31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 3 | 20231227 | 192300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 4 | 20231227 | 192200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 5 | 20231227 | 192100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 6 | 20231227 | 192000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 7 | 20231227 | 191900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 8 | 20231227 | 191800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 9 | 20231227 | 191700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 10 | 20231227 | 191600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 11 | 20231227 | 191500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 12 | 20231227 | 191400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 13 | 20231227 | 191300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 14 | 20231227 | 191200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 15 | 20231227 | 191100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 16 | 20231227 | 191000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 17 | 20231227 | 190900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 18 | 20231227 | 190800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 19 | 20231227 | 190700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 20 | 20231227 | 190600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 21 | 20231227 | 190500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 22 | 20231227 | 190400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 23 | 20231227 | 190300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 24 | 20231227 | 190200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 25 | 20231227 | 190100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 26 | 20231227 | 190000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 27 | 20231227 | 185900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 28 | 20231227 | 185800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 29 | 20231227 | 185700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 30 | 20231227 | 185600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 31 | 20231227 | 185500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 32 | 20231227 | 185400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 33 | 20231227 | 185300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 34 | 20231227 | 185200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 35 | 20231227 | 185100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 36 | 20231227 | 185000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 37 | 20231227 | 184900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 38 | 20231227 | 184800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 39 | 20231227 | 184700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 40 | 20231227 | 184600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 41 | 20231227 | 184500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 42 | 20231227 | 184400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 43 | 20231227 | 184300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 44 | 20231227 | 184200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 45 | 20231227 | 184100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 46 | 20231227 | 184000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 47 | 20231227 | 183900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 48 | 20231227 | 183800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 49 | 20231227 | 183700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 50 | 20231227 | 183600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 51 | 20231227 | 183500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 52 | 20231227 | 183400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 53 | 20231227 | 183300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 54 | 20231227 | 183200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 55 | 20231227 | 183100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 56 | 20231227 | 183000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 57 | 20231227 | 182900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 58 | 20231227 | 182800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 59 | 20231227 | 182700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 60 | 20231227 | 182600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 61 | 20231227 | 182500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 62 | 20231227 | 182400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 63 | 20231227 | 182300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 64 | 20231227 | 182200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 65 | 20231227 | 182100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 66 | 20231227 | 182000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 67 | 20231227 | 181900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 68 | 20231227 | 181800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 69 | 20231227 | 181700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 70 | 20231227 | 181600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 71 | 20231227 | 181500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 72 | 20231227 | 181400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 73 | 20231227 | 181300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 74 | 20231227 | 181200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 75 | 20231227 | 181100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 76 | 20231227 | 181000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 77 | 20231227 | 180900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 78 | 20231227 | 180800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 79 | 20231227 | 180700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 80 | 20231227 | 180600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 81 | 20231227 | 180500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 82 | 20231227 | 180400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 83 | 20231227 | 180300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 84 | 20231227 | 180200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 85 | 20231227 | 180100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 86 | 20231227 | 180000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 87 | 20231227 | 175900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 88 | 20231227 | 175800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 89 | 20231227 | 175700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 90 | 20231227 | 175600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 91 | 20231227 | 175500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 92 | 20231227 | 175400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 93 | 20231227 | 175300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 94 | 20231227 | 175200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 95 | 20231227 | 175100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 96 | 20231227 | 175000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 97 | 20231227 | 174900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 98 | 20231227 | 174800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 99 | 20231227 | 174700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 100 | 20231227 | 174600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 101 | 20231227 | 174500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 102 | 20231227 | 174400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 103 | 20231227 | 174300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 104 | 20231227 | 174200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 105 | 20231227 | 174100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 106 | 20231227 | 174000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 107 | 20231227 | 173900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 108 | 20231227 | 173800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 109 | 20231227 | 173700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 110 | 20231227 | 173600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 111 | 20231227 | 173500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 112 | 20231227 | 173400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 113 | 20231227 | 173300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 114 | 20231227 | 173200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 115 | 20231227 | 173100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 116 | 20231227 | 173000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 117 | 20231227 | 172900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 118 | 20231227 | 172800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 119 | 20231227 | 172700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 120 | 20231227 | 172600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 121 | 20231227 | 172500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 122 | 20231227 | 172400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 123 | 20231227 | 172300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 124 | 20231227 | 172200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 125 | 20231227 | 172100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 126 | 20231227 | 172000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 127 | 20231227 | 171900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 128 | 20231227 | 171800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 129 | 20231227 | 171700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 130 | 20231227 | 171600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 131 | 20231227 | 171500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 132 | 20231227 | 171400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 133 | 20231227 | 171300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 134 | 20231227 | 171200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 135 | 20231227 | 171100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 136 | 20231227 | 171000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 137 | 20231227 | 170900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 138 | 20231227 | 170800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 139 | 20231227 | 170700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 140 | 20231227 | 170600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 141 | 20231227 | 170500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 142 | 20231227 | 170400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 143 | 20231227 | 170300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 144 | 20231227 | 170200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 145 | 20231227 | 170100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 146 | 20231227 | 170000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 147 | 20231227 | 165900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 148 | 20231227 | 165800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 149 | 20231227 | 165700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 150 | 20231227 | 165600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 151 | 20231227 | 165500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 152 | 20231227 | 165400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 153 | 20231227 | 165300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 154 | 20231227 | 165200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 155 | 20231227 | 165100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 156 | 20231227 | 165000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 157 | 20231227 | 164900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 158 | 20231227 | 164800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 159 | 20231227 | 164700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 160 | 20231227 | 164600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 161 | 20231227 | 164500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 162 | 20231227 | 164400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 163 | 20231227 | 164300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 164 | 20231227 | 164200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 165 | 20231227 | 164100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 166 | 20231227 | 164000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 167 | 20231227 | 163900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 168 | 20231227 | 163800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 169 | 20231227 | 163700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 170 | 20231227 | 163600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 171 | 20231227 | 163500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 172 | 20231227 | 163400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 173 | 20231227 | 163300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 174 | 20231227 | 163200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 175 | 20231227 | 163100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 176 | 20231227 | 163000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 177 | 20231227 | 162900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 178 | 20231227 | 162800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 179 | 20231227 | 162700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 180 | 20231227 | 162600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 181 | 20231227 | 162500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 182 | 20231227 | 162400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 183 | 20231227 | 162300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 184 | 20231227 | 162200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 185 | 20231227 | 162100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 186 | 20231227 | 162000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 187 | 20231227 | 161900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 188 | 20231227 | 161800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 189 | 20231227 | 161700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 190 | 20231227 | 161600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 191 | 20231227 | 161500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 192 | 20231227 | 161400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 193 | 20231227 | 161300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 194 | 20231227 | 161200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 195 | 20231227 | 161100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 196 | 20231227 | 161000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 197 | 20231227 | 160900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 198 | 20231227 | 160800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 199 | 20231227 | 160700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 200 | 20231227 | 160600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 201 | 20231227 | 160500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 202 | 20231227 | 160400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 203 | 20231227 | 160300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 204 | 20231227 | 160200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 205 | 20231227 | 160100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 206 | 20231227 | 160000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 207 | 20231227 | 155900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 208 | 20231227 | 155800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 209 | 20231227 | 155700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 210 | 20231227 | 155600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 211 | 20231227 | 155500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 212 | 20231227 | 155400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 213 | 20231227 | 155300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 214 | 20231227 | 155200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 215 | 20231227 | 155100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 216 | 20231227 | 155000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 217 | 20231227 | 154900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 218 | 20231227 | 154800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 219 | 20231227 | 154700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 220 | 20231227 | 154600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 221 | 20231227 | 154500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 222 | 20231227 | 154400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 223 | 20231227 | 154300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 224 | 20231227 | 154200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 225 | 20231227 | 154100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 226 | 20231227 | 154000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 227 | 20231227 | 153900 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 228 | 20231227 | 153800 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 229 | 20231227 | 153700 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 230 | 20231227 | 153600 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 231 | 20231227 | 153500 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 232 | 20231227 | 153400 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 233 | 20231227 | 153300 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 234 | 20231227 | 153200 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 235 | 20231227 | 153100 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 0 |
| 236 | 20231227 | 153000 | 3544007430 | 7690 | 7690 | 7690 | 7690 | 2899 |
| 237 | 20231227 | 152900 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 238 | 20231227 | 152800 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 239 | 20231227 | 152700 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 240 | 20231227 | 152600 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 241 | 20231227 | 152500 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 242 | 20231227 | 152400 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 243 | 20231227 | 152300 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 244 | 20231227 | 152200 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 245 | 20231227 | 152100 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 246 | 20231227 | 152000 | 3521714120 | 7690 | 7690 | 7690 | 7690 | 0 |
| 247 | 20231227 | 151900 | 3521714120 | 7690 | 7690 | 7690 | 7680 | 574 |
| 248 | 20231227 | 151800 | 3517305460 | 7690 | 7680 | 7690 | 7680 | 32 |
| 249 | 20231227 | 151700 | 3517059600 | 7680 | 7680 | 7690 | 7670 | 605 |
| 250 | 20231227 | 151600 | 3512416970 | 7690 | 7670 | 7690 | 7670 | 47 |
| 251 | 20231227 | 151500 | 3512056460 | 7670 | 7680 | 7680 | 7670 | 327 |
| 252 | 20231227 | 151400 | 3509545280 | 7690 | 7670 | 7690 | 7670 | 264 |
| 253 | 20231227 | 151300 | 3507519670 | 7670 | 7670 | 7670 | 7670 | 271 |
| 254 | 20231227 | 151200 | 3505441100 | 7670 | 7670 | 7670 | 7670 | 184 |
| 255 | 20231227 | 151100 | 3504029820 | 7680 | 7700 | 7700 | 7680 | 1514 |
| 256 | 20231227 | 151000 | 3492374480 | 7700 | 7710 | 7710 | 7700 | 756 |
| 257 | 20231227 | 150900 | 3486548780 | 7710 | 7720 | 7720 | 7710 | 829 |
| 258 | 20231227 | 150800 | 3480156390 | 7710 | 7720 | 7720 | 7710 | 2375 |
| 259 | 20231227 | 150700 | 3461832200 | 7720 | 7720 | 7720 | 7720 | 70 |
| 260 | 20231227 | 150600 | 3461291800 | 7720 | 7700 | 7720 | 7700 | 724 |
| 261 | 20231227 | 150500 | 3455709390 | 7700 | 7720 | 7720 | 7700 | 4300 |
| 262 | 20231227 | 150400 | 3422551640 | 7720 | 7710 | 7740 | 7710 | 1816 |
| 263 | 20231227 | 150300 | 3408514710 | 7710 | 7710 | 7710 | 7710 | 1392 |
| 264 | 20231227 | 150200 | 3397782390 | 7710 | 7720 | 7720 | 7710 | 184 |
| 265 | 20231227 | 150100 | 3396362740 | 7720 | 7710 | 7720 | 7710 | 1064 |
| 266 | 20231227 | 150000 | 3388152530 | 7710 | 7710 | 7720 | 7710 | 1105 |
| 267 | 20231227 | 145900 | 3379622980 | 7720 | 7710 | 7720 | 7710 | 1797 |
| 268 | 20231227 | 145800 | 3365758110 | 7710 | 7710 | 7710 | 7710 | 151 |
| 269 | 20231227 | 145700 | 3364593900 | 7720 | 7720 | 7720 | 7720 | 500 |
| 270 | 20231227 | 145600 | 3360733900 | 7720 | 7710 | 7720 | 7710 | 3635 |
| 271 | 20231227 | 145500 | 3332682320 | 7720 | 7710 | 7720 | 7710 | 1367 |
| 272 | 20231227 | 145400 | 3322136960 | 7720 | 7720 | 7720 | 7720 | 0 |
| 273 | 20231227 | 145300 | 3322136960 | 7720 | 7710 | 7720 | 7710 | 916 |
| 274 | 20231227 | 145200 | 3315068870 | 7710 | 7710 | 7710 | 7710 | 1 |
| 275 | 20231227 | 145100 | 3315061160 | 7700 | 7700 | 7700 | 7700 | 657 |
| 276 | 20231227 | 145000 | 3310002260 | 7700 | 7710 | 7710 | 7700 | 908 |
| 277 | 20231227 | 144900 | 3303005660 | 7710 | 7710 | 7710 | 7710 | 131 |
| 278 | 20231227 | 144800 | 3301995650 | 7700 | 7690 | 7700 | 7680 | 1428 |
| 279 | 20231227 | 144700 | 3291013990 | 7680 | 7680 | 7680 | 7680 | 108 |
| 280 | 20231227 | 144600 | 3290184550 | 7680 | 7680 | 7680 | 7680 | 0 |
| 281 | 20231227 | 144500 | 3290184550 | 7680 | 7680 | 7680 | 7680 | 90 |
| 282 | 20231227 | 144400 | 3289493350 | 7680 | 7680 | 7680 | 7680 | 637 |
| 283 | 20231227 | 144300 | 3284601190 | 7670 | 7670 | 7670 | 7670 | 100 |
| 284 | 20231227 | 144200 | 3283834190 | 7670 | 7670 | 7670 | 7670 | 66 |
| 285 | 20231227 | 144100 | 3283327970 | 7680 | 7680 | 7680 | 7680 | 0 |
| 286 | 20231227 | 144000 | 3283327970 | 7680 | 7670 | 7680 | 7670 | 277 |
| 287 | 20231227 | 143900 | 3281202250 | 7660 | 7670 | 7670 | 7660 | 252 |
| 288 | 20231227 | 143800 | 3279270770 | 7660 | 7670 | 7680 | 7650 | 2131 |
| 289 | 20231227 | 143700 | 3262925050 | 7670 | 7690 | 7690 | 7670 | 1227 |
| 290 | 20231227 | 143600 | 3253501880 | 7690 | 7690 | 7690 | 7690 | 185 |
| 291 | 20231227 | 143500 | 3252079230 | 7700 | 7700 | 7700 | 7700 | 0 |
| 292 | 20231227 | 143400 | 3252079230 | 7700 | 7710 | 7750 | 7700 | 1463 |
| 293 | 20231227 | 143300 | 3240770580 | 7710 | 7710 | 7750 | 7710 | 1021 |
| 294 | 20231227 | 143200 | 3232879140 | 7710 | 7700 | 7710 | 7700 | 370 |
| 295 | 20231227 | 143100 | 3230028490 | 7690 | 7690 | 7690 | 7680 | 802 |
| 296 | 20231227 | 143000 | 3223861190 | 7690 | 7680 | 7690 | 7680 | 337 |
| 297 | 20231227 | 142900 | 3221272220 | 7670 | 7670 | 7670 | 7670 | 196 |
| 298 | 20231227 | 142800 | 3219768900 | 7670 | 7670 | 7670 | 7640 | 1053 |
| 299 | 20231227 | 142700 | 3211702100 | 7670 | 7680 | 7680 | 7660 | 286 |
| 300 | 20231227 | 142600 | 3209508510 | 7670 | 7670 | 7670 | 7670 | 162 |
| 301 | 20231227 | 142500 | 3208265970 | 7670 | 7670 | 7680 | 7670 | 67 |
| 302 | 20231227 | 142400 | 3207752010 | 7670 | 7670 | 7670 | 7670 | 49 |
| 303 | 20231227 | 142300 | 3207376180 | 7670 | 7680 | 7680 | 7670 | 555 |
| 304 | 20231227 | 142200 | 3203115540 | 7680 | 7680 | 7680 | 7670 | 925 |
| 305 | 20231227 | 142100 | 3196019950 | 7680 | 7680 | 7680 | 7680 | 236 |
| 306 | 20231227 | 142000 | 3194207470 | 7680 | 7680 | 7680 | 7680 | 131 |
| 307 | 20231227 | 141900 | 3193201390 | 7680 | 7680 | 7680 | 7680 | 20 |
| 308 | 20231227 | 141800 | 3193047790 | 7680 | 7680 | 7680 | 7680 | 0 |
| 309 | 20231227 | 141700 | 3193047790 | 7680 | 7680 | 7680 | 7680 | 0 |
| 310 | 20231227 | 141600 | 3193047790 | 7680 | 7670 | 7680 | 7670 | 582 |
| 311 | 20231227 | 141500 | 3188578190 | 7670 | 7670 | 7670 | 7670 | 206 |
| 312 | 20231227 | 141400 | 3186998170 | 7680 | 7670 | 7680 | 7670 | 251 |
| 313 | 20231227 | 141300 | 3185072990 | 7680 | 7680 | 7680 | 7680 | 762 |
| 314 | 20231227 | 141200 | 3179220830 | 7670 | 7650 | 7680 | 7650 | 1031 |
| 315 | 20231227 | 141100 | 3171306420 | 7670 | 7660 | 7680 | 7650 | 1223 |
| 316 | 20231227 | 141000 | 3161936920 | 7670 | 7660 | 7670 | 7660 | 421 |
| 317 | 20231227 | 140900 | 3158709360 | 7670 | 7690 | 7690 | 7670 | 1537 |
| 318 | 20231227 | 140800 | 3146895070 | 7700 | 7680 | 7700 | 7680 | 296 |
| 319 | 20231227 | 140700 | 3144618710 | 7690 | 7700 | 7700 | 7690 | 2084 |
| 320 | 20231227 | 140600 | 3128591910 | 7680 | 7680 | 7690 | 7660 | 2698 |
| 321 | 20231227 | 140500 | 3107880970 | 7690 | 7710 | 7730 | 7690 | 2036 |
| 322 | 20231227 | 140400 | 3092218930 | 7710 | 7700 | 7710 | 7700 | 288 |
| 323 | 20231227 | 140300 | 3089998620 | 7700 | 7720 | 7720 | 7700 | 93 |
| 324 | 20231227 | 140200 | 3089281470 | 7720 | 7730 | 7730 | 7720 | 322 |
| 325 | 20231227 | 140100 | 3086795610 | 7720 | 7730 | 7740 | 7720 | 201 |
| 326 | 20231227 | 140000 | 3085239960 | 7720 | 7720 | 7720 | 7720 | 150 |
| 327 | 20231227 | 135900 | 3084081960 | 7720 | 7720 | 7720 | 7700 | 490 |
| 328 | 20231227 | 135800 | 3080300960 | 7700 | 7710 | 7710 | 7700 | 1503 |
| 329 | 20231227 | 135700 | 3068712840 | 7690 | 7690 | 7710 | 7680 | 1839 |
| 330 | 20231227 | 135600 | 3054574390 | 7690 | 7690 | 7690 | 7690 | 5 |
| 331 | 20231227 | 135500 | 3054535940 | 7690 | 7710 | 7710 | 7690 | 922 |
| 332 | 20231227 | 135400 | 3047436540 | 7710 | 7720 | 7720 | 7710 | 271 |
| 333 | 20231227 | 135300 | 3045344720 | 7720 | 7700 | 7720 | 7700 | 560 |
| 334 | 20231227 | 135200 | 3041031520 | 7700 | 7700 | 7700 | 7690 | 1314 |
| 335 | 20231227 | 135100 | 3030923730 | 7700 | 7700 | 7700 | 7700 | 123 |
| 336 | 20231227 | 135000 | 3029976630 | 7700 | 7710 | 7710 | 7700 | 404 |
| 337 | 20231227 | 134900 | 3026865760 | 7700 | 7710 | 7710 | 7700 | 801 |
| 338 | 20231227 | 134800 | 3020697580 | 7700 | 7720 | 7730 | 7700 | 545 |
| 339 | 20231227 | 134700 | 3016492790 | 7710 | 7730 | 7730 | 7710 | 920 |
| 340 | 20231227 | 134600 | 3009390510 | 7730 | 7730 | 7730 | 7730 | 129 |
| 341 | 20231227 | 134500 | 3008393340 | 7730 | 7730 | 7730 | 7730 | 1 |
| 342 | 20231227 | 134400 | 3008385610 | 7730 | 7730 | 7730 | 7730 | 238 |
| 343 | 20231227 | 134300 | 3006545870 | 7730 | 7730 | 7730 | 7720 | 515 |
| 344 | 20231227 | 134200 | 3002567270 | 7730 | 7740 | 7740 | 7730 | 666 |
| 345 | 20231227 | 134100 | 2997419070 | 7740 | 7740 | 7740 | 7740 | 182 |
| 346 | 20231227 | 134000 | 2996010390 | 7740 | 7740 | 7740 | 7740 | 35 |
| 347 | 20231227 | 133900 | 2995739490 | 7740 | 7740 | 7740 | 7740 | 242 |
| 348 | 20231227 | 133800 | 2993866410 | 7740 | 7740 | 7740 | 7740 | 298 |
| 349 | 20231227 | 133700 | 2991559890 | 7750 | 7750 | 7750 | 7750 | 135 |
| 350 | 20231227 | 133600 | 2990513640 | 7750 | 7750 | 7750 | 7740 | 602 |
| 351 | 20231227 | 133500 | 2985848810 | 7750 | 7750 | 7760 | 7750 | 482 |
| 352 | 20231227 | 133400 | 2982112510 | 7760 | 7770 | 7770 | 7750 | 806 |
| 353 | 20231227 | 133300 | 2975858180 | 7770 | 7770 | 7770 | 7770 | 467 |
| 354 | 20231227 | 133200 | 2972229590 | 7770 | 7770 | 7770 | 7770 | 0 |
| 355 | 20231227 | 133100 | 2972229590 | 7770 | 7770 | 7770 | 7770 | 4 |
| 356 | 20231227 | 133000 | 2972198510 | 7770 | 7770 | 7770 | 7770 | 594 |
| 357 | 20231227 | 132900 | 2967583130 | 7760 | 7760 | 7760 | 7760 | 36 |
| 358 | 20231227 | 132800 | 2967303770 | 7760 | 7760 | 7770 | 7760 | 208 |
| 359 | 20231227 | 132700 | 2965689240 | 7770 | 7770 | 7770 | 7770 | 0 |
| 360 | 20231227 | 132600 | 2965689240 | 7770 | 7760 | 7770 | 7760 | 367 |
| 361 | 20231227 | 132500 | 2962840720 | 7760 | 7760 | 7760 | 7760 | 165 |
| 362 | 20231227 | 132400 | 2961560320 | 7760 | 7760 | 7760 | 7760 | 134 |
| 363 | 20231227 | 132300 | 2960520480 | 7760 | 7760 | 7770 | 7760 | 1029 |
| 364 | 20231227 | 132200 | 2952530120 | 7760 | 7760 | 7760 | 7760 | 112 |
| 365 | 20231227 | 132100 | 2951661000 | 7770 | 7750 | 7770 | 7740 | 851 |
| 366 | 20231227 | 132000 | 2945063070 | 7740 | 7750 | 7760 | 7740 | 1320 |
| 367 | 20231227 | 131900 | 2934832410 | 7770 | 7780 | 7780 | 7760 | 2587 |
| 368 | 20231227 | 131800 | 2914715710 | 7780 | 7790 | 7790 | 7780 | 1194 |
| 369 | 20231227 | 131700 | 2905415500 | 7800 | 7800 | 7800 | 7800 | 297 |
| 370 | 20231227 | 131600 | 2903098900 | 7800 | 7800 | 7800 | 7800 | 531 |
| 371 | 20231227 | 131500 | 2898957100 | 7800 | 7790 | 7800 | 7790 | 616 |
| 372 | 20231227 | 131400 | 2894155730 | 7790 | 7800 | 7820 | 7790 | 1097 |
| 373 | 20231227 | 131300 | 2885596350 | 7790 | 7790 | 7790 | 7780 | 1215 |
| 374 | 20231227 | 131200 | 2876132020 | 7780 | 7790 | 7790 | 7780 | 132 |
| 375 | 20231227 | 131100 | 2875104740 | 7780 | 7790 | 7800 | 7780 | 1601 |
| 376 | 20231227 | 131000 | 2862641470 | 7790 | 7800 | 7800 | 7780 | 5515 |
| 377 | 20231227 | 130900 | 2819658730 | 7810 | 7820 | 7820 | 7810 | 1568 |
| 378 | 20231227 | 130800 | 2807409430 | 7830 | 7830 | 7830 | 7820 | 928 |
| 379 | 20231227 | 130700 | 2800145640 | 7830 | 7840 | 7840 | 7820 | 2370 |
| 380 | 20231227 | 130600 | 2781590810 | 7830 | 7830 | 7830 | 7810 | 2368 |
| 381 | 20231227 | 130500 | 2763057250 | 7830 | 7830 | 7830 | 7830 | 3271 |
| 382 | 20231227 | 130400 | 2737445320 | 7830 | 7830 | 7830 | 7810 | 2416 |
| 383 | 20231227 | 130300 | 2718557700 | 7830 | 7780 | 7830 | 7780 | 18904 |
| 384 | 20231227 | 130200 | 2571190890 | 7780 | 7760 | 7780 | 7750 | 1844 |
| 385 | 20231227 | 130100 | 2556858690 | 7760 | 7780 | 7780 | 7750 | 4392 |
| 386 | 20231227 | 130000 | 2522727290 | 7780 | 7770 | 7780 | 7770 | 2051 |
| 387 | 20231227 | 125900 | 2506772510 | 7770 | 7770 | 7780 | 7770 | 3504 |
| 388 | 20231227 | 125800 | 2479529490 | 7760 | 7760 | 7770 | 7760 | 2884 |
| 389 | 20231227 | 125700 | 2457138490 | 7760 | 7770 | 7770 | 7760 | 1877 |
| 390 | 20231227 | 125600 | 2442554310 | 7780 | 7760 | 7780 | 7750 | 11525 |
| 391 | 20231227 | 125500 | 2353076060 | 7750 | 7750 | 7750 | 7740 | 1724 |
| 392 | 20231227 | 125400 | 2339716720 | 7750 | 7740 | 7760 | 7740 | 4691 |
| 393 | 20231227 | 125300 | 2303375850 | 7730 | 7720 | 7730 | 7720 | 2013 |
| 394 | 20231227 | 125200 | 2287815370 | 7720 | 7720 | 7720 | 7710 | 188 |
| 395 | 20231227 | 125100 | 2286365010 | 7720 | 7720 | 7720 | 7720 | 1043 |
| 396 | 20231227 | 125000 | 2278313050 | 7730 | 7720 | 7730 | 7720 | 1067 |
| 397 | 20231227 | 124900 | 2270075780 | 7710 | 7710 | 7720 | 7710 | 208 |
| 398 | 20231227 | 124800 | 2268471720 | 7710 | 7710 | 7720 | 7710 | 1152 |
| 399 | 20231227 | 124700 | 2259589200 | 7710 | 7720 | 7720 | 7710 | 1711 |
| 400 | 20231227 | 124600 | 2246392300 | 7710 | 7710 | 7720 | 7700 | 1929 |
| 401 | 20231227 | 124500 | 2231522960 | 7720 | 7720 | 7720 | 7720 | 183 |
| 402 | 20231227 | 124400 | 2230110200 | 7720 | 7710 | 7730 | 7710 | 2641 |
| 403 | 20231227 | 124300 | 2209713290 | 7710 | 7710 | 7710 | 7700 | 1224 |
| 404 | 20231227 | 124200 | 2200278550 | 7710 | 7710 | 7720 | 7710 | 4 |
| 405 | 20231227 | 124100 | 2200247690 | 7720 | 7730 | 7730 | 7720 | 63 |
| 406 | 20231227 | 124000 | 2199761320 | 7730 | 7690 | 7730 | 7680 | 6709 |
| 407 | 20231227 | 123900 | 2148048650 | 7690 | 7690 | 7690 | 7690 | 121 |
| 408 | 20231227 | 123800 | 2147118160 | 7690 | 7700 | 7710 | 7690 | 1777 |
| 409 | 20231227 | 123700 | 2133441790 | 7700 | 7710 | 7720 | 7700 | 1315 |
| 410 | 20231227 | 123600 | 2123301070 | 7710 | 7690 | 7710 | 7690 | 2931 |
| 411 | 20231227 | 123500 | 2100730510 | 7690 | 7680 | 7700 | 7680 | 764 |
| 412 | 20231227 | 123400 | 2094856380 | 7680 | 7650 | 7690 | 7650 | 3298 |
| 413 | 20231227 | 123300 | 2069576150 | 7650 | 7650 | 7650 | 7640 | 642 |
| 414 | 20231227 | 123200 | 2064667110 | 7660 | 7660 | 7660 | 7660 | 447 |
| 415 | 20231227 | 123100 | 2061243090 | 7660 | 7660 | 7660 | 7660 | 521 |
| 416 | 20231227 | 123000 | 2057252230 | 7670 | 7670 | 7670 | 7670 | 95 |
| 417 | 20231227 | 122900 | 2056523580 | 7670 | 7660 | 7670 | 7660 | 604 |
| 418 | 20231227 | 122800 | 2051892930 | 7660 | 7660 | 7670 | 7650 | 349 |
| 419 | 20231227 | 122700 | 2049222050 | 7660 | 7660 | 7660 | 7650 | 271 |
| 420 | 20231227 | 122600 | 2047146860 | 7660 | 7680 | 7680 | 7660 | 72 |
| 421 | 20231227 | 122500 | 2046594670 | 7680 | 7670 | 7700 | 7670 | 6209 |
| 422 | 20231227 | 122400 | 1998864080 | 7670 | 7660 | 7670 | 7660 | 1281 |
| 423 | 20231227 | 122300 | 1989041120 | 7660 | 7640 | 7670 | 7640 | 2557 |
| 424 | 20231227 | 122200 | 1969482060 | 7630 | 7640 | 7650 | 7630 | 642 |
| 425 | 20231227 | 122100 | 1964579020 | 7650 | 7660 | 7660 | 7650 | 1059 |
| 426 | 20231227 | 122000 | 1956470190 | 7650 | 7640 | 7650 | 7640 | 946 |
| 427 | 20231227 | 121900 | 1949233420 | 7630 | 7630 | 7640 | 7630 | 383 |
| 428 | 20231227 | 121800 | 1946309130 | 7640 | 7640 | 7640 | 7640 | 74 |
| 429 | 20231227 | 121700 | 1945743770 | 7630 | 7630 | 7630 | 7630 | 266 |
| 430 | 20231227 | 121600 | 1943714190 | 7630 | 7620 | 7630 | 7620 | 855 |
| 431 | 20231227 | 121500 | 1937195910 | 7620 | 7620 | 7620 | 7620 | 155 |
| 432 | 20231227 | 121400 | 1936014810 | 7620 | 7610 | 7620 | 7610 | 44 |
| 433 | 20231227 | 121300 | 1935679590 | 7600 | 7600 | 7600 | 7600 | 0 |
| 434 | 20231227 | 121200 | 1935679590 | 7600 | 7610 | 7610 | 7600 | 56 |
| 435 | 20231227 | 121100 | 1935253940 | 7600 | 7600 | 7600 | 7600 | 0 |
| 436 | 20231227 | 121000 | 1935253940 | 7600 | 7610 | 7610 | 7600 | 217 |
| 437 | 20231227 | 120900 | 1933604690 | 7620 | 7610 | 7620 | 7610 | 2726 |
| 438 | 20231227 | 120800 | 1912833780 | 7620 | 7580 | 7620 | 7580 | 3029 |
| 439 | 20231227 | 120700 | 1889823960 | 7570 | 7580 | 7580 | 7570 | 160 |
| 440 | 20231227 | 120600 | 1888612150 | 7570 | 7580 | 7580 | 7570 | 202 |
| 441 | 20231227 | 120500 | 1887082990 | 7580 | 7580 | 7580 | 7580 | 37 |
| 442 | 20231227 | 120400 | 1886802530 | 7590 | 7590 | 7590 | 7590 | 0 |
| 443 | 20231227 | 120300 | 1886802530 | 7590 | 7570 | 7590 | 7570 | 953 |
| 444 | 20231227 | 120200 | 1879579640 | 7570 | 7570 | 7570 | 7570 | 50 |
| 445 | 20231227 | 120100 | 1879201140 | 7560 | 7560 | 7560 | 7560 | 153 |
| 446 | 20231227 | 120000 | 1878044460 | 7560 | 7560 | 7560 | 7560 | 11 |
| 447 | 20231227 | 115900 | 1877961300 | 7570 | 7570 | 7570 | 7570 | 6 |
| 448 | 20231227 | 115800 | 1877915880 | 7570 | 7570 | 7570 | 7570 | 0 |
| 449 | 20231227 | 115700 | 1877915880 | 7570 | 7570 | 7570 | 7570 | 50 |
| 450 | 20231227 | 115600 | 1877537380 | 7570 | 7570 | 7570 | 7570 | 0 |
| 451 | 20231227 | 115500 | 1877537380 | 7570 | 7570 | 7570 | 7570 | 0 |
| 452 | 20231227 | 115400 | 1877537380 | 7570 | 7520 | 7570 | 7520 | 3384 |
| 453 | 20231227 | 115300 | 1851962760 | 7520 | 7520 | 7520 | 7520 | 10 |
| 454 | 20231227 | 115200 | 1851887560 | 7520 | 7520 | 7520 | 7500 | 1170 |
| 455 | 20231227 | 115100 | 1843098860 | 7520 | 7520 | 7520 | 7520 | 132 |
| 456 | 20231227 | 115000 | 1842106220 | 7520 | 7520 | 7520 | 7520 | 0 |
| 457 | 20231227 | 114900 | 1842106220 | 7520 | 7520 | 7520 | 7520 | 100 |
| 458 | 20231227 | 114800 | 1841354220 | 7530 | 7530 | 7530 | 7530 | 2 |
| 459 | 20231227 | 114700 | 1841339160 | 7540 | 7540 | 7540 | 7540 | 1 |
| 460 | 20231227 | 114600 | 1841331620 | 7530 | 7530 | 7530 | 7530 | 0 |
| 461 | 20231227 | 114500 | 1841331620 | 7530 | 7510 | 7530 | 7510 | 3191 |
| 462 | 20231227 | 114400 | 1817312300 | 7520 | 7520 | 7520 | 7520 | 195 |
| 463 | 20231227 | 114300 | 1815845900 | 7520 | 7510 | 7520 | 7510 | 214 |
| 464 | 20231227 | 114200 | 1814236720 | 7510 | 7510 | 7510 | 7510 | 16 |
| 465 | 20231227 | 114100 | 1814116560 | 7510 | 7510 | 7510 | 7510 | 0 |
| 466 | 20231227 | 114000 | 1814116560 | 7510 | 7510 | 7510 | 7510 | 237 |
| 467 | 20231227 | 113900 | 1812336690 | 7520 | 7520 | 7520 | 7520 | 221 |
| 468 | 20231227 | 113800 | 1810674770 | 7510 | 7510 | 7510 | 7510 | 0 |
| 469 | 20231227 | 113700 | 1810674770 | 7510 | 7530 | 7530 | 7510 | 501 |
| 470 | 20231227 | 113600 | 1806912240 | 7530 | 7530 | 7530 | 7530 | 204 |
| 471 | 20231227 | 113500 | 1805376120 | 7510 | 7510 | 7510 | 7510 | 4 |
| 472 | 20231227 | 113400 | 1805346080 | 7510 | 7510 | 7510 | 7510 | 0 |
| 473 | 20231227 | 113300 | 1805346080 | 7510 | 7510 | 7510 | 7510 | 900 |
| 474 | 20231227 | 113200 | 1798587080 | 7510 | 7490 | 7510 | 7490 | 3948 |
| 475 | 20231227 | 113100 | 1768993360 | 7510 | 7510 | 7520 | 7490 | 9271 |
| 476 | 20231227 | 113000 | 1699532050 | 7510 | 7510 | 7520 | 7510 | 726 |
| 477 | 20231227 | 112900 | 1694077250 | 7520 | 7520 | 7520 | 7520 | 0 |
| 478 | 20231227 | 112800 | 1694077250 | 7520 | 7520 | 7520 | 7520 | 868 |
| 479 | 20231227 | 112700 | 1687549890 | 7520 | 7530 | 7530 | 7500 | 2679 |
| 480 | 20231227 | 112600 | 1667419680 | 7530 | 7530 | 7530 | 7530 | 101 |
| 481 | 20231227 | 112500 | 1666659150 | 7520 | 7520 | 7520 | 7520 | 660 |
| 482 | 20231227 | 112400 | 1661695950 | 7530 | 7540 | 7550 | 7530 | 1107 |
| 483 | 20231227 | 112300 | 1653360020 | 7540 | 7540 | 7540 | 7540 | 0 |
| 484 | 20231227 | 112200 | 1653360020 | 7540 | 7540 | 7540 | 7540 | 13 |
| 485 | 20231227 | 112100 | 1653262000 | 7550 | 7560 | 7560 | 7530 | 362 |
| 486 | 20231227 | 112000 | 1650532480 | 7560 | 7560 | 7560 | 7560 | 0 |
| 487 | 20231227 | 111900 | 1650532480 | 7560 | 7560 | 7560 | 7560 | 0 |
| 488 | 20231227 | 111800 | 1650532480 | 7560 | 7560 | 7560 | 7560 | 9 |
| 489 | 20231227 | 111700 | 1650464440 | 7560 | 7560 | 7560 | 7560 | 91 |
| 490 | 20231227 | 111600 | 1649776480 | 7550 | 7550 | 7550 | 7550 | 1 |
| 491 | 20231227 | 111500 | 1649768930 | 7560 | 7560 | 7570 | 7550 | 669 |
| 492 | 20231227 | 111400 | 1644705990 | 7550 | 7550 | 7550 | 7550 | 300 |
| 493 | 20231227 | 111300 | 1642440990 | 7540 | 7550 | 7550 | 7540 | 904 |
| 494 | 20231227 | 111200 | 1635620190 | 7550 | 7530 | 7550 | 7530 | 8644 |
| 495 | 20231227 | 111100 | 1570524230 | 7540 | 7540 | 7540 | 7540 | 376 |
| 496 | 20231227 | 111000 | 1567689190 | 7540 | 7530 | 7540 | 7530 | 130 |
| 497 | 20231227 | 110900 | 1566709990 | 7540 | 7530 | 7540 | 7530 | 718 |
| 498 | 20231227 | 110800 | 1561300990 | 7530 | 7540 | 7540 | 7530 | 915 |
| 499 | 20231227 | 110700 | 1554402010 | 7540 | 7530 | 7540 | 7490 | 10951 |
| 500 | 20231227 | 110600 | 1472255650 | 7550 | 7540 | 7550 | 7540 | 300 |
| 501 | 20231227 | 110500 | 1469990780 | 7540 | 7520 | 7540 | 7520 | 1163 |
| 502 | 20231227 | 110400 | 1461241560 | 7550 | 7550 | 7550 | 7550 | 3 |
| 503 | 20231227 | 110300 | 1461218910 | 7550 | 7550 | 7550 | 7550 | 50 |
| 504 | 20231227 | 110200 | 1460841410 | 7520 | 7550 | 7550 | 7520 | 130 |
| 505 | 20231227 | 110100 | 1459859940 | 7520 | 7530 | 7530 | 7520 | 207 |
| 506 | 20231227 | 110000 | 1458302230 | 7540 | 7550 | 7550 | 7540 | 801 |
| 507 | 20231227 | 105900 | 1452259680 | 7550 | 7540 | 7550 | 7540 | 374 |
| 508 | 20231227 | 105800 | 1449436080 | 7550 | 7560 | 7560 | 7540 | 170 |
| 509 | 20231227 | 105700 | 1448153180 | 7560 | 7560 | 7560 | 7560 | 20 |
| 510 | 20231227 | 105600 | 1448001980 | 7560 | 7560 | 7560 | 7560 | 899 |
| 511 | 20231227 | 105500 | 1441205540 | 7550 | 7550 | 7550 | 7550 | 20 |
| 512 | 20231227 | 105400 | 1441054540 | 7550 | 7550 | 7550 | 7550 | 52 |
| 513 | 20231227 | 105300 | 1440661940 | 7550 | 7550 | 7550 | 7550 | 49 |
| 514 | 20231227 | 105200 | 1440291990 | 7550 | 7500 | 7550 | 7500 | 2504 |
| 515 | 20231227 | 105100 | 1421436210 | 7500 | 7520 | 7520 | 7500 | 523 |
| 516 | 20231227 | 105000 | 1417511250 | 7500 | 7500 | 7500 | 7500 | 9 |
| 517 | 20231227 | 104900 | 1417443750 | 7500 | 7520 | 7530 | 7500 | 1758 |
| 518 | 20231227 | 104800 | 1404245170 | 7530 | 7530 | 7530 | 7530 | 1426 |
| 519 | 20231227 | 104700 | 1393507390 | 7520 | 7520 | 7520 | 7520 | 143 |
| 520 | 20231227 | 104600 | 1392432030 | 7510 | 7490 | 7510 | 7490 | 373 |
| 521 | 20231227 | 104500 | 1389631800 | 7490 | 7510 | 7510 | 7490 | 4067 |
| 522 | 20231227 | 104400 | 1359143000 | 7510 | 7510 | 7510 | 7510 | 71 |
| 523 | 20231227 | 104300 | 1358609790 | 7510 | 7510 | 7510 | 7510 | 10 |
| 524 | 20231227 | 104200 | 1358534690 | 7510 | 7520 | 7520 | 7510 | 179 |
| 525 | 20231227 | 104100 | 1357189030 | 7520 | 7520 | 7520 | 7520 | 270 |
| 526 | 20231227 | 104000 | 1355158630 | 7530 | 7530 | 7530 | 7530 | 0 |
| 527 | 20231227 | 103900 | 1355158630 | 7530 | 7530 | 7530 | 7530 | 12 |
| 528 | 20231227 | 103800 | 1355068270 | 7530 | 7530 | 7530 | 7530 | 0 |
| 529 | 20231227 | 103700 | 1355068270 | 7530 | 7520 | 7530 | 7520 | 311 |
| 530 | 20231227 | 103600 | 1352729450 | 7530 | 7530 | 7530 | 7530 | 90 |
| 531 | 20231227 | 103500 | 1352051750 | 7530 | 7530 | 7530 | 7530 | 0 |
| 532 | 20231227 | 103400 | 1352051750 | 7530 | 7530 | 7530 | 7530 | 31 |
| 533 | 20231227 | 103300 | 1351818320 | 7530 | 7530 | 7530 | 7530 | 71 |
| 534 | 20231227 | 103200 | 1351283690 | 7520 | 7520 | 7530 | 7520 | 624 |
| 535 | 20231227 | 103100 | 1346587390 | 7520 | 7510 | 7520 | 7510 | 58 |
| 536 | 20231227 | 103000 | 1346151760 | 7530 | 7530 | 7530 | 7530 | 0 |
| 537 | 20231227 | 102900 | 1346151760 | 7530 | 7530 | 7530 | 7530 | 31 |
| 538 | 20231227 | 102800 | 1345918330 | 7530 | 7540 | 7540 | 7530 | 4 |
| 539 | 20231227 | 102700 | 1345888180 | 7520 | 7520 | 7520 | 7520 | 433 |
| 540 | 20231227 | 102600 | 1342632020 | 7520 | 7510 | 7520 | 7510 | 1268 |
| 541 | 20231227 | 102500 | 1333107850 | 7500 | 7500 | 7510 | 7490 | 176 |
| 542 | 20231227 | 102400 | 1331787840 | 7500 | 7500 | 7500 | 7500 | 805 |
| 543 | 20231227 | 102300 | 1325750340 | 7510 | 7510 | 7510 | 7510 | 2 |
| 544 | 20231227 | 102200 | 1325735320 | 7510 | 7520 | 7520 | 7510 | 1055 |
| 545 | 20231227 | 102100 | 1317809380 | 7520 | 7500 | 7520 | 7500 | 21 |
| 546 | 20231227 | 102000 | 1317651570 | 7500 | 7500 | 7500 | 7500 | 771 |
| 547 | 20231227 | 101900 | 1311869070 | 7500 | 7500 | 7500 | 7500 | 100 |
| 548 | 20231227 | 101800 | 1311119070 | 7500 | 7490 | 7500 | 7490 | 387 |
| 549 | 20231227 | 101700 | 1308219440 | 7470 | 7480 | 7480 | 7470 | 523 |
| 550 | 20231227 | 101600 | 1304311370 | 7460 | 7460 | 7460 | 7460 | 0 |
| 551 | 20231227 | 101500 | 1304311370 | 7460 | 7450 | 7460 | 7450 | 1140 |
| 552 | 20231227 | 101400 | 1295812540 | 7450 | 7420 | 7450 | 7420 | 1425 |
| 553 | 20231227 | 101300 | 1285197580 | 7420 | 7460 | 7460 | 7420 | 7024 |
| 554 | 20231227 | 101200 | 1233005780 | 7470 | 7490 | 7490 | 7470 | 4971 |
| 555 | 20231227 | 101100 | 1195847540 | 7490 | 7490 | 7490 | 7480 | 269 |
| 556 | 20231227 | 101000 | 1193832770 | 7490 | 7490 | 7490 | 7480 | 436 |
| 557 | 20231227 | 100900 | 1190569640 | 7480 | 7500 | 7500 | 7480 | 965 |
| 558 | 20231227 | 100800 | 1183340920 | 7490 | 7490 | 7490 | 7480 | 2035 |
| 559 | 20231227 | 100700 | 1168099910 | 7500 | 7500 | 7500 | 7490 | 761 |
| 560 | 20231227 | 100600 | 1162396180 | 7500 | 7530 | 7530 | 7500 | 1371 |
| 561 | 20231227 | 100500 | 1152112040 | 7530 | 7540 | 7540 | 7530 | 52 |
| 562 | 20231227 | 100400 | 1151719980 | 7510 | 7520 | 7520 | 7510 | 2378 |
| 563 | 20231227 | 100300 | 1133848090 | 7540 | 7550 | 7550 | 7510 | 1284 |
| 564 | 20231227 | 100200 | 1124182050 | 7550 | 7540 | 7550 | 7540 | 576 |
| 565 | 20231227 | 100100 | 1119838420 | 7550 | 7520 | 7550 | 7510 | 2068 |
| 566 | 20231227 | 100000 | 1104284020 | 7520 | 7550 | 7550 | 7520 | 1989 |
| 567 | 20231227 | 095900 | 1089289090 | 7560 | 7570 | 7570 | 7560 | 769 |
| 568 | 20231227 | 095800 | 1083473280 | 7570 | 7600 | 7600 | 7550 | 7497 |
| 569 | 20231227 | 095700 | 1026726080 | 7600 | 7600 | 7600 | 7600 | 1254 |
| 570 | 20231227 | 095600 | 1017195680 | 7600 | 7610 | 7610 | 7600 | 947 |
| 571 | 20231227 | 095500 | 1009989080 | 7610 | 7620 | 7620 | 7610 | 2280 |
| 572 | 20231227 | 095400 | 992638260 | 7620 | 7620 | 7620 | 7620 | 75 |
| 573 | 20231227 | 095300 | 992066760 | 7620 | 7630 | 7630 | 7620 | 1103 |
| 574 | 20231227 | 095200 | 983657100 | 7650 | 7650 | 7650 | 7650 | 480 |
| 575 | 20231227 | 095100 | 979985100 | 7650 | 7650 | 7650 | 7650 | 943 |
| 576 | 20231227 | 095000 | 972771150 | 7650 | 7650 | 7650 | 7650 | 369 |
| 577 | 20231227 | 094900 | 969948300 | 7650 | 7650 | 7650 | 7650 | 6 |
| 578 | 20231227 | 094800 | 969902400 | 7650 | 7650 | 7650 | 7640 | 37 |
| 579 | 20231227 | 094700 | 969619510 | 7650 | 7630 | 7660 | 7630 | 682 |
| 580 | 20231227 | 094600 | 964410150 | 7630 | 7640 | 7640 | 7610 | 1837 |
| 581 | 20231227 | 094500 | 950396800 | 7650 | 7660 | 7660 | 7650 | 30 |
| 582 | 20231227 | 094400 | 950167250 | 7650 | 7680 | 7680 | 7650 | 2041 |
| 583 | 20231227 | 094300 | 934538190 | 7680 | 7660 | 7680 | 7640 | 1709 |
| 584 | 20231227 | 094200 | 921435900 | 7660 | 7630 | 7660 | 7620 | 2143 |
| 585 | 20231227 | 094100 | 905090690 | 7630 | 7640 | 7650 | 7630 | 1559 |
| 586 | 20231227 | 094000 | 893182650 | 7640 | 7660 | 7660 | 7640 | 104 |
| 587 | 20231227 | 093900 | 892388030 | 7660 | 7650 | 7670 | 7650 | 553 |
| 588 | 20231227 | 093800 | 888151900 | 7680 | 7630 | 7680 | 7630 | 828 |
| 589 | 20231227 | 093700 | 881826670 | 7620 | 7600 | 7620 | 7590 | 2989 |
| 590 | 20231227 | 093600 | 859105150 | 7600 | 7600 | 7600 | 7590 | 73 |
| 591 | 20231227 | 093500 | 858550480 | 7610 | 7590 | 7610 | 7580 | 1344 |
| 592 | 20231227 | 093400 | 848344910 | 7590 | 7650 | 7650 | 7580 | 5654 |
| 593 | 20231227 | 093300 | 805362070 | 7650 | 7690 | 7700 | 7650 | 3433 |
| 594 | 20231227 | 093200 | 779029880 | 7690 | 7690 | 7700 | 7680 | 1431 |
| 595 | 20231227 | 093100 | 768030650 | 7690 | 7710 | 7720 | 7690 | 5286 |
| 596 | 20231227 | 093000 | 727332080 | 7700 | 7700 | 7720 | 7690 | 1896 |
| 597 | 20231227 | 092900 | 712718500 | 7700 | 7730 | 7750 | 7690 | 5406 |
| 598 | 20231227 | 092800 | 670968930 | 7730 | 7690 | 7740 | 7670 | 12079 |
| 599 | 20231227 | 092700 | 577854500 | 7690 | 7660 | 7690 | 7640 | 5338 |
| 600 | 20231227 | 092600 | 536956680 | 7660 | 7660 | 7670 | 7600 | 3769 |
| 601 | 20231227 | 092500 | 508199420 | 7660 | 7520 | 7670 | 7520 | 12679 |
| 602 | 20231227 | 092400 | 411671880 | 7510 | 7510 | 7510 | 7510 | 1214 |
| 603 | 20231227 | 092300 | 402554740 | 7510 | 7510 | 7510 | 7510 | 3473 |
| 604 | 20231227 | 092200 | 376472510 | 7510 | 7530 | 7530 | 7510 | 2041 |
| 605 | 20231227 | 092100 | 361141460 | 7530 | 7530 | 7540 | 7530 | 579 |
| 606 | 20231227 | 092000 | 356780690 | 7530 | 7550 | 7550 | 7530 | 7328 |
| 607 | 20231227 | 091900 | 301514330 | 7540 | 7560 | 7560 | 7540 | 370 |
| 608 | 20231227 | 091800 | 298720170 | 7560 | 7600 | 7600 | 7560 | 1776 |
| 609 | 20231227 | 091700 | 285239380 | 7600 | 7540 | 7600 | 7540 | 3114 |
| 610 | 20231227 | 091600 | 261653240 | 7540 | 7520 | 7540 | 7500 | 2520 |
| 611 | 20231227 | 091500 | 242728990 | 7500 | 7530 | 7530 | 7500 | 4119 |
| 612 | 20231227 | 091400 | 211806420 | 7530 | 7570 | 7570 | 7530 | 1523 |
| 613 | 20231227 | 091300 | 200310620 | 7580 | 7570 | 7580 | 7570 | 1129 |
| 614 | 20231227 | 091200 | 191753550 | 7560 | 7570 | 7570 | 7560 | 734 |
| 615 | 20231227 | 091100 | 186204170 | 7580 | 7590 | 7590 | 7560 | 4172 |
| 616 | 20231227 | 091000 | 154659900 | 7560 | 7570 | 7590 | 7560 | 3108 |
| 617 | 20231227 | 090900 | 131128510 | 7560 | 7550 | 7570 | 7550 | 720 |
| 618 | 20231227 | 090800 | 125687590 | 7550 | 7520 | 7550 | 7510 | 700 |
| 619 | 20231227 | 090700 | 120413770 | 7530 | 7510 | 7540 | 7510 | 211 |
| 620 | 20231227 | 090600 | 118825130 | 7520 | 7520 | 7540 | 7520 | 1257 |
| 621 | 20231227 | 090500 | 109355560 | 7520 | 7520 | 7520 | 7510 | 554 |
| 622 | 20231227 | 090400 | 105190280 | 7520 | 7520 | 7520 | 7500 | 3261 |
| 623 | 20231227 | 090300 | 80696750 | 7520 | 7550 | 7550 | 7510 | 1698 |
| 624 | 20231227 | 090200 | 67921070 | 7550 | 7550 | 7590 | 7550 | 1890 |
| 625 | 20231227 | 090100 | 53616690 | 7550 | 7500 | 7550 | 7490 | 1612 |
| 626 | 20231227 | 090000 | 41482900 | 7500 | 7500 | 7510 | 7470 | 5533 |