32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 17133 |
| 3 | 20231227 | 185000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 4 | 20231227 | 184900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 5 | 20231227 | 184800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 6 | 20231227 | 184700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 7 | 20231227 | 184600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 8 | 20231227 | 184500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 9 | 20231227 | 184400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 10 | 20231227 | 184300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 11 | 20231227 | 184200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 12 | 20231227 | 184100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 13 | 20231227 | 184000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 14 | 20231227 | 183900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 15 | 20231227 | 183800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 16 | 20231227 | 183700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 17 | 20231227 | 183600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 18 | 20231227 | 183500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 19 | 20231227 | 183400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 20 | 20231227 | 183300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 21 | 20231227 | 183200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 22 | 20231227 | 183100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 23 | 20231227 | 183000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 24 | 20231227 | 182900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 25 | 20231227 | 182800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 26 | 20231227 | 182700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 27 | 20231227 | 182600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 28 | 20231227 | 182500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 29 | 20231227 | 182400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 30 | 20231227 | 182300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 31 | 20231227 | 182200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 32 | 20231227 | 182100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 17133 |
| 33 | 20231227 | 182000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 34 | 20231227 | 181900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 35 | 20231227 | 181800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 36 | 20231227 | 181700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 37 | 20231227 | 181600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 38 | 20231227 | 181500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 39 | 20231227 | 181400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 40 | 20231227 | 181300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 41 | 20231227 | 181200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 42 | 20231227 | 181100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 43 | 20231227 | 181000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 44 | 20231227 | 180900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 45 | 20231227 | 180800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 46 | 20231227 | 180700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 47 | 20231227 | 180600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 48 | 20231227 | 180500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 49 | 20231227 | 180400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 50 | 20231227 | 180300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 51 | 20231227 | 180200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 52 | 20231227 | 180100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 53 | 20231227 | 180000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 54 | 20231227 | 175900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 55 | 20231227 | 175800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 56 | 20231227 | 175700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 57 | 20231227 | 175600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 58 | 20231227 | 175500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 59 | 20231227 | 175400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 60 | 20231227 | 175300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 61 | 20231227 | 175200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 62 | 20231227 | 175100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 17133 |
| 63 | 20231227 | 175000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 64 | 20231227 | 174900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 65 | 20231227 | 174800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 66 | 20231227 | 174700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 67 | 20231227 | 174600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 68 | 20231227 | 174500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 69 | 20231227 | 174400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 70 | 20231227 | 174300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 71 | 20231227 | 174200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 72 | 20231227 | 174100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 73 | 20231227 | 174000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 74 | 20231227 | 173900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 75 | 20231227 | 173800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 76 | 20231227 | 173700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 77 | 20231227 | 173600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 78 | 20231227 | 173500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 79 | 20231227 | 173400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 80 | 20231227 | 173300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 81 | 20231227 | 173200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 82 | 20231227 | 173100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 83 | 20231227 | 173000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 84 | 20231227 | 172900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 85 | 20231227 | 172800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 86 | 20231227 | 172700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 87 | 20231227 | 172600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 88 | 20231227 | 172500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 89 | 20231227 | 172400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 90 | 20231227 | 172300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 91 | 20231227 | 172200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 92 | 20231227 | 172100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 17133 |
| 93 | 20231227 | 172000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 94 | 20231227 | 171900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 95 | 20231227 | 171800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 96 | 20231227 | 171700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 97 | 20231227 | 171600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 98 | 20231227 | 171500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 99 | 20231227 | 171400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 100 | 20231227 | 171300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 101 | 20231227 | 171200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 102 | 20231227 | 171100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 103 | 20231227 | 171000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 104 | 20231227 | 170900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 105 | 20231227 | 170800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 106 | 20231227 | 170700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 107 | 20231227 | 170600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 108 | 20231227 | 170500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 109 | 20231227 | 170400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 110 | 20231227 | 170300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 111 | 20231227 | 170200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 112 | 20231227 | 170100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 113 | 20231227 | 170000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 114 | 20231227 | 165900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 115 | 20231227 | 165800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 116 | 20231227 | 165700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 117 | 20231227 | 165600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 118 | 20231227 | 165500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 119 | 20231227 | 165400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 120 | 20231227 | 165300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 121 | 20231227 | 165200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 122 | 20231227 | 165100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 17133 |
| 123 | 20231227 | 165000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 124 | 20231227 | 164900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 125 | 20231227 | 164800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 126 | 20231227 | 164700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 127 | 20231227 | 164600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 128 | 20231227 | 164500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 129 | 20231227 | 164400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 130 | 20231227 | 164300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 131 | 20231227 | 164200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 132 | 20231227 | 164100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 133 | 20231227 | 164000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 134 | 20231227 | 163900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 135 | 20231227 | 163800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 136 | 20231227 | 163700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 137 | 20231227 | 163600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 138 | 20231227 | 163500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 139 | 20231227 | 163400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 140 | 20231227 | 163300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 141 | 20231227 | 163200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 142 | 20231227 | 163100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 143 | 20231227 | 163000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 144 | 20231227 | 162900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 145 | 20231227 | 162800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 146 | 20231227 | 162700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 147 | 20231227 | 162600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 148 | 20231227 | 162500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 149 | 20231227 | 162400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 150 | 20231227 | 162300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 151 | 20231227 | 162200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 152 | 20231227 | 162100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 17133 |
| 153 | 20231227 | 162000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 154 | 20231227 | 161900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 155 | 20231227 | 161800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 156 | 20231227 | 161700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 157 | 20231227 | 161600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 158 | 20231227 | 161500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 159 | 20231227 | 161400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 160 | 20231227 | 161300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 161 | 20231227 | 161200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 162 | 20231227 | 161100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 163 | 20231227 | 161000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 164 | 20231227 | 160900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 165 | 20231227 | 160800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 166 | 20231227 | 160700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 167 | 20231227 | 160600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 168 | 20231227 | 160500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 169 | 20231227 | 160400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 170 | 20231227 | 160300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 171 | 20231227 | 160200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 172 | 20231227 | 160100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 173 | 20231227 | 160000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 174 | 20231227 | 155900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 175 | 20231227 | 155800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 176 | 20231227 | 155700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 177 | 20231227 | 155600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 178 | 20231227 | 155500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 179 | 20231227 | 155400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 180 | 20231227 | 155300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 181 | 20231227 | 155200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 182 | 20231227 | 155100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 17133 |
| 183 | 20231227 | 155000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 184 | 20231227 | 154900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 185 | 20231227 | 154800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 186 | 20231227 | 154700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 187 | 20231227 | 154600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 188 | 20231227 | 154500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 189 | 20231227 | 154400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 190 | 20231227 | 154300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 191 | 20231227 | 154200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 192 | 20231227 | 154100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 193 | 20231227 | 154000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 194 | 20231227 | 153900 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 195 | 20231227 | 153800 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 196 | 20231227 | 153700 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 197 | 20231227 | 153600 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 198 | 20231227 | 153500 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 199 | 20231227 | 153400 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 200 | 20231227 | 153300 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 201 | 20231227 | 153200 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 202 | 20231227 | 153100 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 203 | 20231227 | 153000 | 6683513370 | 18030 | 18030 | 18030 | 18030 | 17133 |
| 204 | 20231227 | 152900 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 205 | 20231227 | 152800 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 206 | 20231227 | 152700 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 207 | 20231227 | 152600 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 208 | 20231227 | 152500 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 209 | 20231227 | 152400 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 210 | 20231227 | 152300 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 211 | 20231227 | 152200 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 212 | 20231227 | 152100 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 213 | 20231227 | 152000 | 6374605380 | 17930 | 17930 | 17930 | 17930 | 0 |
| 214 | 20231227 | 151900 | 6374605380 | 17930 | 17920 | 17950 | 17910 | 10284 |
| 215 | 20231227 | 151800 | 6190077100 | 17920 | 17830 | 17930 | 17830 | 4832 |
| 216 | 20231227 | 151700 | 6103709370 | 17840 | 17840 | 17850 | 17830 | 777 |
| 217 | 20231227 | 151600 | 6089844630 | 17840 | 17860 | 17860 | 17840 | 2638 |
| 218 | 20231227 | 151500 | 6042763240 | 17860 | 17860 | 17860 | 17850 | 2788 |
| 219 | 20231227 | 151400 | 5992970060 | 17860 | 17850 | 17870 | 17840 | 1243 |
| 220 | 20231227 | 151300 | 5970775770 | 17850 | 17860 | 17860 | 17850 | 480 |
| 221 | 20231227 | 151200 | 5962207380 | 17850 | 17860 | 17860 | 17840 | 856 |
| 222 | 20231227 | 151100 | 5946924250 | 17860 | 17840 | 17860 | 17840 | 1719 |
| 223 | 20231227 | 151000 | 5916241180 | 17860 | 17880 | 17880 | 17840 | 386 |
| 224 | 20231227 | 150900 | 5909352880 | 17840 | 17890 | 17890 | 17840 | 2558 |
| 225 | 20231227 | 150800 | 5863667650 | 17890 | 17880 | 17890 | 17870 | 1269 |
| 226 | 20231227 | 150700 | 5840987180 | 17880 | 17880 | 17900 | 17880 | 148 |
| 227 | 20231227 | 150600 | 5838340640 | 17880 | 17900 | 17900 | 17880 | 1823 |
| 228 | 20231227 | 150500 | 5805737520 | 17890 | 17880 | 17910 | 17880 | 440 |
| 229 | 20231227 | 150400 | 5797867110 | 17890 | 17880 | 17890 | 17880 | 615 |
| 230 | 20231227 | 150300 | 5786870440 | 17880 | 17890 | 17890 | 17880 | 1860 |
| 231 | 20231227 | 150200 | 5753595250 | 17900 | 17900 | 17900 | 17890 | 440 |
| 232 | 20231227 | 150100 | 5745722000 | 17900 | 17910 | 17910 | 17890 | 1093 |
| 233 | 20231227 | 150000 | 5726157140 | 17920 | 17920 | 17930 | 17910 | 719 |
| 234 | 20231227 | 145900 | 5713278110 | 17920 | 17920 | 17930 | 17910 | 292 |
| 235 | 20231227 | 145800 | 5708046340 | 17940 | 17900 | 17940 | 17890 | 906 |
| 236 | 20231227 | 145700 | 5691825610 | 17910 | 17940 | 17950 | 17890 | 1558 |
| 237 | 20231227 | 145600 | 5663913750 | 17950 | 17930 | 17950 | 17920 | 398 |
| 238 | 20231227 | 145500 | 5656777190 | 17920 | 17940 | 17960 | 17910 | 937 |
| 239 | 20231227 | 145400 | 5639982520 | 17930 | 17970 | 17980 | 17930 | 992 |
| 240 | 20231227 | 145300 | 5622171550 | 17940 | 17980 | 17980 | 17930 | 1268 |
| 241 | 20231227 | 145200 | 5599409170 | 17980 | 17940 | 17990 | 17940 | 825 |
| 242 | 20231227 | 145100 | 5584575620 | 17940 | 17930 | 17940 | 17920 | 697 |
| 243 | 20231227 | 145000 | 5572076790 | 17930 | 17940 | 17940 | 17930 | 741 |
| 244 | 20231227 | 144900 | 5558789100 | 17940 | 17950 | 17980 | 17940 | 4653 |
| 245 | 20231227 | 144800 | 5475253240 | 17940 | 17910 | 17950 | 17910 | 1862 |
| 246 | 20231227 | 144700 | 5441869870 | 17900 | 17900 | 17920 | 17890 | 1225 |
| 247 | 20231227 | 144600 | 5419940280 | 17920 | 17900 | 17920 | 17900 | 193 |
| 248 | 20231227 | 144500 | 5416483640 | 17890 | 17890 | 17930 | 17890 | 1497 |
| 249 | 20231227 | 144400 | 5389691020 | 17900 | 17940 | 17950 | 17900 | 1671 |
| 250 | 20231227 | 144300 | 5359743280 | 17930 | 17960 | 17960 | 17930 | 902 |
| 251 | 20231227 | 144200 | 5343563060 | 17970 | 17950 | 17970 | 17950 | 869 |
| 252 | 20231227 | 144100 | 5327953040 | 17950 | 17940 | 17950 | 17930 | 994 |
| 253 | 20231227 | 144000 | 5310118430 | 17920 | 17910 | 17940 | 17900 | 2788 |
| 254 | 20231227 | 143900 | 5260146310 | 17920 | 17910 | 17940 | 17880 | 1773 |
| 255 | 20231227 | 143800 | 5228411850 | 17900 | 17940 | 17950 | 17900 | 2809 |
| 256 | 20231227 | 143700 | 5178052890 | 17940 | 17920 | 17950 | 17920 | 2020 |
| 257 | 20231227 | 143600 | 5141811630 | 17920 | 17900 | 17940 | 17880 | 2648 |
| 258 | 20231227 | 143500 | 5094355310 | 17880 | 17860 | 17900 | 17850 | 942 |
| 259 | 20231227 | 143400 | 5077500950 | 17860 | 17840 | 17860 | 17840 | 101 |
| 260 | 20231227 | 143300 | 5075699090 | 17840 | 17840 | 17840 | 17840 | 203 |
| 261 | 20231227 | 143200 | 5072077570 | 17840 | 17890 | 17890 | 17840 | 239 |
| 262 | 20231227 | 143100 | 5067810810 | 17890 | 17900 | 17900 | 17880 | 301 |
| 263 | 20231227 | 143000 | 5062425280 | 17890 | 17880 | 17890 | 17870 | 291 |
| 264 | 20231227 | 142900 | 5057220020 | 17880 | 17820 | 17880 | 17820 | 475 |
| 265 | 20231227 | 142800 | 5048748160 | 17820 | 17840 | 17840 | 17820 | 170 |
| 266 | 20231227 | 142700 | 5045718140 | 17850 | 17820 | 17850 | 17820 | 70 |
| 267 | 20231227 | 142600 | 5044470340 | 17820 | 17830 | 17830 | 17820 | 559 |
| 268 | 20231227 | 142500 | 5034508630 | 17850 | 17890 | 17910 | 17840 | 2042 |
| 269 | 20231227 | 142400 | 4998010890 | 17900 | 17890 | 17900 | 17880 | 482 |
| 270 | 20231227 | 142300 | 4989387000 | 17890 | 17880 | 17890 | 17880 | 745 |
| 271 | 20231227 | 142200 | 4976065460 | 17870 | 17880 | 17890 | 17870 | 389 |
| 272 | 20231227 | 142100 | 4969110470 | 17870 | 17880 | 17880 | 17860 | 256 |
| 273 | 20231227 | 142000 | 4964537280 | 17860 | 17860 | 17870 | 17850 | 667 |
| 274 | 20231227 | 141900 | 4952624590 | 17860 | 17860 | 17860 | 17860 | 81 |
| 275 | 20231227 | 141800 | 4951177930 | 17860 | 17870 | 17870 | 17840 | 271 |
| 276 | 20231227 | 141700 | 4946337860 | 17870 | 17860 | 17870 | 17840 | 233 |
| 277 | 20231227 | 141600 | 4942181020 | 17840 | 17850 | 17860 | 17840 | 489 |
| 278 | 20231227 | 141500 | 4933451380 | 17810 | 17810 | 17810 | 17810 | 46 |
| 279 | 20231227 | 141400 | 4932632120 | 17810 | 17810 | 17810 | 17810 | 107 |
| 280 | 20231227 | 141300 | 4930726450 | 17810 | 17810 | 17840 | 17810 | 475 |
| 281 | 20231227 | 141200 | 4922264550 | 17810 | 17810 | 17820 | 17810 | 83 |
| 282 | 20231227 | 141100 | 4920786270 | 17820 | 17820 | 17850 | 17820 | 200 |
| 283 | 20231227 | 141000 | 4917219900 | 17820 | 17820 | 17820 | 17800 | 946 |
| 284 | 20231227 | 140900 | 4900375210 | 17840 | 17790 | 17840 | 17790 | 2018 |
| 285 | 20231227 | 140800 | 4864443250 | 17770 | 17770 | 17780 | 17770 | 183 |
| 286 | 20231227 | 140700 | 4861191300 | 17770 | 17770 | 17800 | 17770 | 42 |
| 287 | 20231227 | 140600 | 4860444860 | 17770 | 17800 | 17800 | 17770 | 542 |
| 288 | 20231227 | 140500 | 4850811230 | 17780 | 17780 | 17780 | 17780 | 126 |
| 289 | 20231227 | 140400 | 4848570950 | 17780 | 17790 | 17790 | 17780 | 843 |
| 290 | 20231227 | 140300 | 4833578920 | 17790 | 17790 | 17790 | 17790 | 251 |
| 291 | 20231227 | 140200 | 4829113630 | 17790 | 17790 | 17790 | 17790 | 124 |
| 292 | 20231227 | 140100 | 4826907670 | 17800 | 17800 | 17800 | 17800 | 23 |
| 293 | 20231227 | 140000 | 4826498270 | 17790 | 17810 | 17810 | 17790 | 191 |
| 294 | 20231227 | 135900 | 4823098790 | 17800 | 17800 | 17800 | 17800 | 228 |
| 295 | 20231227 | 135800 | 4819040390 | 17810 | 17810 | 17810 | 17810 | 112 |
| 296 | 20231227 | 135700 | 4817045670 | 17830 | 17820 | 17830 | 17820 | 195 |
| 297 | 20231227 | 135600 | 4813570750 | 17820 | 17820 | 17820 | 17810 | 104 |
| 298 | 20231227 | 135500 | 4811718140 | 17810 | 17810 | 17810 | 17810 | 109 |
| 299 | 20231227 | 135400 | 4809776850 | 17810 | 17820 | 17830 | 17810 | 175 |
| 300 | 20231227 | 135300 | 4806658370 | 17810 | 17810 | 17810 | 17810 | 4 |
| 301 | 20231227 | 135200 | 4806587130 | 17820 | 17810 | 17820 | 17810 | 134 |
| 302 | 20231227 | 135100 | 4804199580 | 17810 | 17820 | 17820 | 17810 | 34 |
| 303 | 20231227 | 135000 | 4803593850 | 17810 | 17810 | 17820 | 17810 | 65 |
| 304 | 20231227 | 134900 | 4802436110 | 17810 | 17810 | 17810 | 17810 | 5 |
| 305 | 20231227 | 134800 | 4802347060 | 17810 | 17810 | 17830 | 17810 | 122 |
| 306 | 20231227 | 134700 | 4800172240 | 17800 | 17810 | 17830 | 17800 | 33 |
| 307 | 20231227 | 134600 | 4799584060 | 17810 | 17840 | 17840 | 17810 | 380 |
| 308 | 20231227 | 134500 | 4792808020 | 17830 | 17800 | 17830 | 17800 | 13 |
| 309 | 20231227 | 134400 | 4792576260 | 17780 | 17780 | 17830 | 17770 | 542 |
| 310 | 20231227 | 134300 | 4782932620 | 17760 | 17750 | 17800 | 17750 | 700 |
| 311 | 20231227 | 134200 | 4770481330 | 17750 | 17770 | 17770 | 17750 | 161 |
| 312 | 20231227 | 134100 | 4767622200 | 17770 | 17750 | 17770 | 17740 | 272 |
| 313 | 20231227 | 134000 | 4762796090 | 17750 | 17760 | 17760 | 17750 | 119 |
| 314 | 20231227 | 133900 | 4760683180 | 17780 | 17770 | 17780 | 17770 | 152 |
| 315 | 20231227 | 133800 | 4757981760 | 17770 | 17770 | 17770 | 17770 | 0 |
| 316 | 20231227 | 133700 | 4757981760 | 17770 | 17750 | 17770 | 17750 | 351 |
| 317 | 20231227 | 133600 | 4751751310 | 17750 | 17760 | 17760 | 17750 | 29 |
| 318 | 20231227 | 133500 | 4751236490 | 17750 | 17750 | 17750 | 17750 | 404 |
| 319 | 20231227 | 133400 | 4744065490 | 17750 | 17780 | 17780 | 17750 | 237 |
| 320 | 20231227 | 133300 | 4739854840 | 17780 | 17780 | 17780 | 17780 | 64 |
| 321 | 20231227 | 133200 | 4738716920 | 17750 | 17750 | 17760 | 17750 | 12 |
| 322 | 20231227 | 133100 | 4738503890 | 17750 | 17760 | 17760 | 17750 | 35 |
| 323 | 20231227 | 133000 | 4737882610 | 17750 | 17750 | 17750 | 17750 | 3 |
| 324 | 20231227 | 132900 | 4737829360 | 17740 | 17740 | 17740 | 17740 | 0 |
| 325 | 20231227 | 132800 | 4737829360 | 17740 | 17740 | 17740 | 17740 | 0 |
| 326 | 20231227 | 132700 | 4737829360 | 17740 | 17770 | 17770 | 17740 | 100 |
| 327 | 20231227 | 132600 | 4736053770 | 17780 | 17790 | 17790 | 17780 | 113 |
| 328 | 20231227 | 132500 | 4734044500 | 17790 | 17750 | 17790 | 17750 | 696 |
| 329 | 20231227 | 132400 | 4721676600 | 17750 | 17740 | 17750 | 17740 | 202 |
| 330 | 20231227 | 132300 | 4718092850 | 17740 | 17710 | 17740 | 17710 | 248 |
| 331 | 20231227 | 132200 | 4713695850 | 17710 | 17740 | 17740 | 17710 | 136 |
| 332 | 20231227 | 132100 | 4711283930 | 17740 | 17740 | 17740 | 17740 | 3 |
| 333 | 20231227 | 132000 | 4711230710 | 17740 | 17740 | 17740 | 17740 | 46 |
| 334 | 20231227 | 131900 | 4710414670 | 17750 | 17690 | 17750 | 17690 | 66 |
| 335 | 20231227 | 131800 | 4709246550 | 17690 | 17690 | 17690 | 17690 | 79 |
| 336 | 20231227 | 131700 | 4707849040 | 17650 | 17700 | 17700 | 17650 | 2173 |
| 337 | 20231227 | 131600 | 4669464310 | 17700 | 17690 | 17700 | 17690 | 74 |
| 338 | 20231227 | 131500 | 4668155150 | 17710 | 17710 | 17710 | 17710 | 1 |
| 339 | 20231227 | 131400 | 4668137440 | 17690 | 17710 | 17710 | 17690 | 970 |
| 340 | 20231227 | 131300 | 4650971160 | 17710 | 17730 | 17730 | 17710 | 564 |
| 341 | 20231227 | 131200 | 4640981900 | 17760 | 17710 | 17760 | 17710 | 8 |
| 342 | 20231227 | 131100 | 4640840140 | 17720 | 17710 | 17720 | 17710 | 40 |
| 343 | 20231227 | 131000 | 4640131710 | 17720 | 17730 | 17730 | 17720 | 741 |
| 344 | 20231227 | 130900 | 4626999050 | 17730 | 17730 | 17730 | 17730 | 270 |
| 345 | 20231227 | 130800 | 4622211950 | 17730 | 17740 | 17740 | 17730 | 5 |
| 346 | 20231227 | 130700 | 4622123280 | 17730 | 17740 | 17740 | 17730 | 39 |
| 347 | 20231227 | 130600 | 4621431620 | 17750 | 17760 | 17760 | 17750 | 9 |
| 348 | 20231227 | 130500 | 4621271810 | 17760 | 17730 | 17760 | 17730 | 14 |
| 349 | 20231227 | 130400 | 4621023560 | 17760 | 17760 | 17760 | 17760 | 5 |
| 350 | 20231227 | 130300 | 4620934760 | 17760 | 17760 | 17760 | 17760 | 20 |
| 351 | 20231227 | 130200 | 4620579560 | 17720 | 17720 | 17720 | 17720 | 82 |
| 352 | 20231227 | 130100 | 4619126520 | 17710 | 17710 | 17710 | 17710 | 2 |
| 353 | 20231227 | 130000 | 4619091100 | 17760 | 17760 | 17760 | 17760 | 1 |
| 354 | 20231227 | 125900 | 4619073340 | 17760 | 17760 | 17760 | 17760 | 1 |
| 355 | 20231227 | 125800 | 4619055580 | 17710 | 17710 | 17710 | 17710 | 41 |
| 356 | 20231227 | 125700 | 4618329470 | 17710 | 17710 | 17710 | 17710 | 20 |
| 357 | 20231227 | 125600 | 4617975270 | 17740 | 17700 | 17740 | 17700 | 137 |
| 358 | 20231227 | 125500 | 4615544970 | 17690 | 17720 | 17720 | 17690 | 1610 |
| 359 | 20231227 | 125400 | 4587042710 | 17720 | 17720 | 17720 | 17710 | 244 |
| 360 | 20231227 | 125300 | 4582719580 | 17710 | 17710 | 17710 | 17710 | 38 |
| 361 | 20231227 | 125200 | 4582046600 | 17710 | 17740 | 17740 | 17710 | 403 |
| 362 | 20231227 | 125100 | 4574903960 | 17770 | 17770 | 17770 | 17740 | 256 |
| 363 | 20231227 | 125000 | 4570360860 | 17750 | 17760 | 17760 | 17750 | 220 |
| 364 | 20231227 | 124900 | 4566455140 | 17770 | 17770 | 17780 | 17770 | 810 |
| 365 | 20231227 | 124800 | 4552060200 | 17770 | 17780 | 17780 | 17770 | 875 |
| 366 | 20231227 | 124700 | 4536507530 | 17830 | 17830 | 17830 | 17830 | 1 |
| 367 | 20231227 | 124600 | 4536489700 | 17780 | 17800 | 17800 | 17760 | 236 |
| 368 | 20231227 | 124500 | 4532291540 | 17760 | 17760 | 17760 | 17760 | 53 |
| 369 | 20231227 | 124400 | 4531350260 | 17760 | 17780 | 17780 | 17750 | 623 |
| 370 | 20231227 | 124300 | 4520283770 | 17780 | 17780 | 17790 | 17780 | 16 |
| 371 | 20231227 | 124200 | 4519999150 | 17780 | 17770 | 17780 | 17770 | 90 |
| 372 | 20231227 | 124100 | 4518399830 | 17770 | 17840 | 17840 | 17770 | 152 |
| 373 | 20231227 | 124000 | 4515695920 | 17870 | 17790 | 17870 | 17760 | 468 |
| 374 | 20231227 | 123900 | 4507378670 | 17790 | 17790 | 17790 | 17790 | 55 |
| 375 | 20231227 | 123800 | 4506400220 | 17790 | 17810 | 17880 | 17790 | 1167 |
| 376 | 20231227 | 123700 | 4485627930 | 17820 | 17850 | 17850 | 17820 | 277 |
| 377 | 20231227 | 123600 | 4480690050 | 17880 | 17850 | 17880 | 17850 | 49 |
| 378 | 20231227 | 123500 | 4479815370 | 17860 | 17870 | 17870 | 17860 | 146 |
| 379 | 20231227 | 123400 | 4477207480 | 17880 | 17880 | 17880 | 17880 | 13 |
| 380 | 20231227 | 123300 | 4476975040 | 17880 | 17870 | 17880 | 17870 | 20 |
| 381 | 20231227 | 123200 | 4476617540 | 17870 | 17870 | 17870 | 17860 | 351 |
| 382 | 20231227 | 123100 | 4470345350 | 17870 | 17870 | 17890 | 17870 | 172 |
| 383 | 20231227 | 123000 | 4467270950 | 17870 | 17860 | 17870 | 17860 | 246 |
| 384 | 20231227 | 122900 | 4462877110 | 17860 | 17830 | 17860 | 17830 | 112 |
| 385 | 20231227 | 122800 | 4460878080 | 17840 | 17860 | 17860 | 17840 | 256 |
| 386 | 20231227 | 122700 | 4456308330 | 17860 | 17880 | 17880 | 17860 | 148 |
| 387 | 20231227 | 122600 | 4453664090 | 17870 | 17910 | 17910 | 17870 | 78 |
| 388 | 20231227 | 122500 | 4452268990 | 17880 | 17880 | 17880 | 17880 | 110 |
| 389 | 20231227 | 122400 | 4450302190 | 17910 | 17910 | 17910 | 17910 | 250 |
| 390 | 20231227 | 122300 | 4445824690 | 17910 | 17910 | 17910 | 17870 | 321 |
| 391 | 20231227 | 122200 | 4440086680 | 17920 | 17890 | 17920 | 17890 | 22 |
| 392 | 20231227 | 122100 | 4439692470 | 17890 | 17900 | 17940 | 17890 | 502 |
| 393 | 20231227 | 122000 | 4430705940 | 17900 | 17910 | 17930 | 17900 | 416 |
| 394 | 20231227 | 121900 | 4423256930 | 17920 | 17940 | 17940 | 17910 | 305 |
| 395 | 20231227 | 121800 | 4417791590 | 17940 | 17930 | 17940 | 17920 | 467 |
| 396 | 20231227 | 121700 | 4409417690 | 17930 | 17870 | 17930 | 17870 | 292 |
| 397 | 20231227 | 121600 | 4404187170 | 17870 | 17870 | 17880 | 17870 | 184 |
| 398 | 20231227 | 121500 | 4400898580 | 17880 | 17900 | 17900 | 17880 | 869 |
| 399 | 20231227 | 121400 | 4385358150 | 17900 | 17910 | 17910 | 17900 | 141 |
| 400 | 20231227 | 121300 | 4382832940 | 17910 | 17900 | 17910 | 17850 | 318 |
| 401 | 20231227 | 121200 | 4377139360 | 17900 | 17870 | 17920 | 17870 | 832 |
| 402 | 20231227 | 121100 | 4362248180 | 17860 | 17840 | 17860 | 17840 | 858 |
| 403 | 20231227 | 121000 | 4346935050 | 17840 | 17860 | 17860 | 17830 | 886 |
| 404 | 20231227 | 120900 | 4331126580 | 17860 | 17820 | 17860 | 17820 | 327 |
| 405 | 20231227 | 120800 | 4325294230 | 17820 | 17840 | 17840 | 17820 | 252 |
| 406 | 20231227 | 120700 | 4320800780 | 17850 | 17820 | 17850 | 17820 | 158 |
| 407 | 20231227 | 120600 | 4317980530 | 17820 | 17820 | 17820 | 17820 | 46 |
| 408 | 20231227 | 120500 | 4317160810 | 17820 | 17860 | 17860 | 17820 | 12 |
| 409 | 20231227 | 120400 | 4316946610 | 17860 | 17840 | 17860 | 17840 | 374 |
| 410 | 20231227 | 120300 | 4310270590 | 17840 | 17850 | 17850 | 17840 | 1034 |
| 411 | 20231227 | 120200 | 4291818650 | 17840 | 17830 | 17840 | 17820 | 830 |
| 412 | 20231227 | 120100 | 4277017930 | 17820 | 17800 | 17820 | 17800 | 10 |
| 413 | 20231227 | 120000 | 4276839770 | 17800 | 17820 | 17830 | 17800 | 306 |
| 414 | 20231227 | 115900 | 4271387900 | 17820 | 17810 | 17820 | 17810 | 224 |
| 415 | 20231227 | 115800 | 4267397020 | 17800 | 17810 | 17810 | 17800 | 133 |
| 416 | 20231227 | 115700 | 4265028300 | 17830 | 17820 | 17830 | 17800 | 167 |
| 417 | 20231227 | 115600 | 4262053840 | 17830 | 17830 | 17830 | 17830 | 148 |
| 418 | 20231227 | 115500 | 4259415000 | 17830 | 17820 | 17830 | 17790 | 140 |
| 419 | 20231227 | 115400 | 4256920530 | 17840 | 17790 | 17840 | 17790 | 831 |
| 420 | 20231227 | 115300 | 4242122260 | 17790 | 17820 | 17820 | 17790 | 228 |
| 421 | 20231227 | 115200 | 4238062350 | 17820 | 17830 | 17830 | 17820 | 99 |
| 422 | 20231227 | 115100 | 4236297750 | 17820 | 17820 | 17820 | 17820 | 272 |
| 423 | 20231227 | 115000 | 4231450710 | 17820 | 17830 | 17830 | 17820 | 337 |
| 424 | 20231227 | 114900 | 4225443170 | 17820 | 17760 | 17820 | 17760 | 1135 |
| 425 | 20231227 | 114800 | 4205263220 | 17760 | 17760 | 17760 | 17760 | 83 |
| 426 | 20231227 | 114700 | 4203789140 | 17760 | 17760 | 17760 | 17760 | 51 |
| 427 | 20231227 | 114600 | 4202883380 | 17760 | 17730 | 17760 | 17730 | 143 |
| 428 | 20231227 | 114500 | 4200345260 | 17750 | 17750 | 17750 | 17750 | 65 |
| 429 | 20231227 | 114400 | 4199191510 | 17750 | 17730 | 17750 | 17720 | 792 |
| 430 | 20231227 | 114300 | 4185146340 | 17730 | 17710 | 17730 | 17710 | 131 |
| 431 | 20231227 | 114200 | 4182825710 | 17710 | 17710 | 17710 | 17710 | 19 |
| 432 | 20231227 | 114100 | 4182489220 | 17710 | 17710 | 17710 | 17710 | 238 |
| 433 | 20231227 | 114000 | 4178274240 | 17710 | 17720 | 17730 | 17710 | 28 |
| 434 | 20231227 | 113900 | 4177778180 | 17710 | 17730 | 17730 | 17710 | 62 |
| 435 | 20231227 | 113800 | 4176680120 | 17730 | 17730 | 17730 | 17710 | 76 |
| 436 | 20231227 | 113700 | 4175332930 | 17710 | 17660 | 17710 | 17660 | 872 |
| 437 | 20231227 | 113600 | 4159913450 | 17650 | 17660 | 17660 | 17640 | 1210 |
| 438 | 20231227 | 113500 | 4138562650 | 17650 | 17650 | 17650 | 17640 | 376 |
| 439 | 20231227 | 113400 | 4131927990 | 17640 | 17650 | 17650 | 17640 | 331 |
| 440 | 20231227 | 113300 | 4126085950 | 17650 | 17660 | 17660 | 17650 | 724 |
| 441 | 20231227 | 113200 | 4113301700 | 17660 | 17660 | 17670 | 17660 | 222 |
| 442 | 20231227 | 113100 | 4109381160 | 17660 | 17660 | 17670 | 17660 | 69 |
| 443 | 20231227 | 113000 | 4108162580 | 17650 | 17700 | 17700 | 17640 | 223 |
| 444 | 20231227 | 112900 | 4104227230 | 17640 | 17640 | 17660 | 17640 | 421 |
| 445 | 20231227 | 112800 | 4096798290 | 17640 | 17670 | 17680 | 17640 | 644 |
| 446 | 20231227 | 112700 | 4085427250 | 17670 | 17730 | 17730 | 17660 | 1996 |
| 447 | 20231227 | 112600 | 4050091460 | 17730 | 17730 | 17740 | 17730 | 43 |
| 448 | 20231227 | 112500 | 4049329040 | 17730 | 17740 | 17740 | 17730 | 585 |
| 449 | 20231227 | 112400 | 4038951680 | 17740 | 17740 | 17750 | 17740 | 115 |
| 450 | 20231227 | 112300 | 4036910870 | 17740 | 17740 | 17750 | 17740 | 216 |
| 451 | 20231227 | 112200 | 4033078930 | 17750 | 17750 | 17780 | 17740 | 475 |
| 452 | 20231227 | 112100 | 4024646610 | 17750 | 17810 | 17810 | 17740 | 60 |
| 453 | 20231227 | 112000 | 4023580910 | 17730 | 17740 | 17780 | 17710 | 2531 |
| 454 | 20231227 | 111900 | 3978708930 | 17730 | 17720 | 17740 | 17720 | 62 |
| 455 | 20231227 | 111800 | 3977609910 | 17720 | 17740 | 17740 | 17720 | 677 |
| 456 | 20231227 | 111700 | 3965604170 | 17750 | 17750 | 17750 | 17730 | 596 |
| 457 | 20231227 | 111600 | 3955028100 | 17750 | 17760 | 17780 | 17750 | 1092 |
| 458 | 20231227 | 111500 | 3935631210 | 17760 | 17830 | 17830 | 17760 | 1804 |
| 459 | 20231227 | 111400 | 3903527660 | 17820 | 17820 | 17830 | 17820 | 1231 |
| 460 | 20231227 | 111300 | 3881579860 | 17820 | 17820 | 17840 | 17820 | 730 |
| 461 | 20231227 | 111200 | 3868563080 | 17820 | 17850 | 17900 | 17820 | 3857 |
| 462 | 20231227 | 111100 | 3799681800 | 17870 | 17800 | 17890 | 17800 | 1657 |
| 463 | 20231227 | 111000 | 3770145300 | 17800 | 17770 | 17890 | 17720 | 3938 |
| 464 | 20231227 | 110900 | 3699859000 | 17780 | 17710 | 17810 | 17710 | 2821 |
| 465 | 20231227 | 110800 | 3649702300 | 17720 | 17670 | 17730 | 17670 | 515 |
| 466 | 20231227 | 110700 | 3640583540 | 17640 | 17630 | 17700 | 17630 | 5654 |
| 467 | 20231227 | 110600 | 3540628010 | 17630 | 17660 | 17660 | 17630 | 977 |
| 468 | 20231227 | 110500 | 3523390960 | 17660 | 17670 | 17670 | 17660 | 382 |
| 469 | 20231227 | 110400 | 3516644290 | 17660 | 17670 | 17680 | 17660 | 176 |
| 470 | 20231227 | 110300 | 3513533530 | 17660 | 17660 | 17670 | 17660 | 107 |
| 471 | 20231227 | 110200 | 3511643710 | 17660 | 17670 | 17680 | 17650 | 460 |
| 472 | 20231227 | 110100 | 3503518230 | 17670 | 17680 | 17690 | 17660 | 168 |
| 473 | 20231227 | 110000 | 3500549220 | 17680 | 17670 | 17680 | 17670 | 63 |
| 474 | 20231227 | 105900 | 3499435800 | 17680 | 17660 | 17680 | 17660 | 26 |
| 475 | 20231227 | 105800 | 3498976240 | 17690 | 17660 | 17700 | 17660 | 440 |
| 476 | 20231227 | 105700 | 3491196020 | 17660 | 17630 | 17660 | 17630 | 762 |
| 477 | 20231227 | 105600 | 3477751740 | 17630 | 17640 | 17640 | 17630 | 163 |
| 478 | 20231227 | 105500 | 3474877100 | 17640 | 17640 | 17640 | 17630 | 106 |
| 479 | 20231227 | 105400 | 3473007790 | 17640 | 17640 | 17640 | 17640 | 112 |
| 480 | 20231227 | 105300 | 3471032110 | 17630 | 17620 | 17630 | 17620 | 37 |
| 481 | 20231227 | 105200 | 3470379960 | 17620 | 17620 | 17630 | 17620 | 35 |
| 482 | 20231227 | 105100 | 3469763210 | 17620 | 17640 | 17640 | 17620 | 112 |
| 483 | 20231227 | 105000 | 3467788660 | 17640 | 17640 | 17640 | 17640 | 83 |
| 484 | 20231227 | 104900 | 3466324540 | 17640 | 17640 | 17650 | 17640 | 115 |
| 485 | 20231227 | 104800 | 3464295150 | 17640 | 17600 | 17640 | 17590 | 2014 |
| 486 | 20231227 | 104700 | 3428857100 | 17600 | 17600 | 17600 | 17600 | 621 |
| 487 | 20231227 | 104600 | 3417927500 | 17600 | 17610 | 17640 | 17600 | 745 |
| 488 | 20231227 | 104500 | 3404810160 | 17600 | 17610 | 17610 | 17600 | 524 |
| 489 | 20231227 | 104400 | 3395584490 | 17610 | 17640 | 17640 | 17610 | 717 |
| 490 | 20231227 | 104300 | 3382945990 | 17640 | 17630 | 17640 | 17630 | 18 |
| 491 | 20231227 | 104200 | 3382628610 | 17630 | 17640 | 17640 | 17620 | 101 |
| 492 | 20231227 | 104100 | 3380848170 | 17640 | 17630 | 17640 | 17630 | 18 |
| 493 | 20231227 | 104000 | 3380530660 | 17630 | 17650 | 17650 | 17620 | 45 |
| 494 | 20231227 | 103900 | 3379737470 | 17650 | 17620 | 17650 | 17620 | 31 |
| 495 | 20231227 | 103800 | 3379190940 | 17620 | 17630 | 17630 | 17620 | 702 |
| 496 | 20231227 | 103700 | 3366818790 | 17610 | 17650 | 17660 | 17610 | 894 |
| 497 | 20231227 | 103600 | 3351046720 | 17650 | 17600 | 17650 | 17600 | 96 |
| 498 | 20231227 | 103500 | 3349353510 | 17650 | 17650 | 17660 | 17650 | 228 |
| 499 | 20231227 | 103400 | 3345329250 | 17660 | 17630 | 17660 | 17600 | 1433 |
| 500 | 20231227 | 103300 | 3320062620 | 17640 | 17630 | 17640 | 17620 | 537 |
| 501 | 20231227 | 103200 | 3310593530 | 17630 | 17650 | 17670 | 17610 | 659 |
| 502 | 20231227 | 103100 | 3298963170 | 17640 | 17520 | 17640 | 17520 | 1320 |
| 503 | 20231227 | 103000 | 3275751380 | 17510 | 17480 | 17510 | 17480 | 753 |
| 504 | 20231227 | 102900 | 3262575600 | 17480 | 17480 | 17480 | 17480 | 217 |
| 505 | 20231227 | 102800 | 3258782440 | 17480 | 17480 | 17500 | 17480 | 254 |
| 506 | 20231227 | 102700 | 3254342240 | 17480 | 17490 | 17490 | 17440 | 306 |
| 507 | 20231227 | 102600 | 3248995300 | 17480 | 17440 | 17480 | 17440 | 4 |
| 508 | 20231227 | 102500 | 3248925500 | 17490 | 17480 | 17490 | 17480 | 22 |
| 509 | 20231227 | 102400 | 3248540900 | 17480 | 17480 | 17480 | 17420 | 237 |
| 510 | 20231227 | 102300 | 3244401320 | 17480 | 17430 | 17480 | 17420 | 352 |
| 511 | 20231227 | 102200 | 3238264700 | 17430 | 17400 | 17430 | 17390 | 544 |
| 512 | 20231227 | 102100 | 3228795020 | 17390 | 17430 | 17430 | 17390 | 105 |
| 513 | 20231227 | 102000 | 3226967480 | 17430 | 17370 | 17430 | 17360 | 781 |
| 514 | 20231227 | 101900 | 3213398130 | 17370 | 17370 | 17460 | 17370 | 533 |
| 515 | 20231227 | 101800 | 3204129580 | 17370 | 17360 | 17420 | 17350 | 2060 |
| 516 | 20231227 | 101700 | 3168371980 | 17340 | 17410 | 17460 | 17340 | 8479 |
| 517 | 20231227 | 101600 | 3021174070 | 17410 | 17440 | 17500 | 17410 | 466 |
| 518 | 20231227 | 101500 | 3013058540 | 17430 | 17440 | 17450 | 17430 | 720 |
| 519 | 20231227 | 101400 | 3000504540 | 17510 | 17440 | 17510 | 17440 | 145 |
| 520 | 20231227 | 101300 | 2997974350 | 17440 | 17460 | 17490 | 17440 | 1288 |
| 521 | 20231227 | 101200 | 2975495580 | 17460 | 17520 | 17520 | 17460 | 75 |
| 522 | 20231227 | 101100 | 2974182940 | 17500 | 17430 | 17500 | 17400 | 2592 |
| 523 | 20231227 | 101000 | 2929053460 | 17430 | 17490 | 17490 | 17430 | 1636 |
| 524 | 20231227 | 100900 | 2900495460 | 17480 | 17480 | 17480 | 17470 | 512 |
| 525 | 20231227 | 100800 | 2891548610 | 17500 | 17490 | 17500 | 17450 | 1421 |
| 526 | 20231227 | 100700 | 2866720980 | 17500 | 17530 | 17540 | 17470 | 4529 |
| 527 | 20231227 | 100600 | 2787421350 | 17530 | 17530 | 17540 | 17530 | 1475 |
| 528 | 20231227 | 100500 | 2761559050 | 17520 | 17600 | 17660 | 17520 | 7360 |
| 529 | 20231227 | 100400 | 2632188060 | 17600 | 17680 | 17700 | 17600 | 4356 |
| 530 | 20231227 | 100300 | 2555428630 | 17650 | 17660 | 17670 | 17650 | 332 |
| 531 | 20231227 | 100200 | 2549567520 | 17660 | 17650 | 17670 | 17650 | 571 |
| 532 | 20231227 | 100100 | 2539484040 | 17650 | 17700 | 17700 | 17650 | 2597 |
| 533 | 20231227 | 100000 | 2493603130 | 17690 | 17750 | 17750 | 17680 | 1955 |
| 534 | 20231227 | 095900 | 2458993660 | 17750 | 17750 | 17750 | 17750 | 33 |
| 535 | 20231227 | 095800 | 2458407910 | 17750 | 17760 | 17770 | 17700 | 875 |
| 536 | 20231227 | 095700 | 2442904380 | 17760 | 17780 | 17780 | 17720 | 456 |
| 537 | 20231227 | 095600 | 2434817970 | 17780 | 17750 | 17830 | 17730 | 823 |
| 538 | 20231227 | 095500 | 2420214890 | 17760 | 17860 | 17860 | 17760 | 691 |
| 539 | 20231227 | 095400 | 2407932270 | 17860 | 17890 | 17890 | 17730 | 1164 |
| 540 | 20231227 | 095300 | 2387184960 | 17780 | 17710 | 17970 | 17710 | 3367 |
| 541 | 20231227 | 095200 | 2327263690 | 17710 | 17700 | 17710 | 17680 | 1059 |
| 542 | 20231227 | 095100 | 2308531580 | 17700 | 17700 | 17710 | 17690 | 914 |
| 543 | 20231227 | 095000 | 2292354700 | 17700 | 17700 | 17700 | 17700 | 172 |
| 544 | 20231227 | 094900 | 2289310300 | 17700 | 17650 | 17700 | 17620 | 4089 |
| 545 | 20231227 | 094800 | 2217155590 | 17650 | 17660 | 17660 | 17640 | 911 |
| 546 | 20231227 | 094700 | 2201077510 | 17650 | 17670 | 17680 | 17650 | 2321 |
| 547 | 20231227 | 094600 | 2160096410 | 17680 | 17710 | 17710 | 17670 | 1373 |
| 548 | 20231227 | 094500 | 2135825060 | 17660 | 17680 | 17680 | 17660 | 2369 |
| 549 | 20231227 | 094400 | 2093967850 | 17680 | 17720 | 17720 | 17680 | 1261 |
| 550 | 20231227 | 094300 | 2071660600 | 17720 | 17750 | 17750 | 17720 | 1147 |
| 551 | 20231227 | 094200 | 2051329610 | 17770 | 17740 | 17770 | 17730 | 203 |
| 552 | 20231227 | 094100 | 2047728620 | 17740 | 17830 | 17840 | 17740 | 2260 |
| 553 | 20231227 | 094000 | 2007530400 | 17800 | 17780 | 17800 | 17770 | 487 |
| 554 | 20231227 | 093900 | 1998872950 | 17780 | 17770 | 17820 | 17760 | 1105 |
| 555 | 20231227 | 093800 | 1979212730 | 17780 | 17730 | 17780 | 17730 | 559 |
| 556 | 20231227 | 093700 | 1969298760 | 17730 | 17710 | 17830 | 17710 | 2515 |
| 557 | 20231227 | 093600 | 1924672510 | 17720 | 17650 | 17740 | 17650 | 566 |
| 558 | 20231227 | 093500 | 1914680100 | 17660 | 17670 | 17750 | 17650 | 4533 |
| 559 | 20231227 | 093400 | 1834551430 | 17710 | 17750 | 17760 | 17670 | 4389 |
| 560 | 20231227 | 093300 | 1756790200 | 17750 | 17790 | 17790 | 17750 | 2186 |
| 561 | 20231227 | 093200 | 1717962870 | 17780 | 17830 | 17830 | 17780 | 5385 |
| 562 | 20231227 | 093100 | 1622087530 | 17810 | 17830 | 17830 | 17800 | 2161 |
| 563 | 20231227 | 093000 | 1583594070 | 17830 | 17830 | 17840 | 17810 | 698 |
| 564 | 20231227 | 092900 | 1571149400 | 17800 | 17830 | 17860 | 17800 | 3133 |
| 565 | 20231227 | 092800 | 1515339060 | 17830 | 17930 | 17930 | 17830 | 1481 |
| 566 | 20231227 | 092700 | 1488887440 | 17930 | 17940 | 17950 | 17910 | 2831 |
| 567 | 20231227 | 092600 | 1438102990 | 17930 | 17860 | 17930 | 17860 | 2936 |
| 568 | 20231227 | 092500 | 1385628250 | 17900 | 17890 | 17910 | 17820 | 8149 |
| 569 | 20231227 | 092400 | 1240174610 | 17890 | 17890 | 17950 | 17880 | 446 |
| 570 | 20231227 | 092300 | 1232186620 | 17960 | 17970 | 17970 | 17880 | 709 |
| 571 | 20231227 | 092200 | 1219497960 | 17970 | 17920 | 17980 | 17880 | 131 |
| 572 | 20231227 | 092100 | 1217151730 | 17870 | 17980 | 18030 | 17870 | 3359 |
| 573 | 20231227 | 092000 | 1157016020 | 17980 | 18000 | 18050 | 17980 | 522 |
| 574 | 20231227 | 091900 | 1147621320 | 18000 | 17870 | 18020 | 17870 | 2404 |
| 575 | 20231227 | 091800 | 1104424550 | 17860 | 17870 | 17900 | 17850 | 4655 |
| 576 | 20231227 | 091700 | 1021252610 | 17890 | 18010 | 18020 | 17880 | 9434 |
| 577 | 20231227 | 091600 | 851755490 | 18010 | 18050 | 18060 | 18010 | 3897 |
| 578 | 20231227 | 091500 | 781499910 | 18050 | 18150 | 18150 | 18050 | 4040 |
| 579 | 20231227 | 091400 | 708455120 | 18160 | 18180 | 18190 | 18160 | 1801 |
| 580 | 20231227 | 091300 | 675726810 | 18230 | 18180 | 18230 | 18170 | 356 |
| 581 | 20231227 | 091200 | 669255530 | 18180 | 18190 | 18260 | 18160 | 1429 |
| 582 | 20231227 | 091100 | 643228250 | 18190 | 18220 | 18220 | 18100 | 1081 |
| 583 | 20231227 | 091000 | 623650210 | 18120 | 18120 | 18230 | 18100 | 2308 |
| 584 | 20231227 | 090900 | 581838910 | 18120 | 18110 | 18200 | 18100 | 5815 |
| 585 | 20231227 | 090800 | 476486630 | 18110 | 18160 | 18160 | 18110 | 1781 |
| 586 | 20231227 | 090700 | 444208500 | 18160 | 18150 | 18160 | 18140 | 1410 |
| 587 | 20231227 | 090600 | 418624220 | 18150 | 18200 | 18210 | 18150 | 3342 |
| 588 | 20231227 | 090500 | 357897120 | 18250 | 18210 | 18250 | 18190 | 1812 |
| 589 | 20231227 | 090400 | 324897070 | 18200 | 18200 | 18260 | 18200 | 2327 |
| 590 | 20231227 | 090300 | 282474820 | 18200 | 18210 | 18280 | 18200 | 1580 |
| 591 | 20231227 | 090200 | 253708780 | 18200 | 18240 | 18370 | 18190 | 2120 |
| 592 | 20231227 | 090100 | 215002480 | 18190 | 18180 | 18360 | 18130 | 2957 |
| 593 | 20231227 | 090000 | 161082340 | 18130 | 18170 | 18180 | 18110 | 8838 |