 419851050 | 20200 | 20250 | 20250 | 20150 | 3043 |
| 628 | 20231228 | 091000 | 358353800 | 20300 | 20200 | 20300 | 20200 | 355 |
| 629 | 20231228 | 090900 | 351161700 | 20250 | 20300 | 20350 | 20200 | 2875 |
| 630 | 20231228 | 090800 | 292965800 | 20300 | 20350 | 20350 | 20250 | 1189 |
| 631 | 20231228 | 090700 | 268859300 | 20300 | 20350 | 20350 | 20300 | 2639 |
| 632 | 20231228 | 090600 | 215265650 | 20350 | 20400 | 20400 | 20350 | 421 |
| 633 | 20231228 | 090500 | 206698150 | 20400 | 20350 | 20400 | 20350 | 1154 |
| 634 | 20231228 | 090400 | 183214200 | 20350 | 20350 | 20350 | 20300 | 975 |
| 635 | 20231228 | 090300 | 163402550 | 20400 | 20350 | 20400 | 20350 | 139 |
| 636 | 20231228 | 090200 | 160567450 | 20400 | 20350 | 20400 | 20300 | 750 |
| 637 | 20231228 | 090100 | 145310000 | 20400 | 20500 | 20500 | 20300 | 1228 |
| 638 | 20231228 | 090000 | 120206050 | 20500 | 20300 | 20500 | 20300 | 5915 |