30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 3 | 20231227 | 190500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20231227 | 190400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20231227 | 190300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20231227 | 190200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20231227 | 190100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20231227 | 190000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20231227 | 185900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20231227 | 185800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20231227 | 185700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20231227 | 185600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20231227 | 185500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20231227 | 185400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20231227 | 185300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20231227 | 185200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20231227 | 185100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20231227 | 185000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20231227 | 184900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20231227 | 184800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20231227 | 184700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20231227 | 184600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20231227 | 184500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20231227 | 184400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20231227 | 184300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20231227 | 184200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20231227 | 184100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20231227 | 184000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20231227 | 183900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20231227 | 183800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20231227 | 183700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20231227 | 183600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 33 | 20231227 | 183500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20231227 | 183400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20231227 | 183300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20231227 | 183200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20231227 | 183100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20231227 | 183000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20231227 | 182900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20231227 | 182800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20231227 | 182700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20231227 | 182600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20231227 | 182500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20231227 | 182400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20231227 | 182300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20231227 | 182200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20231227 | 182100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20231227 | 182000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20231227 | 181900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20231227 | 181800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20231227 | 181700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20231227 | 181600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20231227 | 181500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20231227 | 181400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20231227 | 181300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20231227 | 181200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20231227 | 181100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20231227 | 181000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20231227 | 180900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20231227 | 180800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20231227 | 180700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20231227 | 180600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 63 | 20231227 | 180500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20231227 | 180400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20231227 | 180300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20231227 | 180200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20231227 | 180100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20231227 | 180000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20231227 | 175900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20231227 | 175800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20231227 | 175700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20231227 | 175600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20231227 | 175500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20231227 | 175400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20231227 | 175300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20231227 | 175200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20231227 | 175100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20231227 | 175000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20231227 | 174900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20231227 | 174800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20231227 | 174700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20231227 | 174600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20231227 | 174500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20231227 | 174400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20231227 | 174300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20231227 | 174200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20231227 | 174100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20231227 | 174000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20231227 | 173900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20231227 | 173800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20231227 | 173700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20231227 | 173600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 93 | 20231227 | 173500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20231227 | 173400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20231227 | 173300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20231227 | 173200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20231227 | 173100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20231227 | 173000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20231227 | 172900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20231227 | 172800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20231227 | 172700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20231227 | 172600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20231227 | 172500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20231227 | 172400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20231227 | 172300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20231227 | 172200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20231227 | 172100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20231227 | 172000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20231227 | 171900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20231227 | 171800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20231227 | 171700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20231227 | 171600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20231227 | 171500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20231227 | 171400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20231227 | 171300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20231227 | 171200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20231227 | 171100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20231227 | 171000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20231227 | 170900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20231227 | 170800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20231227 | 170700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20231227 | 170600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 123 | 20231227 | 170500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20231227 | 170400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20231227 | 170300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20231227 | 170200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20231227 | 170100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20231227 | 170000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20231227 | 165900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20231227 | 165800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20231227 | 165700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20231227 | 165600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20231227 | 165500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20231227 | 165400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20231227 | 165300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20231227 | 165200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20231227 | 165100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20231227 | 165000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20231227 | 164900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20231227 | 164800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20231227 | 164700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20231227 | 164600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20231227 | 164500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20231227 | 164400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20231227 | 164300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20231227 | 164200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20231227 | 164100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20231227 | 164000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20231227 | 163900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20231227 | 163800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20231227 | 163700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20231227 | 163600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 153 | 20231227 | 163500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20231227 | 163400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20231227 | 163300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20231227 | 163200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20231227 | 163100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20231227 | 163000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20231227 | 162900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20231227 | 162800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20231227 | 162700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20231227 | 162600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20231227 | 162500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20231227 | 162400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20231227 | 162300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20231227 | 162200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20231227 | 162100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20231227 | 162000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20231227 | 161900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20231227 | 161800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20231227 | 161700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20231227 | 161600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20231227 | 161500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20231227 | 161400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20231227 | 161300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20231227 | 161200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20231227 | 161100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20231227 | 161000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20231227 | 160900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20231227 | 160800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20231227 | 160700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20231227 | 160600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 183 | 20231227 | 160500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20231227 | 160400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20231227 | 160300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20231227 | 160200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20231227 | 160100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20231227 | 160000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20231227 | 155900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20231227 | 155800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20231227 | 155700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20231227 | 155600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20231227 | 155500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20231227 | 155400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20231227 | 155300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20231227 | 155200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20231227 | 155100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20231227 | 155000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20231227 | 154900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20231227 | 154800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20231227 | 154700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20231227 | 154600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20231227 | 154500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20231227 | 154400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20231227 | 154300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20231227 | 154200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20231227 | 154100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20231227 | 154000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20231227 | 153900 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20231227 | 153800 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20231227 | 153700 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20231227 | 153600 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 213 | 20231227 | 153500 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20231227 | 153400 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20231227 | 153300 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20231227 | 153200 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20231227 | 153100 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20231227 | 153000 | 3754824820 | 5800 | 5800 | 5800 | 5800 | 7761 |
| 219 | 20231227 | 152900 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 220 | 20231227 | 152800 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 221 | 20231227 | 152700 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 222 | 20231227 | 152600 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 223 | 20231227 | 152500 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 224 | 20231227 | 152400 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 225 | 20231227 | 152300 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 226 | 20231227 | 152200 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 227 | 20231227 | 152100 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 228 | 20231227 | 152000 | 3709811020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 229 | 20231227 | 151900 | 3709811020 | 5810 | 5810 | 5810 | 5800 | 1591 |
| 230 | 20231227 | 151800 | 3700576380 | 5800 | 5810 | 5810 | 5800 | 5825 |
| 231 | 20231227 | 151700 | 3666790380 | 5800 | 5810 | 5810 | 5800 | 2587 |
| 232 | 20231227 | 151600 | 3651780700 | 5810 | 5810 | 5810 | 5810 | 387 |
| 233 | 20231227 | 151500 | 3649532230 | 5810 | 5810 | 5810 | 5800 | 257 |
| 234 | 20231227 | 151400 | 3648039380 | 5800 | 5800 | 5810 | 5800 | 2074 |
| 235 | 20231227 | 151300 | 3636003410 | 5800 | 5800 | 5810 | 5800 | 607 |
| 236 | 20231227 | 151200 | 3632482200 | 5810 | 5810 | 5810 | 5810 | 365 |
| 237 | 20231227 | 151100 | 3630361550 | 5810 | 5810 | 5820 | 5810 | 2216 |
| 238 | 20231227 | 151000 | 3617486390 | 5820 | 5820 | 5820 | 5810 | 216 |
| 239 | 20231227 | 150900 | 3616229970 | 5820 | 5820 | 5820 | 5820 | 49 |
| 240 | 20231227 | 150800 | 3615944790 | 5820 | 5820 | 5820 | 5810 | 1824 |
| 241 | 20231227 | 150700 | 3605344080 | 5830 | 5820 | 5830 | 5820 | 211 |
| 242 | 20231227 | 150600 | 3604116040 | 5830 | 5820 | 5830 | 5820 | 543 |
| 243 | 20231227 | 150500 | 3600955750 | 5820 | 5820 | 5820 | 5820 | 118 |
| 244 | 20231227 | 150400 | 3600268990 | 5830 | 5830 | 5830 | 5830 | 556 |
| 245 | 20231227 | 150300 | 3597027510 | 5830 | 5820 | 5830 | 5810 | 599 |
| 246 | 20231227 | 150200 | 3593545450 | 5820 | 5830 | 5830 | 5820 | 120 |
| 247 | 20231227 | 150100 | 3592845950 | 5830 | 5840 | 5840 | 5810 | 265 |
| 248 | 20231227 | 150000 | 3591304240 | 5810 | 5840 | 5840 | 5810 | 1930 |
| 249 | 20231227 | 145900 | 3580070970 | 5840 | 5860 | 5860 | 5840 | 391 |
| 250 | 20231227 | 145800 | 3577785930 | 5860 | 5860 | 5860 | 5850 | 1279 |
| 251 | 20231227 | 145700 | 3570291390 | 5860 | 5860 | 5860 | 5860 | 9 |
| 252 | 20231227 | 145600 | 3570238650 | 5850 | 5850 | 5860 | 5850 | 498 |
| 253 | 20231227 | 145500 | 3567325320 | 5850 | 5860 | 5860 | 5850 | 8908 |
| 254 | 20231227 | 145400 | 3515125070 | 5860 | 5870 | 5870 | 5860 | 7774 |
| 255 | 20231227 | 145300 | 3469568190 | 5870 | 5870 | 5870 | 5860 | 3150 |
| 256 | 20231227 | 145200 | 3451079920 | 5860 | 5870 | 5870 | 5860 | 3480 |
| 257 | 20231227 | 145100 | 3430668620 | 5860 | 5860 | 5860 | 5860 | 600 |
| 258 | 20231227 | 145000 | 3427152620 | 5870 | 5870 | 5870 | 5870 | 166 |
| 259 | 20231227 | 144900 | 3426178200 | 5870 | 5870 | 5870 | 5860 | 2338 |
| 260 | 20231227 | 144800 | 3412456150 | 5870 | 5870 | 5870 | 5860 | 503 |
| 261 | 20231227 | 144700 | 3409504040 | 5870 | 5870 | 5870 | 5870 | 78 |
| 262 | 20231227 | 144600 | 3409046180 | 5860 | 5870 | 5870 | 5860 | 801 |
| 263 | 20231227 | 144500 | 3404348570 | 5870 | 5880 | 5880 | 5860 | 8230 |
| 264 | 20231227 | 144400 | 3356112580 | 5880 | 5880 | 5880 | 5870 | 1790 |
| 265 | 20231227 | 144300 | 3345587480 | 5860 | 5880 | 5880 | 5860 | 1727 |
| 266 | 20231227 | 144200 | 3335453040 | 5880 | 5870 | 5880 | 5870 | 1364 |
| 267 | 20231227 | 144100 | 3327445270 | 5880 | 5880 | 5880 | 5860 | 756 |
| 268 | 20231227 | 144000 | 3323002150 | 5870 | 5870 | 5870 | 5860 | 2719 |
| 269 | 20231227 | 143900 | 3307043630 | 5870 | 5870 | 5870 | 5870 | 642 |
| 270 | 20231227 | 143800 | 3303275090 | 5870 | 5870 | 5870 | 5860 | 538 |
| 271 | 20231227 | 143700 | 3300117270 | 5870 | 5860 | 5870 | 5860 | 1464 |
| 272 | 20231227 | 143600 | 3291531970 | 5860 | 5870 | 5870 | 5860 | 6259 |
| 273 | 20231227 | 143500 | 3254792160 | 5870 | 5860 | 5870 | 5860 | 5177 |
| 274 | 20231227 | 143400 | 3224451180 | 5820 | 5850 | 5860 | 5820 | 301 |
| 275 | 20231227 | 143300 | 3222693680 | 5860 | 5850 | 5860 | 5850 | 786 |
| 276 | 20231227 | 143200 | 3218095470 | 5850 | 5860 | 5860 | 5850 | 548 |
| 277 | 20231227 | 143100 | 3214884860 | 5850 | 5850 | 5860 | 5840 | 7882 |
| 278 | 20231227 | 143000 | 3168773220 | 5850 | 5830 | 5850 | 5830 | 7641 |
| 279 | 20231227 | 142900 | 3124147240 | 5830 | 5830 | 5830 | 5830 | 360 |
| 280 | 20231227 | 142800 | 3122048440 | 5830 | 5830 | 5830 | 5830 | 1651 |
| 281 | 20231227 | 142700 | 3112423110 | 5840 | 5840 | 5840 | 5840 | 200 |
| 282 | 20231227 | 142600 | 3111255110 | 5830 | 5840 | 5840 | 5830 | 385 |
| 283 | 20231227 | 142500 | 3109009050 | 5830 | 5830 | 5830 | 5830 | 906 |
| 284 | 20231227 | 142400 | 3103727070 | 5830 | 5810 | 5830 | 5810 | 617 |
| 285 | 20231227 | 142300 | 3100135210 | 5810 | 5820 | 5820 | 5810 | 387 |
| 286 | 20231227 | 142200 | 3097886630 | 5810 | 5810 | 5810 | 5810 | 9 |
| 287 | 20231227 | 142100 | 3097834340 | 5820 | 5830 | 5830 | 5820 | 1441 |
| 288 | 20231227 | 142000 | 3089447710 | 5830 | 5830 | 5830 | 5830 | 98 |
| 289 | 20231227 | 141900 | 3088876370 | 5820 | 5830 | 5830 | 5820 | 287 |
| 290 | 20231227 | 141800 | 3087206020 | 5820 | 5840 | 5840 | 5820 | 54 |
| 291 | 20231227 | 141700 | 3086890680 | 5820 | 5830 | 5840 | 5820 | 1203 |
| 292 | 20231227 | 141600 | 3079870480 | 5830 | 5820 | 5830 | 5820 | 135 |
| 293 | 20231227 | 141500 | 3079083930 | 5830 | 5820 | 5840 | 5800 | 5591 |
| 294 | 20231227 | 141400 | 3046549510 | 5820 | 5820 | 5820 | 5820 | 352 |
| 295 | 20231227 | 141300 | 3044500870 | 5820 | 5840 | 5840 | 5820 | 564 |
| 296 | 20231227 | 141200 | 3041213940 | 5840 | 5830 | 5840 | 5830 | 57 |
| 297 | 20231227 | 141100 | 3040881070 | 5830 | 5840 | 5840 | 5820 | 373 |
| 298 | 20231227 | 141000 | 3038707230 | 5830 | 5840 | 5840 | 5830 | 3631 |
| 299 | 20231227 | 140900 | 3017504740 | 5840 | 5810 | 5840 | 5810 | 8562 |
| 300 | 20231227 | 140800 | 2967580230 | 5820 | 5820 | 5820 | 5820 | 200 |
| 301 | 20231227 | 140700 | 2966416230 | 5820 | 5820 | 5820 | 5820 | 4 |
| 302 | 20231227 | 140600 | 2966392950 | 5810 | 5810 | 5820 | 5810 | 144 |
| 303 | 20231227 | 140500 | 2965554900 | 5820 | 5820 | 5820 | 5820 | 3215 |
| 304 | 20231227 | 140400 | 2946843600 | 5820 | 5800 | 5820 | 5790 | 7284 |
| 305 | 20231227 | 140300 | 2904597070 | 5790 | 5790 | 5790 | 5790 | 3476 |
| 306 | 20231227 | 140200 | 2884471030 | 5790 | 5790 | 5790 | 5790 | 103 |
| 307 | 20231227 | 140100 | 2883874660 | 5790 | 5790 | 5800 | 5790 | 1818 |
| 308 | 20231227 | 140000 | 2873348240 | 5790 | 5800 | 5800 | 5790 | 166 |
| 309 | 20231227 | 135900 | 2872385690 | 5800 | 5790 | 5800 | 5790 | 13692 |
| 310 | 20231227 | 135800 | 2793106920 | 5800 | 5800 | 5800 | 5800 | 724 |
| 311 | 20231227 | 135700 | 2788907720 | 5800 | 5800 | 5800 | 5800 | 33 |
| 312 | 20231227 | 135600 | 2788716320 | 5800 | 5800 | 5800 | 5800 | 2144 |
| 313 | 20231227 | 135500 | 2776281120 | 5800 | 5810 | 5810 | 5800 | 296 |
| 314 | 20231227 | 135400 | 2774563220 | 5810 | 5800 | 5810 | 5800 | 243 |
| 315 | 20231227 | 135300 | 2773152390 | 5810 | 5810 | 5810 | 5810 | 500 |
| 316 | 20231227 | 135200 | 2770247390 | 5820 | 5810 | 5820 | 5810 | 920 |
| 317 | 20231227 | 135100 | 2764900860 | 5810 | 5810 | 5810 | 5800 | 1371 |
| 318 | 20231227 | 135000 | 2756938780 | 5810 | 5800 | 5810 | 5800 | 273 |
| 319 | 20231227 | 134900 | 2755354170 | 5800 | 5810 | 5810 | 5800 | 1345 |
| 320 | 20231227 | 134800 | 2747551760 | 5800 | 5800 | 5800 | 5800 | 1804 |
| 321 | 20231227 | 134700 | 2737088560 | 5800 | 5800 | 5800 | 5800 | 50 |
| 322 | 20231227 | 134600 | 2736798560 | 5790 | 5800 | 5800 | 5790 | 54 |
| 323 | 20231227 | 134500 | 2736485370 | 5800 | 5800 | 5800 | 5800 | 187 |
| 324 | 20231227 | 134400 | 2735400770 | 5800 | 5800 | 5800 | 5790 | 177 |
| 325 | 20231227 | 134300 | 2734374950 | 5800 | 5800 | 5800 | 5800 | 261 |
| 326 | 20231227 | 134200 | 2732861150 | 5800 | 5790 | 5800 | 5790 | 232 |
| 327 | 20231227 | 134100 | 2731516050 | 5800 | 5800 | 5800 | 5800 | 200 |
| 328 | 20231227 | 134000 | 2730356050 | 5800 | 5800 | 5800 | 5800 | 270 |
| 329 | 20231227 | 133900 | 2728790050 | 5800 | 5800 | 5800 | 5800 | 2 |
| 330 | 20231227 | 133800 | 2728778450 | 5800 | 5800 | 5800 | 5800 | 20 |
| 331 | 20231227 | 133700 | 2728662450 | 5800 | 5800 | 5800 | 5800 | 60 |
| 332 | 20231227 | 133600 | 2728314450 | 5790 | 5800 | 5800 | 5790 | 1656 |
| 333 | 20231227 | 133500 | 2718714170 | 5800 | 5800 | 5800 | 5800 | 226 |
| 334 | 20231227 | 133400 | 2717403370 | 5800 | 5800 | 5800 | 5790 | 419 |
| 335 | 20231227 | 133300 | 2714975860 | 5800 | 5800 | 5800 | 5800 | 235 |
| 336 | 20231227 | 133200 | 2713612860 | 5800 | 5800 | 5800 | 5800 | 1050 |
| 337 | 20231227 | 133100 | 2707522860 | 5800 | 5800 | 5810 | 5800 | 1121 |
| 338 | 20231227 | 133000 | 2701020630 | 5800 | 5800 | 5810 | 5790 | 1527 |
| 339 | 20231227 | 132900 | 2692173070 | 5810 | 5800 | 5810 | 5790 | 439 |
| 340 | 20231227 | 132800 | 2689630010 | 5790 | 5800 | 5800 | 5790 | 2782 |
| 341 | 20231227 | 132700 | 2673495520 | 5800 | 5800 | 5800 | 5800 | 1656 |
| 342 | 20231227 | 132600 | 2663890720 | 5800 | 5810 | 5810 | 5800 | 7 |
| 343 | 20231227 | 132500 | 2663850060 | 5810 | 5810 | 5810 | 5810 | 90 |
| 344 | 20231227 | 132400 | 2663327160 | 5810 | 5810 | 5810 | 5810 | 1643 |
| 345 | 20231227 | 132300 | 2653781330 | 5810 | 5810 | 5820 | 5800 | 2027 |
| 346 | 20231227 | 132200 | 2642012380 | 5810 | 5800 | 5810 | 5800 | 241 |
| 347 | 20231227 | 132100 | 2640613170 | 5800 | 5810 | 5810 | 5800 | 67 |
| 348 | 20231227 | 132000 | 2640224560 | 5810 | 5810 | 5810 | 5810 | 200 |
| 349 | 20231227 | 131900 | 2639062560 | 5800 | 5800 | 5800 | 5800 | 510 |
| 350 | 20231227 | 131800 | 2636104560 | 5800 | 5810 | 5810 | 5800 | 143 |
| 351 | 20231227 | 131700 | 2635273750 | 5810 | 5810 | 5810 | 5810 | 19 |
| 352 | 20231227 | 131600 | 2635163360 | 5800 | 5800 | 5820 | 5800 | 318 |
| 353 | 20231227 | 131500 | 2633318900 | 5810 | 5810 | 5810 | 5810 | 201 |
| 354 | 20231227 | 131400 | 2632151090 | 5800 | 5830 | 5830 | 5800 | 640 |
| 355 | 20231227 | 131300 | 2628428570 | 5800 | 5810 | 5820 | 5800 | 1019 |
| 356 | 20231227 | 131200 | 2622502470 | 5810 | 5810 | 5810 | 5810 | 732 |
| 357 | 20231227 | 131100 | 2618249550 | 5820 | 5820 | 5820 | 5810 | 196 |
| 358 | 20231227 | 131000 | 2617110230 | 5830 | 5840 | 5840 | 5810 | 10 |
| 359 | 20231227 | 130900 | 2617052010 | 5840 | 5800 | 5840 | 5800 | 2802 |
| 360 | 20231227 | 130800 | 2600711580 | 5800 | 5830 | 5830 | 5800 | 4141 |
| 361 | 20231227 | 130700 | 2576660050 | 5820 | 5820 | 5830 | 5820 | 207 |
| 362 | 20231227 | 130600 | 2575455300 | 5820 | 5820 | 5820 | 5820 | 450 |
| 363 | 20231227 | 130500 | 2572836300 | 5820 | 5820 | 5820 | 5820 | 20 |
| 364 | 20231227 | 130400 | 2572719900 | 5820 | 5830 | 5830 | 5820 | 211 |
| 365 | 20231227 | 130300 | 2571490170 | 5820 | 5830 | 5830 | 5820 | 517 |
| 366 | 20231227 | 130200 | 2568480570 | 5830 | 5830 | 5830 | 5830 | 162 |
| 367 | 20231227 | 130100 | 2567536110 | 5830 | 5830 | 5840 | 5830 | 107 |
| 368 | 20231227 | 130000 | 2566912290 | 5830 | 5840 | 5840 | 5830 | 1503 |
| 369 | 20231227 | 125900 | 2558149780 | 5840 | 5830 | 5840 | 5830 | 377 |
| 370 | 20231227 | 125800 | 2555949310 | 5830 | 5830 | 5830 | 5830 | 2140 |
| 371 | 20231227 | 125700 | 2543473110 | 5830 | 5830 | 5830 | 5820 | 1205 |
| 372 | 20231227 | 125600 | 2536448010 | 5830 | 5830 | 5830 | 5830 | 2487 |
| 373 | 20231227 | 125500 | 2521948800 | 5830 | 5830 | 5830 | 5830 | 635 |
| 374 | 20231227 | 125400 | 2518246750 | 5830 | 5820 | 5830 | 5810 | 518 |
| 375 | 20231227 | 125300 | 2515235950 | 5830 | 5830 | 5830 | 5830 | 672 |
| 376 | 20231227 | 125200 | 2511318190 | 5810 | 5830 | 5830 | 5810 | 726 |
| 377 | 20231227 | 125100 | 2507097190 | 5830 | 5820 | 5830 | 5820 | 65 |
| 378 | 20231227 | 125000 | 2506718340 | 5830 | 5830 | 5840 | 5830 | 1360 |
| 379 | 20231227 | 124900 | 2498789440 | 5840 | 5820 | 5840 | 5820 | 2318 |
| 380 | 20231227 | 124800 | 2485282470 | 5820 | 5820 | 5830 | 5820 | 763 |
| 381 | 20231227 | 124700 | 2480841710 | 5830 | 5830 | 5830 | 5830 | 11 |
| 382 | 20231227 | 124600 | 2480777580 | 5800 | 5820 | 5820 | 5800 | 4379 |
| 383 | 20231227 | 124500 | 2455349880 | 5820 | 5810 | 5820 | 5810 | 156 |
| 384 | 20231227 | 124400 | 2454442030 | 5810 | 5810 | 5810 | 5810 | 5 |
| 385 | 20231227 | 124300 | 2454412980 | 5800 | 5820 | 5820 | 5800 | 563 |
| 386 | 20231227 | 124200 | 2451144760 | 5800 | 5800 | 5800 | 5800 | 82 |
| 387 | 20231227 | 124100 | 2450669160 | 5800 | 5820 | 5820 | 5800 | 2755 |
| 388 | 20231227 | 124000 | 2434670620 | 5820 | 5830 | 5830 | 5820 | 952 |
| 389 | 20231227 | 123900 | 2429129960 | 5830 | 5830 | 5830 | 5830 | 151 |
| 390 | 20231227 | 123800 | 2428249630 | 5810 | 5800 | 5830 | 5800 | 502 |
| 391 | 20231227 | 123700 | 2425331470 | 5800 | 5800 | 5800 | 5800 | 0 |
| 392 | 20231227 | 123600 | 2425331470 | 5800 | 5810 | 5810 | 5800 | 830 |
| 393 | 20231227 | 123500 | 2420517460 | 5800 | 5810 | 5810 | 5800 | 153 |
| 394 | 20231227 | 123400 | 2419629530 | 5810 | 5810 | 5820 | 5810 | 690 |
| 395 | 20231227 | 123300 | 2415616930 | 5810 | 5820 | 5820 | 5810 | 380 |
| 396 | 20231227 | 123200 | 2413406530 | 5820 | 5820 | 5820 | 5820 | 27 |
| 397 | 20231227 | 123100 | 2413249390 | 5830 | 5830 | 5830 | 5830 | 24 |
| 398 | 20231227 | 123000 | 2413109470 | 5830 | 5810 | 5830 | 5810 | 21 |
| 399 | 20231227 | 122900 | 2412987260 | 5810 | 5820 | 5820 | 5810 | 3100 |
| 400 | 20231227 | 122800 | 2394974330 | 5820 | 5820 | 5820 | 5820 | 210 |
| 401 | 20231227 | 122700 | 2393752130 | 5810 | 5810 | 5820 | 5810 | 1068 |
| 402 | 20231227 | 122600 | 2387546420 | 5810 | 5820 | 5820 | 5810 | 165 |
| 403 | 20231227 | 122500 | 2386586210 | 5820 | 5820 | 5820 | 5820 | 0 |
| 404 | 20231227 | 122400 | 2386586210 | 5820 | 5810 | 5820 | 5800 | 1641 |
| 405 | 20231227 | 122300 | 2377056490 | 5820 | 5830 | 5830 | 5820 | 513 |
| 406 | 20231227 | 122200 | 2374068910 | 5830 | 5810 | 5830 | 5810 | 431 |
| 407 | 20231227 | 122100 | 2371556790 | 5810 | 5820 | 5820 | 5810 | 225 |
| 408 | 20231227 | 122000 | 2370249060 | 5830 | 5830 | 5830 | 5830 | 151 |
| 409 | 20231227 | 121900 | 2369368730 | 5820 | 5820 | 5820 | 5820 | 18 |
| 410 | 20231227 | 121800 | 2369263970 | 5830 | 5820 | 5830 | 5820 | 492 |
| 411 | 20231227 | 121700 | 2366399530 | 5810 | 5810 | 5810 | 5810 | 0 |
| 412 | 20231227 | 121600 | 2366399530 | 5810 | 5810 | 5810 | 5810 | 30 |
| 413 | 20231227 | 121500 | 2366225230 | 5810 | 5800 | 5810 | 5800 | 640 |
| 414 | 20231227 | 121400 | 2362511830 | 5800 | 5800 | 5810 | 5800 | 396 |
| 415 | 20231227 | 121300 | 2360213870 | 5800 | 5790 | 5800 | 5780 | 993 |
| 416 | 20231227 | 121200 | 2354459070 | 5800 | 5800 | 5800 | 5790 | 1801 |
| 417 | 20231227 | 121100 | 2344027270 | 5800 | 5800 | 5800 | 5800 | 10 |
| 418 | 20231227 | 121000 | 2343969270 | 5800 | 5790 | 5800 | 5790 | 4 |
| 419 | 20231227 | 120900 | 2343946080 | 5790 | 5790 | 5790 | 5790 | 6 |
| 420 | 20231227 | 120800 | 2343911340 | 5800 | 5770 | 5800 | 5770 | 875 |
| 421 | 20231227 | 120700 | 2338841560 | 5770 | 5790 | 5800 | 5770 | 2981 |
| 422 | 20231227 | 120600 | 2321614120 | 5800 | 5790 | 5800 | 5790 | 81 |
| 423 | 20231227 | 120500 | 2321145090 | 5800 | 5800 | 5800 | 5800 | 203 |
| 424 | 20231227 | 120400 | 2319967690 | 5800 | 5800 | 5800 | 5790 | 517 |
| 425 | 20231227 | 120300 | 2316970090 | 5810 | 5790 | 5810 | 5790 | 272 |
| 426 | 20231227 | 120200 | 2315395190 | 5790 | 5800 | 5810 | 5790 | 858 |
| 427 | 20231227 | 120100 | 2310421850 | 5800 | 5800 | 5800 | 5800 | 632 |
| 428 | 20231227 | 120000 | 2306756250 | 5800 | 5820 | 5820 | 5790 | 126 |
| 429 | 20231227 | 115900 | 2306024880 | 5800 | 5800 | 5800 | 5800 | 226 |
| 430 | 20231227 | 115800 | 2304714080 | 5800 | 5790 | 5800 | 5780 | 2900 |
| 431 | 20231227 | 115700 | 2287947780 | 5790 | 5790 | 5790 | 5790 | 269 |
| 432 | 20231227 | 115600 | 2286390270 | 5780 | 5800 | 5800 | 5780 | 722 |
| 433 | 20231227 | 115500 | 2282207680 | 5810 | 5820 | 5840 | 5810 | 370 |
| 434 | 20231227 | 115400 | 2280057850 | 5810 | 5810 | 5810 | 5810 | 60 |
| 435 | 20231227 | 115300 | 2279709250 | 5830 | 5790 | 5830 | 5780 | 1491 |
| 436 | 20231227 | 115200 | 2271045720 | 5810 | 5780 | 5810 | 5780 | 10 |
| 437 | 20231227 | 115100 | 2270987650 | 5810 | 5780 | 5810 | 5780 | 1605 |
| 438 | 20231227 | 115000 | 2261685920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 439 | 20231227 | 114900 | 2261685920 | 5780 | 5780 | 5780 | 5780 | 2 |
| 440 | 20231227 | 114800 | 2261674360 | 5780 | 5780 | 5780 | 5780 | 250 |
| 441 | 20231227 | 114700 | 2260229360 | 5780 | 5790 | 5790 | 5780 | 688 |
| 442 | 20231227 | 114600 | 2256251560 | 5790 | 5790 | 5790 | 5790 | 93 |
| 443 | 20231227 | 114500 | 2255713090 | 5790 | 5790 | 5790 | 5790 | 5 |
| 444 | 20231227 | 114400 | 2255684140 | 5790 | 5790 | 5790 | 5790 | 1171 |
| 445 | 20231227 | 114300 | 2248904050 | 5780 | 5780 | 5780 | 5780 | 1502 |
| 446 | 20231227 | 114200 | 2240222490 | 5780 | 5790 | 5790 | 5780 | 91 |
| 447 | 20231227 | 114100 | 2239696080 | 5780 | 5800 | 5800 | 5780 | 673 |
| 448 | 20231227 | 114000 | 2235800060 | 5800 | 5790 | 5800 | 5790 | 173 |
| 449 | 20231227 | 113900 | 2234798330 | 5790 | 5780 | 5800 | 5780 | 454 |
| 450 | 20231227 | 113800 | 2232173610 | 5780 | 5780 | 5800 | 5770 | 2973 |
| 451 | 20231227 | 113700 | 2214992220 | 5780 | 5790 | 5790 | 5780 | 1126 |
| 452 | 20231227 | 113600 | 2208483920 | 5790 | 5800 | 5800 | 5790 | 1168 |
| 453 | 20231227 | 113500 | 2201721190 | 5800 | 5790 | 5800 | 5790 | 268 |
| 454 | 20231227 | 113400 | 2200168110 | 5790 | 5810 | 5810 | 5790 | 418 |
| 455 | 20231227 | 113300 | 2197744150 | 5800 | 5810 | 5810 | 5800 | 2 |
| 456 | 20231227 | 113200 | 2197732540 | 5800 | 5800 | 5800 | 5800 | 259 |
| 457 | 20231227 | 113100 | 2196230340 | 5800 | 5780 | 5800 | 5770 | 576 |
| 458 | 20231227 | 113000 | 2192898860 | 5780 | 5790 | 5790 | 5770 | 3011 |
| 459 | 20231227 | 112900 | 2175487440 | 5790 | 5790 | 5790 | 5790 | 3006 |
| 460 | 20231227 | 112800 | 2158082700 | 5800 | 5800 | 5800 | 5790 | 958 |
| 461 | 20231227 | 112700 | 2152527310 | 5800 | 5790 | 5800 | 5790 | 762 |
| 462 | 20231227 | 112600 | 2148112310 | 5790 | 5790 | 5790 | 5790 | 496 |
| 463 | 20231227 | 112500 | 2145240470 | 5790 | 5800 | 5800 | 5790 | 881 |
| 464 | 20231227 | 112400 | 2140130780 | 5810 | 5800 | 5810 | 5790 | 1924 |
| 465 | 20231227 | 112300 | 2128988450 | 5790 | 5810 | 5810 | 5790 | 3181 |
| 466 | 20231227 | 112200 | 2110543460 | 5810 | 5810 | 5810 | 5810 | 195 |
| 467 | 20231227 | 112100 | 2109410510 | 5820 | 5810 | 5820 | 5810 | 3295 |
| 468 | 20231227 | 112000 | 2090266550 | 5810 | 5820 | 5820 | 5800 | 2429 |
| 469 | 20231227 | 111900 | 2076133000 | 5830 | 5840 | 5840 | 5830 | 2051 |
| 470 | 20231227 | 111800 | 2064173260 | 5840 | 5820 | 5840 | 5820 | 122 |
| 471 | 20231227 | 111700 | 2063461340 | 5830 | 5840 | 5840 | 5830 | 704 |
| 472 | 20231227 | 111600 | 2059356820 | 5830 | 5840 | 5840 | 5830 | 564 |
| 473 | 20231227 | 111500 | 2056066130 | 5840 | 5830 | 5840 | 5830 | 246 |
| 474 | 20231227 | 111400 | 2054630640 | 5830 | 5830 | 5830 | 5820 | 1595 |
| 475 | 20231227 | 111300 | 2045331860 | 5840 | 5830 | 5840 | 5830 | 92 |
| 476 | 20231227 | 111200 | 2044794800 | 5830 | 5840 | 5840 | 5830 | 123 |
| 477 | 20231227 | 111100 | 2044076600 | 5840 | 5840 | 5850 | 5830 | 1066 |
| 478 | 20231227 | 111000 | 2037856490 | 5840 | 5840 | 5850 | 5840 | 355 |
| 479 | 20231227 | 110900 | 2035779880 | 5850 | 5830 | 5850 | 5830 | 1977 |
| 480 | 20231227 | 110800 | 2024234120 | 5830 | 5830 | 5840 | 5830 | 623 |
| 481 | 20231227 | 110700 | 2020599660 | 5830 | 5840 | 5840 | 5820 | 629 |
| 482 | 20231227 | 110600 | 2016933650 | 5830 | 5840 | 5840 | 5830 | 121 |
| 483 | 20231227 | 110500 | 2016228200 | 5830 | 5830 | 5830 | 5830 | 127 |
| 484 | 20231227 | 110400 | 2015487790 | 5840 | 5840 | 5850 | 5840 | 356 |
| 485 | 20231227 | 110300 | 2013408610 | 5840 | 5850 | 5850 | 5840 | 854 |
| 486 | 20231227 | 110200 | 2008419210 | 5840 | 5850 | 5850 | 5840 | 897 |
| 487 | 20231227 | 110100 | 2003173320 | 5850 | 5850 | 5850 | 5840 | 2732 |
| 488 | 20231227 | 110000 | 1987191190 | 5840 | 5840 | 5850 | 5840 | 1082 |
| 489 | 20231227 | 105900 | 1980863030 | 5840 | 5840 | 5850 | 5840 | 136 |
| 490 | 20231227 | 105800 | 1980068460 | 5850 | 5840 | 5850 | 5830 | 5755 |
| 491 | 20231227 | 105700 | 1946459570 | 5840 | 5830 | 5840 | 5830 | 120 |
| 492 | 20231227 | 105600 | 1945758840 | 5840 | 5830 | 5840 | 5830 | 107 |
| 493 | 20231227 | 105500 | 1945134030 | 5840 | 5840 | 5840 | 5830 | 255 |
| 494 | 20231227 | 105400 | 1943644900 | 5820 | 5820 | 5840 | 5810 | 7395 |
| 495 | 20231227 | 105300 | 1900610120 | 5820 | 5830 | 5830 | 5820 | 592 |
| 496 | 20231227 | 105200 | 1897162890 | 5820 | 5830 | 5830 | 5820 | 623 |
| 497 | 20231227 | 105100 | 1893531030 | 5820 | 5820 | 5830 | 5820 | 1283 |
| 498 | 20231227 | 105000 | 1886058960 | 5820 | 5790 | 5820 | 5790 | 483 |
| 499 | 20231227 | 104900 | 1883250480 | 5800 | 5800 | 5800 | 5800 | 201 |
| 500 | 20231227 | 104800 | 1882084680 | 5800 | 5800 | 5800 | 5800 | 201 |
| 501 | 20231227 | 104700 | 1880918880 | 5800 | 5790 | 5800 | 5790 | 1050 |
| 502 | 20231227 | 104600 | 1874835180 | 5800 | 5810 | 5810 | 5800 | 92 |
| 503 | 20231227 | 104500 | 1874301460 | 5810 | 5800 | 5810 | 5800 | 3461 |
| 504 | 20231227 | 104400 | 1854194930 | 5800 | 5810 | 5810 | 5800 | 1893 |
| 505 | 20231227 | 104300 | 1843215000 | 5810 | 5800 | 5810 | 5800 | 220 |
| 506 | 20231227 | 104200 | 1841938690 | 5800 | 5820 | 5830 | 5800 | 2025 |
| 507 | 20231227 | 104100 | 1830176470 | 5810 | 5820 | 5820 | 5810 | 1016 |
| 508 | 20231227 | 104000 | 1824264880 | 5820 | 5830 | 5830 | 5820 | 491 |
| 509 | 20231227 | 103900 | 1821405850 | 5820 | 5830 | 5830 | 5820 | 321 |
| 510 | 20231227 | 103800 | 1819537610 | 5830 | 5830 | 5830 | 5830 | 32 |
| 511 | 20231227 | 103700 | 1819351050 | 5830 | 5820 | 5830 | 5820 | 213 |
| 512 | 20231227 | 103600 | 1818109910 | 5830 | 5820 | 5830 | 5820 | 383 |
| 513 | 20231227 | 103500 | 1815879810 | 5820 | 5830 | 5830 | 5820 | 1174 |
| 514 | 20231227 | 103400 | 1809047120 | 5830 | 5840 | 5840 | 5830 | 722 |
| 515 | 20231227 | 103300 | 1804836140 | 5840 | 5840 | 5840 | 5830 | 1828 |
| 516 | 20231227 | 103200 | 1794167230 | 5840 | 5850 | 5850 | 5840 | 1052 |
| 517 | 20231227 | 103100 | 1788023420 | 5850 | 5840 | 5850 | 5830 | 7208 |
| 518 | 20231227 | 103000 | 1745933670 | 5860 | 5850 | 5860 | 5840 | 908 |
| 519 | 20231227 | 102900 | 1740624070 | 5850 | 5850 | 5850 | 5830 | 1220 |
| 520 | 20231227 | 102800 | 1733489990 | 5850 | 5840 | 5860 | 5840 | 5284 |
| 521 | 20231227 | 102700 | 1702574510 | 5840 | 5810 | 5850 | 5810 | 31150 |
| 522 | 20231227 | 102600 | 1520819080 | 5810 | 5790 | 5810 | 5790 | 1493 |
| 523 | 20231227 | 102500 | 1512159460 | 5800 | 5800 | 5800 | 5790 | 802 |
| 524 | 20231227 | 102400 | 1507515150 | 5790 | 5800 | 5800 | 5790 | 84 |
| 525 | 20231227 | 102300 | 1507028130 | 5800 | 5810 | 5810 | 5800 | 1205 |
| 526 | 20231227 | 102200 | 1500037900 | 5810 | 5820 | 5820 | 5810 | 33 |
| 527 | 20231227 | 102100 | 1499845870 | 5820 | 5800 | 5820 | 5790 | 1243 |
| 528 | 20231227 | 102000 | 1492642720 | 5800 | 5810 | 5820 | 5800 | 1180 |
| 529 | 20231227 | 101900 | 1485786180 | 5800 | 5800 | 5810 | 5800 | 999 |
| 530 | 20231227 | 101800 | 1479986930 | 5800 | 5810 | 5810 | 5800 | 1548 |
| 531 | 20231227 | 101700 | 1471008410 | 5810 | 5820 | 5820 | 5810 | 625 |
| 532 | 20231227 | 101600 | 1467374520 | 5820 | 5830 | 5830 | 5820 | 1554 |
| 533 | 20231227 | 101500 | 1458329990 | 5830 | 5820 | 5830 | 5820 | 1400 |
| 534 | 20231227 | 101400 | 1450170590 | 5820 | 5830 | 5830 | 5820 | 1144 |
| 535 | 20231227 | 101300 | 1443502670 | 5820 | 5830 | 5840 | 5820 | 4316 |
| 536 | 20231227 | 101200 | 1418336330 | 5830 | 5820 | 5840 | 5820 | 1990 |
| 537 | 20231227 | 101100 | 1406734990 | 5840 | 5800 | 5840 | 5800 | 12369 |
| 538 | 20231227 | 101000 | 1334765430 | 5800 | 5810 | 5820 | 5800 | 3313 |
| 539 | 20231227 | 100900 | 1315500720 | 5820 | 5820 | 5820 | 5810 | 1567 |
| 540 | 20231227 | 100800 | 1306384990 | 5810 | 5800 | 5820 | 5800 | 13175 |
| 541 | 20231227 | 100700 | 1229943960 | 5790 | 5780 | 5790 | 5780 | 2219 |
| 542 | 20231227 | 100600 | 1217096550 | 5790 | 5780 | 5790 | 5780 | 534 |
| 543 | 20231227 | 100500 | 1214009820 | 5790 | 5780 | 5790 | 5780 | 781 |
| 544 | 20231227 | 100400 | 1209489820 | 5780 | 5780 | 5790 | 5780 | 487 |
| 545 | 20231227 | 100300 | 1206673550 | 5780 | 5790 | 5790 | 5780 | 834 |
| 546 | 20231227 | 100200 | 1201850720 | 5780 | 5780 | 5790 | 5770 | 4882 |
| 547 | 20231227 | 100100 | 1173630240 | 5770 | 5770 | 5780 | 5770 | 353 |
| 548 | 20231227 | 100000 | 1171592010 | 5780 | 5770 | 5780 | 5770 | 321 |
| 549 | 20231227 | 095900 | 1169739180 | 5770 | 5770 | 5780 | 5770 | 1878 |
| 550 | 20231227 | 095800 | 1158901810 | 5770 | 5770 | 5780 | 5760 | 1796 |
| 551 | 20231227 | 095700 | 1148542530 | 5780 | 5750 | 5780 | 5750 | 3092 |
| 552 | 20231227 | 095600 | 1130719380 | 5750 | 5750 | 5750 | 5750 | 812 |
| 553 | 20231227 | 095500 | 1126050380 | 5750 | 5750 | 5760 | 5750 | 1589 |
| 554 | 20231227 | 095400 | 1116912470 | 5750 | 5740 | 5750 | 5740 | 1046 |
| 555 | 20231227 | 095300 | 1110905540 | 5740 | 5740 | 5750 | 5740 | 1942 |
| 556 | 20231227 | 095200 | 1099751270 | 5740 | 5750 | 5750 | 5740 | 759 |
| 557 | 20231227 | 095100 | 1095389020 | 5750 | 5740 | 5750 | 5740 | 743 |
| 558 | 20231227 | 095000 | 1091119790 | 5740 | 5730 | 5740 | 5730 | 257 |
| 559 | 20231227 | 094900 | 1089644640 | 5730 | 5740 | 5740 | 5730 | 1060 |
| 560 | 20231227 | 094800 | 1083565940 | 5740 | 5740 | 5750 | 5730 | 1466 |
| 561 | 20231227 | 094700 | 1075151810 | 5740 | 5740 | 5740 | 5730 | 1518 |
| 562 | 20231227 | 094600 | 1066444430 | 5740 | 5730 | 5740 | 5730 | 1307 |
| 563 | 20231227 | 094500 | 1058953110 | 5720 | 5720 | 5740 | 5720 | 340 |
| 564 | 20231227 | 094400 | 1057005510 | 5720 | 5720 | 5720 | 5700 | 8310 |
| 565 | 20231227 | 094300 | 1009566420 | 5720 | 5750 | 5760 | 5720 | 11251 |
| 566 | 20231227 | 094200 | 945088790 | 5760 | 5770 | 5770 | 5760 | 927 |
| 567 | 20231227 | 094100 | 939746600 | 5780 | 5790 | 5790 | 5780 | 1346 |
| 568 | 20231227 | 094000 | 931963060 | 5790 | 5800 | 5800 | 5780 | 1511 |
| 569 | 20231227 | 093900 | 923220000 | 5790 | 5800 | 5810 | 5790 | 1601 |
| 570 | 20231227 | 093800 | 913932050 | 5800 | 5770 | 5810 | 5770 | 8041 |
| 571 | 20231227 | 093700 | 867318240 | 5770 | 5730 | 5770 | 5730 | 5180 |
| 572 | 20231227 | 093600 | 837583740 | 5730 | 5740 | 5740 | 5730 | 2822 |
| 573 | 20231227 | 093500 | 821407080 | 5740 | 5740 | 5750 | 5740 | 2195 |
| 574 | 20231227 | 093400 | 808807570 | 5740 | 5750 | 5750 | 5740 | 1594 |
| 575 | 20231227 | 093300 | 799656080 | 5740 | 5740 | 5750 | 5740 | 4105 |
| 576 | 20231227 | 093200 | 776081980 | 5740 | 5760 | 5770 | 5740 | 1459 |
| 577 | 20231227 | 093100 | 767693520 | 5750 | 5770 | 5770 | 5750 | 2296 |
| 578 | 20231227 | 093000 | 754474180 | 5750 | 5750 | 5760 | 5750 | 3113 |
| 579 | 20231227 | 092900 | 736570290 | 5750 | 5770 | 5770 | 5750 | 881 |
| 580 | 20231227 | 092800 | 731499640 | 5760 | 5750 | 5760 | 5750 | 1557 |
| 581 | 20231227 | 092700 | 722539940 | 5770 | 5740 | 5770 | 5730 | 3339 |
| 582 | 20231227 | 092600 | 703338370 | 5750 | 5730 | 5760 | 5720 | 2535 |
| 583 | 20231227 | 092500 | 688804240 | 5720 | 5730 | 5740 | 5720 | 6865 |
| 584 | 20231227 | 092400 | 649481650 | 5740 | 5730 | 5760 | 5730 | 5805 |
| 585 | 20231227 | 092300 | 616155220 | 5740 | 5770 | 5770 | 5740 | 3095 |
| 586 | 20231227 | 092200 | 598362000 | 5770 | 5760 | 5770 | 5750 | 4419 |
| 587 | 20231227 | 092100 | 572880000 | 5760 | 5780 | 5780 | 5760 | 2772 |
| 588 | 20231227 | 092000 | 556903280 | 5780 | 5800 | 5800 | 5780 | 8904 |
| 589 | 20231227 | 091900 | 505315390 | 5800 | 5810 | 5810 | 5800 | 2679 |
| 590 | 20231227 | 091800 | 489771910 | 5810 | 5800 | 5810 | 5800 | 4800 |
| 591 | 20231227 | 091700 | 461931800 | 5810 | 5810 | 5810 | 5800 | 894 |
| 592 | 20231227 | 091600 | 456743860 | 5810 | 5810 | 5810 | 5800 | 1822 |
| 593 | 20231227 | 091500 | 446164080 | 5810 | 5800 | 5810 | 5790 | 2531 |
| 594 | 20231227 | 091400 | 431485610 | 5810 | 5810 | 5830 | 5800 | 2001 |
| 595 | 20231227 | 091300 | 419860200 | 5820 | 5840 | 5840 | 5810 | 7097 |
| 596 | 20231227 | 091200 | 378479320 | 5840 | 5850 | 5850 | 5840 | 15520 |
| 597 | 20231227 | 091100 | 287824700 | 5850 | 5850 | 5860 | 5840 | 5372 |
| 598 | 20231227 | 091000 | 256402460 | 5850 | 5830 | 5850 | 5830 | 3967 |
| 599 | 20231227 | 090900 | 233215310 | 5840 | 5820 | 5840 | 5820 | 4982 |
| 600 | 20231227 | 090800 | 204179790 | 5820 | 5800 | 5840 | 5800 | 3475 |
| 601 | 20231227 | 090700 | 183937520 | 5800 | 5780 | 5800 | 5770 | 4186 |
| 602 | 20231227 | 090600 | 159724520 | 5780 | 5790 | 5790 | 5760 | 2322 |
| 603 | 20231227 | 090500 | 146297480 | 5790 | 5770 | 5790 | 5750 | 5253 |
| 604 | 20231227 | 090400 | 116030500 | 5770 | 5780 | 5800 | 5770 | 2210 |
| 605 | 20231227 | 090300 | 103251040 | 5780 | 5800 | 5810 | 5770 | 2810 |
| 606 | 20231227 | 090200 | 86960910 | 5800 | 5790 | 5800 | 5750 | 7637 |
| 607 | 20231227 | 090100 | 42800430 | 5780 | 5790 | 5790 | 5750 | 2580 |
| 608 | 20231227 | 090000 | 27932130 | 5800 | 5750 | 5800 | 5750 | 4856 |