31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 193000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 10085 |
| 3 | 20231228 | 192900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20231228 | 192800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20231228 | 192700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20231228 | 192600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20231228 | 192500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20231228 | 192400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20231228 | 192300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20231228 | 192200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20231228 | 192100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20231228 | 192000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20231228 | 191900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20231228 | 191800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20231228 | 191700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20231228 | 191600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20231228 | 191500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20231228 | 191400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20231228 | 191300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20231228 | 191200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20231228 | 191100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20231228 | 191000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20231228 | 190900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20231228 | 190800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20231228 | 190700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20231228 | 190600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20231228 | 190500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20231228 | 190400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20231228 | 190300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20231228 | 190200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20231228 | 190100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20231228 | 190000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 10085 |
| 33 | 20231228 | 185900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20231228 | 185800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20231228 | 185700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20231228 | 185600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20231228 | 185500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20231228 | 185400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20231228 | 185300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20231228 | 185200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20231228 | 185100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20231228 | 185000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20231228 | 184900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20231228 | 184800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20231228 | 184700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20231228 | 184600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20231228 | 184500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20231228 | 184400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20231228 | 184300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20231228 | 184200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20231228 | 184100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20231228 | 184000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20231228 | 183900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20231228 | 183800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20231228 | 183700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20231228 | 183600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20231228 | 183500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20231228 | 183400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20231228 | 183300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20231228 | 183200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20231228 | 183100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20231228 | 183000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 10085 |
| 63 | 20231228 | 182900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20231228 | 182800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20231228 | 182700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20231228 | 182600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20231228 | 182500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20231228 | 182400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20231228 | 182300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20231228 | 182200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20231228 | 182100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20231228 | 182000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20231228 | 181900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20231228 | 181800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20231228 | 181700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20231228 | 181600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20231228 | 181500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20231228 | 181400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20231228 | 181300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20231228 | 181200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20231228 | 181100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20231228 | 181000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20231228 | 180900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20231228 | 180800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20231228 | 180700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20231228 | 180600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20231228 | 180500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20231228 | 180400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20231228 | 180300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20231228 | 180200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20231228 | 180100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20231228 | 180000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 10085 |
| 93 | 20231228 | 175900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20231228 | 175800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20231228 | 175700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20231228 | 175600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20231228 | 175500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20231228 | 175400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20231228 | 175300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20231228 | 175200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20231228 | 175100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20231228 | 175000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20231228 | 174900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20231228 | 174800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20231228 | 174700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20231228 | 174600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20231228 | 174500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20231228 | 174400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20231228 | 174300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20231228 | 174200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20231228 | 174100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20231228 | 174000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20231228 | 173900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20231228 | 173800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20231228 | 173700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20231228 | 173600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20231228 | 173500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20231228 | 173400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20231228 | 173300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20231228 | 173200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20231228 | 173100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20231228 | 173000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 10085 |
| 123 | 20231228 | 172900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20231228 | 172800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20231228 | 172700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20231228 | 172600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20231228 | 172500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20231228 | 172400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20231228 | 172300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20231228 | 172200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20231228 | 172100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20231228 | 172000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20231228 | 171900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20231228 | 171800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20231228 | 171700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20231228 | 171600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20231228 | 171500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20231228 | 171400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20231228 | 171300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20231228 | 171200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20231228 | 171100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20231228 | 171000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20231228 | 170900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20231228 | 170800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20231228 | 170700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20231228 | 170600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20231228 | 170500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20231228 | 170400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20231228 | 170300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20231228 | 170200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20231228 | 170100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20231228 | 170000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 10085 |
| 153 | 20231228 | 165900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20231228 | 165800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20231228 | 165700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20231228 | 165600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20231228 | 165500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20231228 | 165400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20231228 | 165300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20231228 | 165200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20231228 | 165100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20231228 | 165000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20231228 | 164900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20231228 | 164800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20231228 | 164700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20231228 | 164600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20231228 | 164500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20231228 | 164400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20231228 | 164300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20231228 | 164200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20231228 | 164100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20231228 | 164000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20231228 | 163900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20231228 | 163800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20231228 | 163700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20231228 | 163600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20231228 | 163500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20231228 | 163400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20231228 | 163300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20231228 | 163200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20231228 | 163100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20231228 | 163000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 10085 |
| 183 | 20231228 | 162900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20231228 | 162800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20231228 | 162700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20231228 | 162600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20231228 | 162500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20231228 | 162400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20231228 | 162300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20231228 | 162200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20231228 | 162100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20231228 | 162000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20231228 | 161900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20231228 | 161800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20231228 | 161700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20231228 | 161600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20231228 | 161500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20231228 | 161400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20231228 | 161300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20231228 | 161200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20231228 | 161100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20231228 | 161000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20231228 | 160900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 204 | 20231228 | 160800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 205 | 20231228 | 160700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 206 | 20231228 | 160600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 207 | 20231228 | 160500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 208 | 20231228 | 160400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 209 | 20231228 | 160300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 210 | 20231228 | 160200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 211 | 20231228 | 160100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 212 | 20231228 | 160000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 10085 |
| 213 | 20231228 | 155900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 214 | 20231228 | 155800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 215 | 20231228 | 155700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 216 | 20231228 | 155600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 217 | 20231228 | 155500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 218 | 20231228 | 155400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 219 | 20231228 | 155300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 220 | 20231228 | 155200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 221 | 20231228 | 155100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 222 | 20231228 | 155000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 223 | 20231228 | 154900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 224 | 20231228 | 154800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 225 | 20231228 | 154700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 226 | 20231228 | 154600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 227 | 20231228 | 154500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 228 | 20231228 | 154400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 229 | 20231228 | 154300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 230 | 20231228 | 154200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 231 | 20231228 | 154100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 232 | 20231228 | 154000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 233 | 20231228 | 153900 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 234 | 20231228 | 153800 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 235 | 20231228 | 153700 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 236 | 20231228 | 153600 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 237 | 20231228 | 153500 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 238 | 20231228 | 153400 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 239 | 20231228 | 153300 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 240 | 20231228 | 153200 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 241 | 20231228 | 153100 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 242 | 20231228 | 153000 | 2567021190 | 8780 | 8780 | 8780 | 8780 | 20170 |
| 243 | 20231228 | 152900 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 244 | 20231228 | 152800 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 245 | 20231228 | 152700 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 246 | 20231228 | 152600 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 247 | 20231228 | 152500 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 248 | 20231228 | 152400 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 249 | 20231228 | 152300 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 250 | 20231228 | 152200 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 251 | 20231228 | 152100 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 252 | 20231228 | 152000 | 2478474890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 253 | 20231228 | 151900 | 2478474890 | 8750 | 8760 | 8760 | 8740 | 1697 |
| 254 | 20231228 | 151800 | 2463619500 | 8760 | 8750 | 8760 | 8750 | 313 |
| 255 | 20231228 | 151700 | 2460880640 | 8760 | 8760 | 8760 | 8750 | 1184 |
| 256 | 20231228 | 151600 | 2450512800 | 8750 | 8760 | 8760 | 8750 | 453 |
| 257 | 20231228 | 151500 | 2446547940 | 8760 | 8780 | 8780 | 8760 | 13370 |
| 258 | 20231228 | 151400 | 2329272420 | 8780 | 8780 | 8790 | 8780 | 1248 |
| 259 | 20231228 | 151300 | 2318305000 | 8780 | 8780 | 8790 | 8780 | 252 |
| 260 | 20231228 | 151200 | 2316092420 | 8790 | 8790 | 8790 | 8790 | 480 |
| 261 | 20231228 | 151100 | 2311873220 | 8790 | 8790 | 8790 | 8780 | 244 |
| 262 | 20231228 | 151000 | 2309729810 | 8780 | 8780 | 8790 | 8780 | 929 |
| 263 | 20231228 | 150900 | 2301571380 | 8780 | 8790 | 8790 | 8780 | 369 |
| 264 | 20231228 | 150800 | 2298331160 | 8780 | 8780 | 8790 | 8780 | 62 |
| 265 | 20231228 | 150700 | 2297786790 | 8790 | 8790 | 8790 | 8780 | 599 |
| 266 | 20231228 | 150600 | 2292526690 | 8790 | 8780 | 8790 | 8780 | 739 |
| 267 | 20231228 | 150500 | 2286033630 | 8780 | 8790 | 8790 | 8780 | 344 |
| 268 | 20231228 | 150400 | 2283009970 | 8790 | 8790 | 8790 | 8780 | 1001 |
| 269 | 20231228 | 150300 | 2274212880 | 8790 | 8790 | 8790 | 8780 | 845 |
| 270 | 20231228 | 150200 | 2266792390 | 8790 | 8780 | 8790 | 8780 | 255 |
| 271 | 20231228 | 150100 | 2264552160 | 8790 | 8790 | 8790 | 8780 | 421 |
| 272 | 20231228 | 150000 | 2260855750 | 8790 | 8780 | 8790 | 8780 | 244 |
| 273 | 20231228 | 145900 | 2258712280 | 8790 | 8790 | 8790 | 8790 | 5 |
| 274 | 20231228 | 145800 | 2258668330 | 8780 | 8780 | 8790 | 8770 | 830 |
| 275 | 20231228 | 145700 | 2251380980 | 8780 | 8780 | 8780 | 8770 | 1092 |
| 276 | 20231228 | 145600 | 2241794720 | 8780 | 8780 | 8780 | 8780 | 8 |
| 277 | 20231228 | 145500 | 2241724480 | 8780 | 8780 | 8780 | 8780 | 100 |
| 278 | 20231228 | 145400 | 2240846480 | 8780 | 8770 | 8780 | 8770 | 64 |
| 279 | 20231228 | 145300 | 2240285160 | 8780 | 8760 | 8790 | 8760 | 297 |
| 280 | 20231228 | 145200 | 2237680720 | 8770 | 8770 | 8770 | 8760 | 150 |
| 281 | 20231228 | 145100 | 2236366020 | 8770 | 8770 | 8770 | 8770 | 0 |
| 282 | 20231228 | 145000 | 2236366020 | 8770 | 8760 | 8770 | 8760 | 50 |
| 283 | 20231228 | 144900 | 2235927950 | 8750 | 8750 | 8750 | 8750 | 356 |
| 284 | 20231228 | 144800 | 2232812950 | 8750 | 8750 | 8750 | 8750 | 86 |
| 285 | 20231228 | 144700 | 2232060450 | 8750 | 8750 | 8760 | 8750 | 167 |
| 286 | 20231228 | 144600 | 2230598540 | 8760 | 8750 | 8760 | 8750 | 284 |
| 287 | 20231228 | 144500 | 2228113510 | 8750 | 8750 | 8750 | 8750 | 20 |
| 288 | 20231228 | 144400 | 2227938510 | 8750 | 8750 | 8750 | 8750 | 214 |
| 289 | 20231228 | 144300 | 2226066010 | 8750 | 8750 | 8750 | 8750 | 1827 |
| 290 | 20231228 | 144200 | 2210079760 | 8760 | 8760 | 8760 | 8760 | 10 |
| 291 | 20231228 | 144100 | 2209992160 | 8760 | 8760 | 8760 | 8760 | 207 |
| 292 | 20231228 | 144000 | 2208178840 | 8760 | 8760 | 8760 | 8750 | 257 |
| 293 | 20231228 | 143900 | 2205929870 | 8760 | 8750 | 8760 | 8750 | 279 |
| 294 | 20231228 | 143800 | 2203488540 | 8750 | 8750 | 8750 | 8750 | 2402 |
| 295 | 20231228 | 143700 | 2182471040 | 8750 | 8760 | 8760 | 8750 | 364 |
| 296 | 20231228 | 143600 | 2179283400 | 8750 | 8760 | 8760 | 8750 | 1381 |
| 297 | 20231228 | 143500 | 2167195840 | 8770 | 8770 | 8770 | 8770 | 16 |
| 298 | 20231228 | 143400 | 2167055520 | 8760 | 8760 | 8760 | 8760 | 473 |
| 299 | 20231228 | 143300 | 2162912040 | 8760 | 8760 | 8760 | 8750 | 625 |
| 300 | 20231228 | 143200 | 2157443040 | 8760 | 8760 | 8760 | 8760 | 14 |
| 301 | 20231228 | 143100 | 2157320400 | 8760 | 8760 | 8760 | 8760 | 147 |
| 302 | 20231228 | 143000 | 2156032680 | 8760 | 8760 | 8760 | 8760 | 1165 |
| 303 | 20231228 | 142900 | 2145827280 | 8770 | 8770 | 8770 | 8770 | 3 |
| 304 | 20231228 | 142800 | 2145800970 | 8770 | 8770 | 8770 | 8770 | 272 |
| 305 | 20231228 | 142700 | 2143415530 | 8760 | 8760 | 8760 | 8760 | 18 |
| 306 | 20231228 | 142600 | 2143257850 | 8750 | 8760 | 8760 | 8750 | 98 |
| 307 | 20231228 | 142500 | 2142399870 | 8770 | 8760 | 8770 | 8760 | 274 |
| 308 | 20231228 | 142400 | 2139998980 | 8770 | 8770 | 8770 | 8770 | 0 |
| 309 | 20231228 | 142300 | 2139998980 | 8770 | 8760 | 8770 | 8760 | 50 |
| 310 | 20231228 | 142200 | 2139560880 | 8770 | 8770 | 8770 | 8770 | 48 |
| 311 | 20231228 | 142100 | 2139139920 | 8760 | 8760 | 8760 | 8760 | 1000 |
| 312 | 20231228 | 142000 | 2130379920 | 8750 | 8760 | 8760 | 8750 | 899 |
| 313 | 20231228 | 141900 | 2122505980 | 8760 | 8760 | 8780 | 8760 | 559 |
| 314 | 20231228 | 141800 | 2117598420 | 8760 | 8780 | 8780 | 8760 | 674 |
| 315 | 20231228 | 141700 | 2111692020 | 8790 | 8770 | 8790 | 8770 | 132 |
| 316 | 20231228 | 141600 | 2110534340 | 8770 | 8770 | 8770 | 8770 | 39 |
| 317 | 20231228 | 141500 | 2110192310 | 8790 | 8790 | 8790 | 8770 | 23 |
| 318 | 20231228 | 141400 | 2109990160 | 8770 | 8760 | 8770 | 8760 | 495 |
| 319 | 20231228 | 141300 | 2105652010 | 8770 | 8770 | 8770 | 8760 | 162 |
| 320 | 20231228 | 141200 | 2104232870 | 8770 | 8770 | 8770 | 8770 | 20 |
| 321 | 20231228 | 141100 | 2104057470 | 8770 | 8760 | 8770 | 8760 | 816 |
| 322 | 20231228 | 141000 | 2096902650 | 8760 | 8760 | 8760 | 8760 | 26 |
| 323 | 20231228 | 140900 | 2096674890 | 8770 | 8780 | 8780 | 8770 | 439 |
| 324 | 20231228 | 140800 | 2092824470 | 8790 | 8780 | 8790 | 8780 | 428 |
| 325 | 20231228 | 140700 | 2089066610 | 8800 | 8770 | 8800 | 8770 | 1177 |
| 326 | 20231228 | 140600 | 2078737120 | 8780 | 8770 | 8780 | 8770 | 102 |
| 327 | 20231228 | 140500 | 2077842560 | 8770 | 8770 | 8780 | 8770 | 36 |
| 328 | 20231228 | 140400 | 2077526810 | 8780 | 8780 | 8780 | 8770 | 123 |
| 329 | 20231228 | 140300 | 2076447770 | 8780 | 8780 | 8780 | 8770 | 343 |
| 330 | 20231228 | 140200 | 2073436310 | 8780 | 8800 | 8810 | 8780 | 16 |
| 331 | 20231228 | 140100 | 2073295540 | 8780 | 8790 | 8810 | 8780 | 1462 |
| 332 | 20231228 | 140000 | 2060440310 | 8780 | 8780 | 8780 | 8780 | 254 |
| 333 | 20231228 | 135900 | 2058210190 | 8780 | 8780 | 8790 | 8780 | 215 |
| 334 | 20231228 | 135800 | 2056320550 | 8770 | 8780 | 8780 | 8770 | 317 |
| 335 | 20231228 | 135700 | 2053540290 | 8780 | 8760 | 8780 | 8760 | 294 |
| 336 | 20231228 | 135600 | 2050962810 | 8770 | 8780 | 8780 | 8770 | 113 |
| 337 | 20231228 | 135500 | 2049971670 | 8770 | 8780 | 8780 | 8770 | 350 |
| 338 | 20231228 | 135400 | 2046901670 | 8780 | 8780 | 8780 | 8760 | 172 |
| 339 | 20231228 | 135300 | 2045392540 | 8760 | 8760 | 8770 | 8760 | 402 |
| 340 | 20231228 | 135200 | 2041869020 | 8760 | 8760 | 8760 | 8760 | 0 |
| 341 | 20231228 | 135100 | 2041869020 | 8760 | 8770 | 8770 | 8760 | 1829 |
| 342 | 20231228 | 135000 | 2025843190 | 8780 | 8780 | 8780 | 8780 | 31 |
| 343 | 20231228 | 134900 | 2025571010 | 8770 | 8790 | 8790 | 8770 | 457 |
| 344 | 20231228 | 134800 | 2021561340 | 8790 | 8780 | 8800 | 8780 | 1605 |
| 345 | 20231228 | 134700 | 2007460920 | 8770 | 8770 | 8770 | 8770 | 500 |
| 346 | 20231228 | 134600 | 2003075920 | 8770 | 8780 | 8780 | 8770 | 82 |
| 347 | 20231228 | 134500 | 2002356460 | 8780 | 8780 | 8790 | 8780 | 511 |
| 348 | 20231228 | 134400 | 1997869870 | 8770 | 8770 | 8770 | 8770 | 0 |
| 349 | 20231228 | 134300 | 1997869870 | 8770 | 8780 | 8780 | 8770 | 600 |
| 350 | 20231228 | 134200 | 1992605070 | 8780 | 8780 | 8790 | 8780 | 438 |
| 351 | 20231228 | 134100 | 1988759420 | 8780 | 8790 | 8790 | 8780 | 16 |
| 352 | 20231228 | 134000 | 1988618930 | 8780 | 8780 | 8780 | 8780 | 588 |
| 353 | 20231228 | 133900 | 1983456290 | 8790 | 8790 | 8790 | 8790 | 0 |
| 354 | 20231228 | 133800 | 1983456290 | 8790 | 8790 | 8790 | 8790 | 0 |
| 355 | 20231228 | 133700 | 1983456290 | 8790 | 8780 | 8790 | 8780 | 566 |
| 356 | 20231228 | 133600 | 1978486710 | 8780 | 8770 | 8780 | 8770 | 772 |
| 357 | 20231228 | 133500 | 1971716230 | 8780 | 8780 | 8780 | 8780 | 1 |
| 358 | 20231228 | 133400 | 1971707450 | 8780 | 8770 | 8780 | 8770 | 786 |
| 359 | 20231228 | 133300 | 1964813230 | 8780 | 8790 | 8790 | 8780 | 72 |
| 360 | 20231228 | 133200 | 1964181050 | 8770 | 8790 | 8790 | 8770 | 25 |
| 361 | 20231228 | 133100 | 1963961730 | 8800 | 8800 | 8800 | 8800 | 1 |
| 362 | 20231228 | 133000 | 1963952930 | 8800 | 8800 | 8800 | 8770 | 1858 |
| 363 | 20231228 | 132900 | 1947643430 | 8800 | 8800 | 8810 | 8800 | 305 |
| 364 | 20231228 | 132800 | 1944959420 | 8810 | 8800 | 8810 | 8800 | 11 |
| 365 | 20231228 | 132700 | 1944862560 | 8810 | 8810 | 8810 | 8810 | 2 |
| 366 | 20231228 | 132600 | 1944844940 | 8810 | 8810 | 8810 | 8800 | 236 |
| 367 | 20231228 | 132500 | 1942768060 | 8810 | 8810 | 8810 | 8810 | 30 |
| 368 | 20231228 | 132400 | 1942503760 | 8820 | 8810 | 8820 | 8800 | 554 |
| 369 | 20231228 | 132300 | 1937619920 | 8810 | 8810 | 8810 | 8810 | 10 |
| 370 | 20231228 | 132200 | 1937531820 | 8820 | 8820 | 8820 | 8820 | 3 |
| 371 | 20231228 | 132100 | 1937505360 | 8820 | 8820 | 8820 | 8820 | 2 |
| 372 | 20231228 | 132000 | 1937487720 | 8800 | 8820 | 8820 | 8800 | 201 |
| 373 | 20231228 | 131900 | 1935718900 | 8820 | 8790 | 8820 | 8780 | 2118 |
| 374 | 20231228 | 131800 | 1917080850 | 8800 | 8790 | 8800 | 8780 | 290 |
| 375 | 20231228 | 131700 | 1914533220 | 8790 | 8810 | 8810 | 8780 | 2314 |
| 376 | 20231228 | 131600 | 1894183930 | 8810 | 8800 | 8810 | 8800 | 44 |
| 377 | 20231228 | 131500 | 1893796720 | 8810 | 8800 | 8810 | 8800 | 1120 |
| 378 | 20231228 | 131400 | 1883940690 | 8810 | 8800 | 8820 | 8800 | 54 |
| 379 | 20231228 | 131300 | 1883465430 | 8820 | 8820 | 8830 | 8810 | 224 |
| 380 | 20231228 | 131200 | 1881491900 | 8820 | 8810 | 8830 | 8800 | 969 |
| 381 | 20231228 | 131100 | 1872955370 | 8810 | 8810 | 8810 | 8810 | 278 |
| 382 | 20231228 | 131000 | 1870506190 | 8810 | 8820 | 8830 | 8800 | 3117 |
| 383 | 20231228 | 130900 | 1843030000 | 8830 | 8820 | 8830 | 8820 | 277 |
| 384 | 20231228 | 130800 | 1840586800 | 8830 | 8830 | 8830 | 8830 | 172 |
| 385 | 20231228 | 130700 | 1839068040 | 8830 | 8830 | 8830 | 8820 | 2085 |
| 386 | 20231228 | 130600 | 1820657510 | 8830 | 8820 | 8830 | 8820 | 142 |
| 387 | 20231228 | 130500 | 1819404520 | 8830 | 8830 | 8830 | 8820 | 713 |
| 388 | 20231228 | 130400 | 1813110220 | 8820 | 8830 | 8830 | 8820 | 12509 |
| 389 | 20231228 | 130300 | 1702730230 | 8830 | 8840 | 8840 | 8830 | 2090 |
| 390 | 20231228 | 130200 | 1684272990 | 8840 | 8830 | 8840 | 8830 | 1448 |
| 391 | 20231228 | 130100 | 1671483620 | 8830 | 8820 | 8830 | 8820 | 2866 |
| 392 | 20231228 | 130000 | 1646204750 | 8830 | 8830 | 8830 | 8820 | 1876 |
| 393 | 20231228 | 125900 | 1629643180 | 8830 | 8800 | 8830 | 8800 | 15232 |
| 394 | 20231228 | 125800 | 1495362360 | 8800 | 8790 | 8810 | 8790 | 2629 |
| 395 | 20231228 | 125700 | 1472228510 | 8790 | 8800 | 8800 | 8790 | 1515 |
| 396 | 20231228 | 125600 | 1458911600 | 8800 | 8800 | 8800 | 8800 | 11 |
| 397 | 20231228 | 125500 | 1458814800 | 8800 | 8800 | 8800 | 8800 | 1549 |
| 398 | 20231228 | 125400 | 1445183600 | 8800 | 8790 | 8800 | 8790 | 102 |
| 399 | 20231228 | 125300 | 1444287010 | 8800 | 8790 | 8800 | 8780 | 156 |
| 400 | 20231228 | 125200 | 1442917290 | 8800 | 8800 | 8800 | 8770 | 870 |
| 401 | 20231228 | 125100 | 1435280300 | 8800 | 8790 | 8800 | 8790 | 3 |
| 402 | 20231228 | 125000 | 1435253920 | 8790 | 8790 | 8800 | 8790 | 717 |
| 403 | 20231228 | 124900 | 1428950320 | 8800 | 8790 | 8800 | 8790 | 11 |
| 404 | 20231228 | 124800 | 1428853530 | 8800 | 8800 | 8800 | 8800 | 85 |
| 405 | 20231228 | 124700 | 1428105530 | 8800 | 8800 | 8800 | 8790 | 402 |
| 406 | 20231228 | 124600 | 1424567980 | 8790 | 8800 | 8800 | 8790 | 156 |
| 407 | 20231228 | 124500 | 1423196230 | 8800 | 8800 | 8800 | 8800 | 118 |
| 408 | 20231228 | 124400 | 1422157830 | 8800 | 8780 | 8800 | 8780 | 1391 |
| 409 | 20231228 | 124300 | 1409929140 | 8790 | 8780 | 8790 | 8780 | 3 |
| 410 | 20231228 | 124200 | 1409902790 | 8790 | 8780 | 8790 | 8780 | 152 |
| 411 | 20231228 | 124100 | 1408567210 | 8780 | 8780 | 8790 | 8780 | 98 |
| 412 | 20231228 | 124000 | 1407706760 | 8780 | 8790 | 8800 | 8780 | 267 |
| 413 | 20231228 | 123900 | 1405361890 | 8780 | 8790 | 8800 | 8780 | 510 |
| 414 | 20231228 | 123800 | 1400877760 | 8800 | 8790 | 8800 | 8790 | 1029 |
| 415 | 20231228 | 123700 | 1391822590 | 8800 | 8770 | 8800 | 8770 | 4111 |
| 416 | 20231228 | 123600 | 1355664780 | 8770 | 8760 | 8770 | 8760 | 1552 |
| 417 | 20231228 | 123500 | 1342068850 | 8760 | 8760 | 8760 | 8760 | 835 |
| 418 | 20231228 | 123400 | 1334754250 | 8760 | 8750 | 8760 | 8750 | 213 |
| 419 | 20231228 | 123300 | 1332889670 | 8750 | 8750 | 8750 | 8750 | 1 |
| 420 | 20231228 | 123200 | 1332880920 | 8760 | 8760 | 8760 | 8760 | 39 |
| 421 | 20231228 | 123100 | 1332539280 | 8770 | 8760 | 8770 | 8760 | 839 |
| 422 | 20231228 | 123000 | 1325189630 | 8750 | 8750 | 8750 | 8750 | 2 |
| 423 | 20231228 | 122900 | 1325172130 | 8750 | 8750 | 8750 | 8750 | 50 |
| 424 | 20231228 | 122800 | 1324734630 | 8750 | 8750 | 8750 | 8750 | 150 |
| 425 | 20231228 | 122700 | 1323422130 | 8750 | 8750 | 8750 | 8750 | 323 |
| 426 | 20231228 | 122600 | 1320595880 | 8750 | 8750 | 8750 | 8750 | 2 |
| 427 | 20231228 | 122500 | 1320578380 | 8760 | 8760 | 8760 | 8750 | 159 |
| 428 | 20231228 | 122400 | 1319187060 | 8760 | 8760 | 8760 | 8750 | 122 |
| 429 | 20231228 | 122300 | 1318119340 | 8760 | 8760 | 8760 | 8760 | 21 |
| 430 | 20231228 | 122200 | 1317935380 | 8750 | 8750 | 8750 | 8750 | 1015 |
| 431 | 20231228 | 122100 | 1309054130 | 8740 | 8750 | 8750 | 8740 | 124 |
| 432 | 20231228 | 122000 | 1307970260 | 8750 | 8740 | 8750 | 8740 | 45 |
| 433 | 20231228 | 121900 | 1307576940 | 8750 | 8760 | 8760 | 8740 | 954 |
| 434 | 20231228 | 121800 | 1299236620 | 8760 | 8760 | 8760 | 8760 | 0 |
| 435 | 20231228 | 121700 | 1299236620 | 8760 | 8750 | 8760 | 8750 | 34 |
| 436 | 20231228 | 121600 | 1298939110 | 8750 | 8750 | 8750 | 8750 | 165 |
| 437 | 20231228 | 121500 | 1297495360 | 8750 | 8750 | 8760 | 8750 | 92 |
| 438 | 20231228 | 121400 | 1296690330 | 8760 | 8750 | 8760 | 8740 | 2039 |
| 439 | 20231228 | 121300 | 1278847890 | 8740 | 8750 | 8750 | 8740 | 561 |
| 440 | 20231228 | 121200 | 1273944140 | 8750 | 8750 | 8750 | 8750 | 6 |
| 441 | 20231228 | 121100 | 1273891640 | 8750 | 8760 | 8760 | 8750 | 295 |
| 442 | 20231228 | 121000 | 1271310340 | 8760 | 8750 | 8760 | 8750 | 7 |
| 443 | 20231228 | 120900 | 1271249070 | 8750 | 8750 | 8750 | 8740 | 188 |
| 444 | 20231228 | 120800 | 1269604470 | 8760 | 8760 | 8760 | 8750 | 15 |
| 445 | 20231228 | 120700 | 1269473170 | 8750 | 8750 | 8750 | 8750 | 485 |
| 446 | 20231228 | 120600 | 1265229420 | 8750 | 8750 | 8750 | 8750 | 121 |
| 447 | 20231228 | 120500 | 1264170670 | 8750 | 8750 | 8750 | 8750 | 41 |
| 448 | 20231228 | 120400 | 1263811920 | 8740 | 8750 | 8750 | 8740 | 27 |
| 449 | 20231228 | 120300 | 1263575780 | 8750 | 8750 | 8760 | 8740 | 5659 |
| 450 | 20231228 | 120200 | 1214085880 | 8750 | 8750 | 8760 | 8750 | 30 |
| 451 | 20231228 | 120100 | 1213823340 | 8750 | 8760 | 8760 | 8750 | 581 |
| 452 | 20231228 | 120000 | 1208734790 | 8760 | 8770 | 8770 | 8760 | 373 |
| 453 | 20231228 | 115900 | 1205467290 | 8770 | 8760 | 8770 | 8760 | 156 |
| 454 | 20231228 | 115800 | 1204100180 | 8770 | 8770 | 8770 | 8770 | 1 |
| 455 | 20231228 | 115700 | 1204091410 | 8760 | 8760 | 8760 | 8760 | 837 |
| 456 | 20231228 | 115600 | 1196759290 | 8770 | 8760 | 8770 | 8760 | 1780 |
| 457 | 20231228 | 115500 | 1181165940 | 8770 | 8770 | 8770 | 8760 | 2135 |
| 458 | 20231228 | 115400 | 1162463300 | 8770 | 8770 | 8770 | 8770 | 211 |
| 459 | 20231228 | 115300 | 1160612830 | 8770 | 8770 | 8770 | 8770 | 25 |
| 460 | 20231228 | 115200 | 1160393580 | 8780 | 8770 | 8790 | 8770 | 319 |
| 461 | 20231228 | 115100 | 1157595620 | 8770 | 8770 | 8770 | 8770 | 250 |
| 462 | 20231228 | 115000 | 1155403120 | 8780 | 8780 | 8780 | 8780 | 10 |
| 463 | 20231228 | 114900 | 1155315320 | 8790 | 8770 | 8790 | 8770 | 67 |
| 464 | 20231228 | 114800 | 1154727590 | 8790 | 8790 | 8790 | 8790 | 2 |
| 465 | 20231228 | 114700 | 1154710010 | 8760 | 8770 | 8770 | 8760 | 100 |
| 466 | 20231228 | 114600 | 1153833980 | 8790 | 8790 | 8790 | 8790 | 123 |
| 467 | 20231228 | 114500 | 1152752810 | 8760 | 8780 | 8790 | 8760 | 492 |
| 468 | 20231228 | 114400 | 1148435410 | 8780 | 8780 | 8790 | 8780 | 131 |
| 469 | 20231228 | 114300 | 1147284220 | 8790 | 8770 | 8790 | 8770 | 123 |
| 470 | 20231228 | 114200 | 1146205450 | 8790 | 8790 | 8790 | 8780 | 388 |
| 471 | 20231228 | 114100 | 1142798760 | 8790 | 8790 | 8790 | 8790 | 11 |
| 472 | 20231228 | 114000 | 1142702070 | 8780 | 8760 | 8790 | 8760 | 300 |
| 473 | 20231228 | 113900 | 1140069060 | 8770 | 8760 | 8770 | 8760 | 460 |
| 474 | 20231228 | 113800 | 1136039440 | 8760 | 8760 | 8760 | 8760 | 2 |
| 475 | 20231228 | 113700 | 1136021920 | 8760 | 8770 | 8770 | 8760 | 82 |
| 476 | 20231228 | 113600 | 1135303580 | 8770 | 8760 | 8770 | 8760 | 43 |
| 477 | 20231228 | 113500 | 1134926890 | 8760 | 8770 | 8770 | 8750 | 597 |
| 478 | 20231228 | 113400 | 1129700670 | 8760 | 8760 | 8770 | 8760 | 160 |
| 479 | 20231228 | 113300 | 1128298970 | 8770 | 8770 | 8770 | 8750 | 790 |
| 480 | 20231228 | 113200 | 1121376720 | 8760 | 8770 | 8770 | 8760 | 597 |
| 481 | 20231228 | 113100 | 1116144950 | 8760 | 8770 | 8770 | 8760 | 253 |
| 482 | 20231228 | 113000 | 1113928150 | 8770 | 8780 | 8790 | 8770 | 1160 |
| 483 | 20231228 | 112900 | 1103754670 | 8780 | 8780 | 8780 | 8770 | 203 |
| 484 | 20231228 | 112800 | 1101974330 | 8780 | 8780 | 8780 | 8780 | 95 |
| 485 | 20231228 | 112700 | 1101140230 | 8780 | 8790 | 8790 | 8780 | 1299 |
| 486 | 20231228 | 112600 | 1089734990 | 8790 | 8790 | 8790 | 8790 | 3 |
| 487 | 20231228 | 112500 | 1089708620 | 8790 | 8790 | 8790 | 8780 | 133 |
| 488 | 20231228 | 112400 | 1088540830 | 8790 | 8790 | 8790 | 8790 | 33 |
| 489 | 20231228 | 112300 | 1088250760 | 8790 | 8790 | 8790 | 8790 | 2 |
| 490 | 20231228 | 112200 | 1088233180 | 8780 | 8790 | 8790 | 8780 | 88 |
| 491 | 20231228 | 112100 | 1087460280 | 8790 | 8790 | 8790 | 8780 | 1611 |
| 492 | 20231228 | 112000 | 1073299790 | 8800 | 8800 | 8800 | 8800 | 581 |
| 493 | 20231228 | 111900 | 1068186990 | 8800 | 8800 | 8810 | 8800 | 582 |
| 494 | 20231228 | 111800 | 1063065370 | 8810 | 8810 | 8820 | 8810 | 286 |
| 495 | 20231228 | 111700 | 1060545610 | 8820 | 8810 | 8820 | 8810 | 945 |
| 496 | 20231228 | 111600 | 1052218580 | 8810 | 8820 | 8820 | 8810 | 160 |
| 497 | 20231228 | 111500 | 1050808840 | 8820 | 8820 | 8830 | 8810 | 1023 |
| 498 | 20231228 | 111400 | 1041791060 | 8820 | 8810 | 8820 | 8810 | 2694 |
| 499 | 20231228 | 111300 | 1018055280 | 8810 | 8810 | 8810 | 8810 | 1002 |
| 500 | 20231228 | 111200 | 1009227660 | 8810 | 8800 | 8810 | 8800 | 556 |
| 501 | 20231228 | 111100 | 1004334760 | 8810 | 8810 | 8810 | 8800 | 7 |
| 502 | 20231228 | 111000 | 1004273120 | 8800 | 8810 | 8810 | 8800 | 605 |
| 503 | 20231228 | 110900 | 998948480 | 8810 | 8800 | 8810 | 8800 | 116 |
| 504 | 20231228 | 110800 | 997927520 | 8810 | 8810 | 8810 | 8810 | 0 |
| 505 | 20231228 | 110700 | 997927520 | 8810 | 8810 | 8810 | 8800 | 56 |
| 506 | 20231228 | 110600 | 997434290 | 8800 | 8810 | 8820 | 8800 | 508 |
| 507 | 20231228 | 110500 | 992958810 | 8810 | 8810 | 8810 | 8810 | 849 |
| 508 | 20231228 | 110400 | 985479120 | 8810 | 8800 | 8810 | 8800 | 474 |
| 509 | 20231228 | 110300 | 981305900 | 8800 | 8800 | 8800 | 8800 | 481 |
| 510 | 20231228 | 110200 | 977073100 | 8790 | 8770 | 8790 | 8770 | 1104 |
| 511 | 20231228 | 110100 | 967377420 | 8770 | 8770 | 8780 | 8770 | 663 |
| 512 | 20231228 | 110000 | 961562790 | 8770 | 8760 | 8770 | 8760 | 966 |
| 513 | 20231228 | 105900 | 953096550 | 8760 | 8760 | 8760 | 8760 | 257 |
| 514 | 20231228 | 105800 | 950845230 | 8760 | 8760 | 8770 | 8760 | 949 |
| 515 | 20231228 | 105700 | 942531970 | 8770 | 8760 | 8780 | 8760 | 70 |
| 516 | 20231228 | 105600 | 941918090 | 8780 | 8780 | 8780 | 8780 | 2 |
| 517 | 20231228 | 105500 | 941900530 | 8760 | 8760 | 8760 | 8760 | 3 |
| 518 | 20231228 | 105400 | 941874250 | 8780 | 8770 | 8780 | 8770 | 520 |
| 519 | 20231228 | 105300 | 937313830 | 8760 | 8780 | 8780 | 8760 | 198 |
| 520 | 20231228 | 105200 | 935579170 | 8760 | 8780 | 8780 | 8760 | 4401 |
| 521 | 20231228 | 105100 | 897009590 | 8780 | 8780 | 8780 | 8780 | 110 |
| 522 | 20231228 | 105000 | 896043790 | 8780 | 8790 | 8790 | 8780 | 495 |
| 523 | 20231228 | 104900 | 891697670 | 8790 | 8770 | 8790 | 8770 | 114 |
| 524 | 20231228 | 104800 | 890697870 | 8800 | 8780 | 8800 | 8770 | 631 |
| 525 | 20231228 | 104700 | 885157750 | 8800 | 8790 | 8800 | 8790 | 489 |
| 526 | 20231228 | 104600 | 880859420 | 8800 | 8800 | 8800 | 8800 | 1522 |
| 527 | 20231228 | 104500 | 867465820 | 8810 | 8800 | 8810 | 8800 | 604 |
| 528 | 20231228 | 104400 | 862148530 | 8800 | 8800 | 8810 | 8800 | 254 |
| 529 | 20231228 | 104300 | 859913290 | 8800 | 8820 | 8820 | 8800 | 1200 |
| 530 | 20231228 | 104200 | 849345560 | 8810 | 8810 | 8830 | 8810 | 1089 |
| 531 | 20231228 | 104100 | 839742450 | 8830 | 8830 | 8830 | 8810 | 2262 |
| 532 | 20231228 | 104000 | 819776380 | 8830 | 8810 | 8830 | 8810 | 9578 |
| 533 | 20231228 | 103900 | 735245360 | 8810 | 8800 | 8810 | 8800 | 3596 |
| 534 | 20231228 | 103800 | 703571140 | 8800 | 8800 | 8810 | 8800 | 437 |
| 535 | 20231228 | 103700 | 699723080 | 8810 | 8770 | 8810 | 8770 | 11698 |
| 536 | 20231228 | 103600 | 596886770 | 8770 | 8770 | 8770 | 8770 | 669 |
| 537 | 20231228 | 103500 | 591019640 | 8770 | 8760 | 8780 | 8760 | 99 |
| 538 | 20231228 | 103400 | 590152360 | 8780 | 8780 | 8780 | 8780 | 54 |
| 539 | 20231228 | 103300 | 589678240 | 8780 | 8760 | 8780 | 8760 | 424 |
| 540 | 20231228 | 103200 | 585963180 | 8780 | 8780 | 8780 | 8750 | 211 |
| 541 | 20231228 | 103100 | 584115110 | 8760 | 8760 | 8780 | 8760 | 1633 |
| 542 | 20231228 | 103000 | 569798220 | 8760 | 8740 | 8760 | 8730 | 1415 |
| 543 | 20231228 | 102900 | 557420430 | 8740 | 8750 | 8750 | 8740 | 910 |
| 544 | 20231228 | 102800 | 549458270 | 8750 | 8750 | 8750 | 8750 | 1144 |
| 545 | 20231228 | 102700 | 539448270 | 8750 | 8750 | 8760 | 8750 | 788 |
| 546 | 20231228 | 102600 | 532553030 | 8750 | 8740 | 8750 | 8740 | 1086 |
| 547 | 20231228 | 102500 | 523050640 | 8750 | 8750 | 8750 | 8740 | 29 |
| 548 | 20231228 | 102400 | 522797140 | 8740 | 8760 | 8760 | 8740 | 382 |
| 549 | 20231228 | 102300 | 519454670 | 8760 | 8750 | 8760 | 8750 | 236 |
| 550 | 20231228 | 102200 | 517389300 | 8750 | 8750 | 8750 | 8740 | 34 |
| 551 | 20231228 | 102100 | 517091890 | 8740 | 8750 | 8750 | 8740 | 502 |
| 552 | 20231228 | 102000 | 512704390 | 8760 | 8760 | 8760 | 8760 | 48 |
| 553 | 20231228 | 101900 | 512283910 | 8760 | 8740 | 8760 | 8740 | 48 |
| 554 | 20231228 | 101800 | 511864370 | 8760 | 8750 | 8760 | 8750 | 180 |
| 555 | 20231228 | 101700 | 510289340 | 8750 | 8760 | 8760 | 8750 | 109 |
| 556 | 20231228 | 101600 | 509334590 | 8760 | 8760 | 8760 | 8760 | 0 |
| 557 | 20231228 | 101500 | 509334590 | 8760 | 8760 | 8760 | 8760 | 1 |
| 558 | 20231228 | 101400 | 509325830 | 8740 | 8760 | 8760 | 8740 | 116 |
| 559 | 20231228 | 101300 | 508311950 | 8760 | 8770 | 8770 | 8760 | 68 |
| 560 | 20231228 | 101200 | 507715790 | 8770 | 8740 | 8770 | 8740 | 77 |
| 561 | 20231228 | 101100 | 507042660 | 8770 | 8760 | 8770 | 8740 | 301 |
| 562 | 20231228 | 101000 | 504407890 | 8760 | 8760 | 8760 | 8760 | 9 |
| 563 | 20231228 | 100900 | 504329050 | 8760 | 8760 | 8770 | 8760 | 64 |
| 564 | 20231228 | 100800 | 503768370 | 8760 | 8770 | 8770 | 8760 | 210 |
| 565 | 20231228 | 100700 | 501928740 | 8760 | 8750 | 8770 | 8730 | 1227 |
| 566 | 20231228 | 100600 | 491206590 | 8750 | 8750 | 8750 | 8750 | 419 |
| 567 | 20231228 | 100500 | 487540340 | 8770 | 8730 | 8770 | 8730 | 3505 |
| 568 | 20231228 | 100400 | 456858230 | 8750 | 8740 | 8750 | 8740 | 184 |
| 569 | 20231228 | 100300 | 455249390 | 8750 | 8750 | 8750 | 8750 | 0 |
| 570 | 20231228 | 100200 | 455249390 | 8750 | 8750 | 8750 | 8750 | 100 |
| 571 | 20231228 | 100100 | 454374390 | 8750 | 8750 | 8750 | 8750 | 12 |
| 572 | 20231228 | 100000 | 454269390 | 8750 | 8720 | 8750 | 8710 | 35 |
| 573 | 20231228 | 095900 | 453964080 | 8750 | 8750 | 8750 | 8710 | 537 |
| 574 | 20231228 | 095800 | 449279290 | 8750 | 8730 | 8750 | 8720 | 300 |
| 575 | 20231228 | 095700 | 446658910 | 8740 | 8730 | 8740 | 8730 | 47 |
| 576 | 20231228 | 095600 | 446248580 | 8710 | 8740 | 8740 | 8710 | 364 |
| 577 | 20231228 | 095500 | 443072540 | 8740 | 8740 | 8740 | 8720 | 48 |
| 578 | 20231228 | 095400 | 442653870 | 8720 | 8740 | 8740 | 8720 | 302 |
| 579 | 20231228 | 095300 | 440020390 | 8720 | 8720 | 8720 | 8720 | 10 |
| 580 | 20231228 | 095200 | 439933190 | 8720 | 8740 | 8740 | 8720 | 555 |
| 581 | 20231228 | 095100 | 435092610 | 8730 | 8760 | 8760 | 8730 | 1591 |
| 582 | 20231228 | 095000 | 421192830 | 8770 | 8770 | 8770 | 8770 | 2 |
| 583 | 20231228 | 094900 | 421175290 | 8740 | 8790 | 8790 | 8740 | 1244 |
| 584 | 20231228 | 094800 | 410289210 | 8790 | 8790 | 8790 | 8790 | 0 |
| 585 | 20231228 | 094700 | 410289210 | 8790 | 8760 | 8790 | 8760 | 2084 |
| 586 | 20231228 | 094600 | 392008710 | 8780 | 8780 | 8780 | 8780 | 50 |
| 587 | 20231228 | 094500 | 391569710 | 8780 | 8780 | 8780 | 8780 | 9 |
| 588 | 20231228 | 094400 | 391490690 | 8760 | 8800 | 8800 | 8760 | 601 |
| 589 | 20231228 | 094300 | 386217320 | 8800 | 8770 | 8800 | 8770 | 766 |
| 590 | 20231228 | 094200 | 379485790 | 8770 | 8790 | 8790 | 8760 | 244 |
| 591 | 20231228 | 094100 | 377346380 | 8800 | 8780 | 8800 | 8780 | 578 |
| 592 | 20231228 | 094000 | 372271300 | 8800 | 8790 | 8800 | 8780 | 536 |
| 593 | 20231228 | 093900 | 367558730 | 8800 | 8780 | 8800 | 8780 | 1204 |
| 594 | 20231228 | 093800 | 356969400 | 8770 | 8770 | 8770 | 8770 | 41 |
| 595 | 20231228 | 093700 | 356609830 | 8770 | 8760 | 8770 | 8750 | 1639 |
| 596 | 20231228 | 093600 | 342251330 | 8740 | 8750 | 8760 | 8740 | 494 |
| 597 | 20231228 | 093500 | 337931100 | 8760 | 8750 | 8770 | 8750 | 716 |
| 598 | 20231228 | 093400 | 331663320 | 8740 | 8740 | 8740 | 8710 | 321 |
| 599 | 20231228 | 093300 | 328860490 | 8730 | 8740 | 8740 | 8730 | 178 |
| 600 | 20231228 | 093200 | 327306450 | 8740 | 8750 | 8750 | 8740 | 18 |
| 601 | 20231228 | 093100 | 327149100 | 8740 | 8740 | 8750 | 8740 | 18 |
| 602 | 20231228 | 093000 | 326991770 | 8730 | 8740 | 8740 | 8730 | 55 |
| 603 | 20231228 | 092900 | 326511570 | 8750 | 8740 | 8750 | 8730 | 27 |
| 604 | 20231228 | 092800 | 326275650 | 8740 | 8730 | 8740 | 8730 | 43 |
| 605 | 20231228 | 092700 | 325900250 | 8730 | 8730 | 8730 | 8730 | 50 |
| 606 | 20231228 | 092600 | 325463750 | 8740 | 8730 | 8740 | 8730 | 410 |
| 607 | 20231228 | 092500 | 321884420 | 8730 | 8740 | 8740 | 8730 | 449 |
| 608 | 20231228 | 092400 | 317960310 | 8740 | 8740 | 8740 | 8740 | 627 |
| 609 | 20231228 | 092300 | 312480330 | 8750 | 8720 | 8750 | 8720 | 436 |
| 610 | 20231228 | 092200 | 308671630 | 8720 | 8720 | 8740 | 8720 | 1662 |
| 611 | 20231228 | 092100 | 294173660 | 8740 | 8690 | 8740 | 8690 | 948 |
| 612 | 20231228 | 092000 | 285906950 | 8720 | 8690 | 8720 | 8680 | 1652 |
| 613 | 20231228 | 091900 | 271544390 | 8680 | 8670 | 8680 | 8660 | 1346 |
| 614 | 20231228 | 091800 | 259882390 | 8670 | 8670 | 8680 | 8660 | 1667 |
| 615 | 20231228 | 091700 | 245442600 | 8670 | 8670 | 8680 | 8670 | 380 |
| 616 | 20231228 | 091600 | 242147380 | 8690 | 8690 | 8700 | 8670 | 1690 |
| 617 | 20231228 | 091500 | 227470600 | 8700 | 8700 | 8710 | 8700 | 2141 |
| 618 | 20231228 | 091400 | 208843870 | 8700 | 8730 | 8730 | 8700 | 1842 |
| 619 | 20231228 | 091300 | 192785670 | 8730 | 8750 | 8750 | 8730 | 1157 |
| 620 | 20231228 | 091200 | 182679860 | 8750 | 8750 | 8750 | 8750 | 315 |
| 621 | 20231228 | 091100 | 179923610 | 8760 | 8760 | 8770 | 8750 | 938 |
| 622 | 20231228 | 091000 | 171700250 | 8750 | 8760 | 8770 | 8750 | 1261 |
| 623 | 20231228 | 090900 | 160656410 | 8780 | 8770 | 8780 | 8770 | 323 |
| 624 | 20231228 | 090800 | 157821700 | 8770 | 8770 | 8770 | 8750 | 68 |
| 625 | 20231228 | 090700 | 157225800 | 8760 | 8740 | 8760 | 8700 | 959 |
| 626 | 20231228 | 090600 | 148858130 | 8740 | 8740 | 8740 | 8700 | 631 |
| 627 | 20231228 | 090500 | 143364040 | 8710 | 8700 | 8740 | 8700 | 569 |
| 628 | 20231228 | 090400 | 138400810 | 8700 | 8710 | 8720 | 8690 | 2785 |
| 629 | 20231228 | 090300 | 114160760 | 8720 | 8730 | 8730 | 8720 | 3881 |
| 630 | 20231228 | 090200 | 80295170 | 8750 | 8750 | 8770 | 8740 | 674 |
| 631 | 20231228 | 090100 | 74398980 | 8750 | 8760 | 8770 | 8750 | 1819 |
| 632 | 20231228 | 090000 | 58467640 | 8760 | 8740 | 8760 | 8700 | 6518 |