33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 191700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 3 | 20231228 | 191600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 4 | 20231228 | 191500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 5 | 20231228 | 191400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 6 | 20231228 | 191300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 7 | 20231228 | 191200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 8 | 20231228 | 191100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 9 | 20231228 | 191000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 10 | 20231228 | 190900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 11 | 20231228 | 190800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 12 | 20231228 | 190700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 13 | 20231228 | 190600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 14 | 20231228 | 190500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 15 | 20231228 | 190400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 16 | 20231228 | 190300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 17 | 20231228 | 190200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 18 | 20231228 | 190100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 19 | 20231228 | 190000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 20 | 20231228 | 185900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 21 | 20231228 | 185800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 22 | 20231228 | 185700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 23 | 20231228 | 185600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 24 | 20231228 | 185500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 25 | 20231228 | 185400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 26 | 20231228 | 185300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 27 | 20231228 | 185200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 28 | 20231228 | 185100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 29 | 20231228 | 185000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 30 | 20231228 | 184900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 31 | 20231228 | 184800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 32 | 20231228 | 184700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 33 | 20231228 | 184600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 34 | 20231228 | 184500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 35 | 20231228 | 184400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 36 | 20231228 | 184300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 37 | 20231228 | 184200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 38 | 20231228 | 184100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 39 | 20231228 | 184000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 40 | 20231228 | 183900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 41 | 20231228 | 183800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 42 | 20231228 | 183700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 43 | 20231228 | 183600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 44 | 20231228 | 183500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 45 | 20231228 | 183400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 46 | 20231228 | 183300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 47 | 20231228 | 183200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 48 | 20231228 | 183100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 49 | 20231228 | 183000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 50 | 20231228 | 182900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 51 | 20231228 | 182800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 52 | 20231228 | 182700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 53 | 20231228 | 182600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 54 | 20231228 | 182500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 55 | 20231228 | 182400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 56 | 20231228 | 182300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 57 | 20231228 | 182200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 58 | 20231228 | 182100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 59 | 20231228 | 182000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 60 | 20231228 | 181900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 61 | 20231228 | 181800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 62 | 20231228 | 181700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 63 | 20231228 | 181600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 64 | 20231228 | 181500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 65 | 20231228 | 181400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 66 | 20231228 | 181300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 67 | 20231228 | 181200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 68 | 20231228 | 181100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 69 | 20231228 | 181000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 70 | 20231228 | 180900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 71 | 20231228 | 180800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 72 | 20231228 | 180700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 73 | 20231228 | 180600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 74 | 20231228 | 180500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 75 | 20231228 | 180400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 76 | 20231228 | 180300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 77 | 20231228 | 180200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 78 | 20231228 | 180100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 79 | 20231228 | 180000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 80 | 20231228 | 175900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 81 | 20231228 | 175800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 82 | 20231228 | 175700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 83 | 20231228 | 175600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 84 | 20231228 | 175500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 85 | 20231228 | 175400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 86 | 20231228 | 175300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 87 | 20231228 | 175200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 88 | 20231228 | 175100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 89 | 20231228 | 175000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 90 | 20231228 | 174900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 91 | 20231228 | 174800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 92 | 20231228 | 174700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 93 | 20231228 | 174600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 94 | 20231228 | 174500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 95 | 20231228 | 174400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 96 | 20231228 | 174300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 97 | 20231228 | 174200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 98 | 20231228 | 174100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 99 | 20231228 | 174000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 100 | 20231228 | 173900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 101 | 20231228 | 173800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 102 | 20231228 | 173700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 103 | 20231228 | 173600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 104 | 20231228 | 173500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 105 | 20231228 | 173400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 106 | 20231228 | 173300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 107 | 20231228 | 173200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 108 | 20231228 | 173100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 109 | 20231228 | 173000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 110 | 20231228 | 172900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 111 | 20231228 | 172800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 112 | 20231228 | 172700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 113 | 20231228 | 172600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 114 | 20231228 | 172500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 115 | 20231228 | 172400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 116 | 20231228 | 172300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 117 | 20231228 | 172200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 118 | 20231228 | 172100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 119 | 20231228 | 172000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 120 | 20231228 | 171900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 121 | 20231228 | 171800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 122 | 20231228 | 171700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 123 | 20231228 | 171600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 124 | 20231228 | 171500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 125 | 20231228 | 171400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 126 | 20231228 | 171300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 127 | 20231228 | 171200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 128 | 20231228 | 171100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 129 | 20231228 | 171000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 130 | 20231228 | 170900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 131 | 20231228 | 170800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 132 | 20231228 | 170700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 133 | 20231228 | 170600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 134 | 20231228 | 170500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 135 | 20231228 | 170400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 136 | 20231228 | 170300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 137 | 20231228 | 170200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 138 | 20231228 | 170100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 139 | 20231228 | 170000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 140 | 20231228 | 165900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 141 | 20231228 | 165800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 142 | 20231228 | 165700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 143 | 20231228 | 165600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 144 | 20231228 | 165500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 145 | 20231228 | 165400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 146 | 20231228 | 165300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 147 | 20231228 | 165200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 148 | 20231228 | 165100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 149 | 20231228 | 165000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 150 | 20231228 | 164900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 151 | 20231228 | 164800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 152 | 20231228 | 164700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 153 | 20231228 | 164600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 154 | 20231228 | 164500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 155 | 20231228 | 164400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 156 | 20231228 | 164300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 157 | 20231228 | 164200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 158 | 20231228 | 164100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 159 | 20231228 | 164000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 160 | 20231228 | 163900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 161 | 20231228 | 163800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 162 | 20231228 | 163700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 163 | 20231228 | 163600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 164 | 20231228 | 163500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 165 | 20231228 | 163400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 166 | 20231228 | 163300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 167 | 20231228 | 163200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 168 | 20231228 | 163100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 169 | 20231228 | 163000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 170 | 20231228 | 162900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 171 | 20231228 | 162800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 172 | 20231228 | 162700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 173 | 20231228 | 162600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 174 | 20231228 | 162500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 175 | 20231228 | 162400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 176 | 20231228 | 162300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 177 | 20231228 | 162200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 178 | 20231228 | 162100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 179 | 20231228 | 162000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 180 | 20231228 | 161900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 181 | 20231228 | 161800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 182 | 20231228 | 161700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 183 | 20231228 | 161600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 184 | 20231228 | 161500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 185 | 20231228 | 161400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 186 | 20231228 | 161300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 187 | 20231228 | 161200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 188 | 20231228 | 161100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 189 | 20231228 | 161000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 190 | 20231228 | 160900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 191 | 20231228 | 160800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 192 | 20231228 | 160700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 193 | 20231228 | 160600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 194 | 20231228 | 160500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 195 | 20231228 | 160400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 196 | 20231228 | 160300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 197 | 20231228 | 160200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 198 | 20231228 | 160100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 199 | 20231228 | 160000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 200 | 20231228 | 155900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 201 | 20231228 | 155800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 202 | 20231228 | 155700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 203 | 20231228 | 155600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 204 | 20231228 | 155500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 205 | 20231228 | 155400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 206 | 20231228 | 155300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 207 | 20231228 | 155200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 208 | 20231228 | 155100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 209 | 20231228 | 155000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 210 | 20231228 | 154900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 211 | 20231228 | 154800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 212 | 20231228 | 154700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 213 | 20231228 | 154600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 214 | 20231228 | 154500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 215 | 20231228 | 154400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 216 | 20231228 | 154300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 217 | 20231228 | 154200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 218 | 20231228 | 154100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 219 | 20231228 | 154000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 220 | 20231228 | 153900 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 221 | 20231228 | 153800 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 222 | 20231228 | 153700 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 223 | 20231228 | 153600 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 224 | 20231228 | 153500 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 225 | 20231228 | 153400 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 226 | 20231228 | 153300 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 227 | 20231228 | 153200 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 228 | 20231228 | 153100 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 229 | 20231228 | 153000 | 5213392350 | 19670 | 19670 | 19670 | 19670 | 9671 |
| 230 | 20231228 | 152900 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 231 | 20231228 | 152800 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 232 | 20231228 | 152700 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 233 | 20231228 | 152600 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 234 | 20231228 | 152500 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 235 | 20231228 | 152400 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 236 | 20231228 | 152300 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 237 | 20231228 | 152200 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 238 | 20231228 | 152100 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 239 | 20231228 | 152000 | 5023163780 | 19670 | 19670 | 19670 | 19670 | 0 |
| 240 | 20231228 | 151900 | 5023163780 | 19670 | 19680 | 19680 | 19670 | 428 |
| 241 | 20231228 | 151800 | 5014743780 | 19670 | 19670 | 19680 | 19660 | 565 |
| 242 | 20231228 | 151700 | 5003629820 | 19670 | 19680 | 19680 | 19670 | 609 |
| 243 | 20231228 | 151600 | 4991647870 | 19670 | 19650 | 19680 | 19650 | 1943 |
| 244 | 20231228 | 151500 | 4953437700 | 19660 | 19660 | 19660 | 19610 | 1079 |
| 245 | 20231228 | 151400 | 4932234500 | 19660 | 19670 | 19670 | 19610 | 889 |
| 246 | 20231228 | 151300 | 4914784020 | 19660 | 19670 | 19670 | 19660 | 300 |
| 247 | 20231228 | 151200 | 4908885710 | 19660 | 19640 | 19670 | 19640 | 1185 |
| 248 | 20231228 | 151100 | 4885586870 | 19640 | 19640 | 19650 | 19640 | 1131 |
| 249 | 20231228 | 151000 | 4863366160 | 19640 | 19630 | 19640 | 19630 | 160 |
| 250 | 20231228 | 150900 | 4860224820 | 19630 | 19620 | 19630 | 19620 | 198 |
| 251 | 20231228 | 150800 | 4856338970 | 19630 | 19640 | 19640 | 19620 | 223 |
| 252 | 20231228 | 150700 | 4851962500 | 19640 | 19640 | 19640 | 19620 | 780 |
| 253 | 20231228 | 150600 | 4836651500 | 19640 | 19630 | 19640 | 19630 | 227 |
| 254 | 20231228 | 150500 | 4832195260 | 19640 | 19640 | 19640 | 19640 | 22 |
| 255 | 20231228 | 150400 | 4831763180 | 19650 | 19650 | 19650 | 19630 | 63 |
| 256 | 20231228 | 150300 | 4830525250 | 19650 | 19630 | 19650 | 19630 | 383 |
| 257 | 20231228 | 150200 | 4823006780 | 19630 | 19630 | 19630 | 19620 | 153 |
| 258 | 20231228 | 150100 | 4820004560 | 19630 | 19650 | 19650 | 19620 | 531 |
| 259 | 20231228 | 150000 | 4809584050 | 19630 | 19650 | 19650 | 19630 | 255 |
| 260 | 20231228 | 145900 | 4804575940 | 19630 | 19650 | 19650 | 19630 | 59 |
| 261 | 20231228 | 145800 | 4803417310 | 19650 | 19650 | 19650 | 19630 | 408 |
| 262 | 20231228 | 145700 | 4795404390 | 19630 | 19630 | 19650 | 19630 | 118 |
| 263 | 20231228 | 145600 | 4793087590 | 19650 | 19650 | 19650 | 19630 | 177 |
| 264 | 20231228 | 145500 | 4789612580 | 19650 | 19630 | 19660 | 19630 | 940 |
| 265 | 20231228 | 145400 | 4771159620 | 19630 | 19630 | 19660 | 19630 | 468 |
| 266 | 20231228 | 145300 | 4761971970 | 19660 | 19630 | 19660 | 19630 | 530 |
| 267 | 20231228 | 145200 | 4751560200 | 19630 | 19630 | 19650 | 19630 | 351 |
| 268 | 20231228 | 145100 | 4744669730 | 19650 | 19640 | 19650 | 19620 | 1138 |
| 269 | 20231228 | 145000 | 4722320250 | 19630 | 19630 | 19640 | 19620 | 468 |
| 270 | 20231228 | 144900 | 4713129750 | 19620 | 19650 | 19660 | 19620 | 583 |
| 271 | 20231228 | 144800 | 4701679670 | 19650 | 19650 | 19660 | 19650 | 575 |
| 272 | 20231228 | 144700 | 4690380890 | 19660 | 19660 | 19660 | 19650 | 47 |
| 273 | 20231228 | 144600 | 4689457000 | 19660 | 19650 | 19660 | 19650 | 197 |
| 274 | 20231228 | 144500 | 4685584600 | 19660 | 19660 | 19660 | 19650 | 296 |
| 275 | 20231228 | 144400 | 4679765460 | 19660 | 19650 | 19660 | 19650 | 89 |
| 276 | 20231228 | 144300 | 4678016550 | 19650 | 19660 | 19660 | 19650 | 66 |
| 277 | 20231228 | 144200 | 4676719530 | 19660 | 19660 | 19660 | 19650 | 69 |
| 278 | 20231228 | 144100 | 4675363630 | 19660 | 19670 | 19670 | 19650 | 149 |
| 279 | 20231228 | 144000 | 4672435140 | 19650 | 19670 | 19670 | 19650 | 282 |
| 280 | 20231228 | 143900 | 4666888440 | 19650 | 19650 | 19670 | 19650 | 559 |
| 281 | 20231228 | 143800 | 4655898450 | 19660 | 19640 | 19660 | 19640 | 1002 |
| 282 | 20231228 | 143700 | 4636205780 | 19640 | 19640 | 19640 | 19620 | 870 |
| 283 | 20231228 | 143600 | 4619123240 | 19620 | 19620 | 19630 | 19620 | 16 |
| 284 | 20231228 | 143500 | 4618809290 | 19640 | 19630 | 19640 | 19630 | 18 |
| 285 | 20231228 | 143400 | 4618455890 | 19640 | 19640 | 19640 | 19620 | 360 |
| 286 | 20231228 | 143300 | 4611386900 | 19620 | 19620 | 19640 | 19610 | 235 |
| 287 | 20231228 | 143200 | 4606778140 | 19620 | 19640 | 19640 | 19620 | 249 |
| 288 | 20231228 | 143100 | 4601888380 | 19640 | 19640 | 19640 | 19610 | 271 |
| 289 | 20231228 | 143000 | 4596567800 | 19640 | 19650 | 19650 | 19600 | 50 |
| 290 | 20231228 | 142900 | 4595586300 | 19650 | 19640 | 19650 | 19600 | 124 |
| 291 | 20231228 | 142800 | 4593153180 | 19640 | 19640 | 19640 | 19600 | 204 |
| 292 | 20231228 | 142700 | 4589154620 | 19640 | 19610 | 19640 | 19600 | 684 |
| 293 | 20231228 | 142600 | 4575744280 | 19620 | 19630 | 19630 | 19600 | 185 |
| 294 | 20231228 | 142500 | 4572115270 | 19620 | 19630 | 19630 | 19620 | 836 |
| 295 | 20231228 | 142400 | 4555705010 | 19630 | 19640 | 19640 | 19630 | 348 |
| 296 | 20231228 | 142300 | 4548873470 | 19640 | 19650 | 19650 | 19640 | 898 |
| 297 | 20231228 | 142200 | 4531236700 | 19650 | 19640 | 19650 | 19640 | 383 |
| 298 | 20231228 | 142100 | 4523710760 | 19640 | 19640 | 19650 | 19640 | 88 |
| 299 | 20231228 | 142000 | 4521982280 | 19640 | 19650 | 19650 | 19640 | 242 |
| 300 | 20231228 | 141900 | 4517229340 | 19640 | 19640 | 19650 | 19640 | 80 |
| 301 | 20231228 | 141800 | 4515657820 | 19650 | 19650 | 19650 | 19630 | 619 |
| 302 | 20231228 | 141700 | 4503500460 | 19650 | 19650 | 19650 | 19630 | 106 |
| 303 | 20231228 | 141600 | 4501419540 | 19630 | 19630 | 19650 | 19630 | 28 |
| 304 | 20231228 | 141500 | 4500869820 | 19650 | 19610 | 19650 | 19610 | 462 |
| 305 | 20231228 | 141400 | 4491801270 | 19610 | 19640 | 19640 | 19610 | 40 |
| 306 | 20231228 | 141300 | 4491016610 | 19600 | 19620 | 19640 | 19600 | 157 |
| 307 | 20231228 | 141200 | 4487935970 | 19620 | 19590 | 19620 | 19590 | 2872 |
| 308 | 20231228 | 141100 | 4431644730 | 19600 | 19600 | 19600 | 19590 | 65 |
| 309 | 20231228 | 141000 | 4430370860 | 19600 | 19590 | 19600 | 19590 | 258 |
| 310 | 20231228 | 140900 | 4425316530 | 19590 | 19590 | 19600 | 19590 | 267 |
| 311 | 20231228 | 140800 | 4420085970 | 19590 | 19600 | 19600 | 19590 | 122 |
| 312 | 20231228 | 140700 | 4417695440 | 19600 | 19600 | 19600 | 19590 | 487 |
| 313 | 20231228 | 140600 | 4408154530 | 19600 | 19610 | 19620 | 19590 | 511 |
| 314 | 20231228 | 140500 | 4398138740 | 19600 | 19610 | 19620 | 19600 | 357 |
| 315 | 20231228 | 140400 | 4391137130 | 19610 | 19610 | 19610 | 19600 | 416 |
| 316 | 20231228 | 140300 | 4382980540 | 19610 | 19610 | 19610 | 19610 | 406 |
| 317 | 20231228 | 140200 | 4375018880 | 19610 | 19620 | 19620 | 19610 | 20 |
| 318 | 20231228 | 140100 | 4374626660 | 19600 | 19600 | 19610 | 19600 | 41 |
| 319 | 20231228 | 140000 | 4373822910 | 19600 | 19640 | 19650 | 19600 | 928 |
| 320 | 20231228 | 135900 | 4355617050 | 19650 | 19650 | 19650 | 19650 | 200 |
| 321 | 20231228 | 135800 | 4351687050 | 19650 | 19640 | 19660 | 19640 | 342 |
| 322 | 20231228 | 135700 | 4344967090 | 19640 | 19640 | 19640 | 19640 | 124 |
| 323 | 20231228 | 135600 | 4342531730 | 19650 | 19650 | 19650 | 19650 | 73 |
| 324 | 20231228 | 135500 | 4341097280 | 19640 | 19630 | 19640 | 19630 | 23 |
| 325 | 20231228 | 135400 | 4340645570 | 19630 | 19630 | 19630 | 19630 | 18 |
| 326 | 20231228 | 135300 | 4340292230 | 19620 | 19650 | 19650 | 19620 | 69 |
| 327 | 20231228 | 135200 | 4338937910 | 19650 | 19610 | 19650 | 19610 | 21 |
| 328 | 20231228 | 135100 | 4338526060 | 19650 | 19610 | 19660 | 19600 | 98 |
| 329 | 20231228 | 135000 | 4336603860 | 19600 | 19600 | 19600 | 19600 | 426 |
| 330 | 20231228 | 134900 | 4328254260 | 19600 | 19660 | 19670 | 19600 | 135 |
| 331 | 20231228 | 134800 | 4325603090 | 19600 | 19650 | 19650 | 19600 | 2013 |
| 332 | 20231228 | 134700 | 4286101110 | 19650 | 19640 | 19650 | 19640 | 13 |
| 333 | 20231228 | 134600 | 4285845670 | 19640 | 19640 | 19640 | 19640 | 12 |
| 334 | 20231228 | 134500 | 4285609990 | 19640 | 19640 | 19640 | 19640 | 528 |
| 335 | 20231228 | 134400 | 4275240070 | 19640 | 19640 | 19640 | 19630 | 521 |
| 336 | 20231228 | 134300 | 4265007670 | 19640 | 19650 | 19650 | 19640 | 765 |
| 337 | 20231228 | 134200 | 4249979310 | 19650 | 19670 | 19670 | 19650 | 891 |
| 338 | 20231228 | 134100 | 4232464020 | 19660 | 19670 | 19670 | 19660 | 237 |
| 339 | 20231228 | 134000 | 4227803000 | 19670 | 19670 | 19670 | 19650 | 36 |
| 340 | 20231228 | 133900 | 4227095120 | 19650 | 19650 | 19650 | 19650 | 12 |
| 341 | 20231228 | 133800 | 4226859320 | 19670 | 19650 | 19670 | 19650 | 113 |
| 342 | 20231228 | 133700 | 4224638850 | 19650 | 19650 | 19670 | 19650 | 926 |
| 343 | 20231228 | 133600 | 4206429430 | 19650 | 19650 | 19650 | 19650 | 11 |
| 344 | 20231228 | 133500 | 4206213280 | 19660 | 19660 | 19660 | 19660 | 78 |
| 345 | 20231228 | 133400 | 4204679800 | 19660 | 19650 | 19660 | 19620 | 558 |
| 346 | 20231228 | 133300 | 4193712100 | 19650 | 19640 | 19650 | 19620 | 67 |
| 347 | 20231228 | 133200 | 4192396000 | 19650 | 19610 | 19650 | 19610 | 274 |
| 348 | 20231228 | 133100 | 4187017200 | 19600 | 19600 | 19600 | 19600 | 500 |
| 349 | 20231228 | 133000 | 4177217200 | 19600 | 19630 | 19630 | 19600 | 93 |
| 350 | 20231228 | 132900 | 4175394070 | 19630 | 19610 | 19630 | 19610 | 296 |
| 351 | 20231228 | 132800 | 4169588610 | 19610 | 19630 | 19650 | 19610 | 1521 |
| 352 | 20231228 | 132700 | 4139744630 | 19630 | 19650 | 19670 | 19630 | 863 |
| 353 | 20231228 | 132600 | 4122778300 | 19630 | 19660 | 19660 | 19630 | 360 |
| 354 | 20231228 | 132500 | 4115710540 | 19640 | 19640 | 19640 | 19630 | 604 |
| 355 | 20231228 | 132400 | 4103848220 | 19640 | 19680 | 19680 | 19640 | 1014 |
| 356 | 20231228 | 132300 | 4083914430 | 19680 | 19710 | 19710 | 19680 | 1376 |
| 357 | 20231228 | 132200 | 4056808170 | 19710 | 19720 | 19730 | 19710 | 1747 |
| 358 | 20231228 | 132100 | 4022372020 | 19740 | 19740 | 19740 | 19720 | 485 |
| 359 | 20231228 | 132000 | 4012800270 | 19740 | 19740 | 19750 | 19740 | 280 |
| 360 | 20231228 | 131900 | 4007272570 | 19740 | 19730 | 19750 | 19730 | 1092 |
| 361 | 20231228 | 131800 | 3985714900 | 19720 | 19740 | 19740 | 19720 | 673 |
| 362 | 20231228 | 131700 | 3972434920 | 19740 | 19750 | 19750 | 19730 | 146 |
| 363 | 20231228 | 131600 | 3969552830 | 19750 | 19720 | 19750 | 19720 | 925 |
| 364 | 20231228 | 131500 | 3951293380 | 19720 | 19680 | 19720 | 19660 | 4931 |
| 365 | 20231228 | 131400 | 3854177210 | 19670 | 19660 | 19670 | 19660 | 279 |
| 366 | 20231228 | 131300 | 3848689400 | 19670 | 19660 | 19670 | 19660 | 249 |
| 367 | 20231228 | 131200 | 3843791800 | 19660 | 19630 | 19660 | 19630 | 928 |
| 368 | 20231228 | 131100 | 3825565650 | 19630 | 19620 | 19630 | 19620 | 528 |
| 369 | 20231228 | 131000 | 3815202330 | 19610 | 19600 | 19620 | 19600 | 201 |
| 370 | 20231228 | 130900 | 3811260260 | 19600 | 19600 | 19600 | 19600 | 193 |
| 371 | 20231228 | 130800 | 3807477460 | 19600 | 19600 | 19600 | 19600 | 37 |
| 372 | 20231228 | 130700 | 3806752260 | 19600 | 19590 | 19600 | 19590 | 954 |
| 373 | 20231228 | 130600 | 3788053990 | 19600 | 19610 | 19610 | 19590 | 649 |
| 374 | 20231228 | 130500 | 3775332840 | 19610 | 19620 | 19620 | 19610 | 63 |
| 375 | 20231228 | 130400 | 3774097330 | 19620 | 19600 | 19620 | 19600 | 1290 |
| 376 | 20231228 | 130300 | 3748798770 | 19600 | 19610 | 19610 | 19600 | 24 |
| 377 | 20231228 | 130200 | 3748328350 | 19610 | 19600 | 19610 | 19600 | 119 |
| 378 | 20231228 | 130100 | 3745995930 | 19600 | 19610 | 19610 | 19600 | 63 |
| 379 | 20231228 | 130000 | 3744761100 | 19610 | 19600 | 19610 | 19590 | 354 |
| 380 | 20231228 | 125900 | 3737822090 | 19600 | 19570 | 19600 | 19570 | 1124 |
| 381 | 20231228 | 125800 | 3715807810 | 19560 | 19550 | 19560 | 19550 | 1349 |
| 382 | 20231228 | 125700 | 3689433570 | 19550 | 19540 | 19550 | 19540 | 44 |
| 383 | 20231228 | 125600 | 3688573390 | 19540 | 19540 | 19540 | 19540 | 0 |
| 384 | 20231228 | 125500 | 3688573390 | 19540 | 19530 | 19540 | 19530 | 399 |
| 385 | 20231228 | 125400 | 3680777580 | 19530 | 19560 | 19560 | 19530 | 872 |
| 386 | 20231228 | 125300 | 3663742640 | 19550 | 19550 | 19550 | 19550 | 68 |
| 387 | 20231228 | 125200 | 3662413240 | 19550 | 19550 | 19550 | 19550 | 1 |
| 388 | 20231228 | 125100 | 3662393690 | 19550 | 19540 | 19550 | 19540 | 1461 |
| 389 | 20231228 | 125000 | 3633839440 | 19530 | 19530 | 19540 | 19530 | 81 |
| 390 | 20231228 | 124900 | 3632256980 | 19540 | 19530 | 19540 | 19530 | 425 |
| 391 | 20231228 | 124800 | 3623956230 | 19530 | 19530 | 19530 | 19530 | 170 |
| 392 | 20231228 | 124700 | 3620636130 | 19530 | 19530 | 19530 | 19530 | 168 |
| 393 | 20231228 | 124600 | 3617355090 | 19530 | 19530 | 19530 | 19530 | 62 |
| 394 | 20231228 | 124500 | 3616144230 | 19530 | 19530 | 19540 | 19530 | 205 |
| 395 | 20231228 | 124400 | 3612139580 | 19540 | 19540 | 19540 | 19530 | 358 |
| 396 | 20231228 | 124300 | 3605146320 | 19540 | 19540 | 19540 | 19540 | 396 |
| 397 | 20231228 | 124200 | 3597408480 | 19530 | 19530 | 19540 | 19530 | 723 |
| 398 | 20231228 | 124100 | 3583288280 | 19530 | 19530 | 19530 | 19520 | 712 |
| 399 | 20231228 | 124000 | 3569385210 | 19520 | 19530 | 19530 | 19520 | 37 |
| 400 | 20231228 | 123900 | 3568662690 | 19520 | 19520 | 19520 | 19520 | 10 |
| 401 | 20231228 | 123800 | 3568467490 | 19530 | 19530 | 19530 | 19530 | 131 |
| 402 | 20231228 | 123700 | 3565909060 | 19530 | 19530 | 19530 | 19530 | 300 |
| 403 | 20231228 | 123600 | 3560050060 | 19520 | 19530 | 19530 | 19520 | 167 |
| 404 | 20231228 | 123500 | 3556789020 | 19530 | 19520 | 19530 | 19520 | 78 |
| 405 | 20231228 | 123400 | 3555266180 | 19530 | 19530 | 19530 | 19530 | 32 |
| 406 | 20231228 | 123300 | 3554641220 | 19520 | 19520 | 19520 | 19520 | 261 |
| 407 | 20231228 | 123200 | 3549546500 | 19530 | 19520 | 19530 | 19520 | 44 |
| 408 | 20231228 | 123100 | 3548687570 | 19520 | 19520 | 19520 | 19520 | 10 |
| 409 | 20231228 | 123000 | 3548492370 | 19520 | 19520 | 19520 | 19520 | 27 |
| 410 | 20231228 | 122900 | 3547965330 | 19530 | 19530 | 19530 | 19530 | 21 |
| 411 | 20231228 | 122800 | 3547555200 | 19530 | 19520 | 19530 | 19520 | 897 |
| 412 | 20231228 | 122700 | 3530045110 | 19520 | 19520 | 19530 | 19520 | 439 |
| 413 | 20231228 | 122600 | 3521475380 | 19520 | 19520 | 19520 | 19520 | 1 |
| 414 | 20231228 | 122500 | 3521455860 | 19520 | 19530 | 19530 | 19520 | 72 |
| 415 | 20231228 | 122400 | 3520049720 | 19530 | 19530 | 19530 | 19520 | 52 |
| 416 | 20231228 | 122300 | 3519034170 | 19530 | 19520 | 19530 | 19520 | 42 |
| 417 | 20231228 | 122200 | 3518214110 | 19530 | 19520 | 19530 | 19520 | 253 |
| 418 | 20231228 | 122100 | 3513275330 | 19520 | 19520 | 19520 | 19520 | 849 |
| 419 | 20231228 | 122000 | 3496702850 | 19520 | 19510 | 19520 | 19510 | 140 |
| 420 | 20231228 | 121900 | 3493970850 | 19520 | 19520 | 19520 | 19520 | 91 |
| 421 | 20231228 | 121800 | 3492194530 | 19520 | 19520 | 19520 | 19520 | 203 |
| 422 | 20231228 | 121700 | 3488231970 | 19520 | 19520 | 19520 | 19520 | 225 |
| 423 | 20231228 | 121600 | 3483839970 | 19520 | 19520 | 19520 | 19520 | 32 |
| 424 | 20231228 | 121500 | 3483215330 | 19510 | 19520 | 19520 | 19510 | 106 |
| 425 | 20231228 | 121400 | 3481146560 | 19520 | 19520 | 19520 | 19510 | 28 |
| 426 | 20231228 | 121300 | 3480600170 | 19520 | 19520 | 19520 | 19520 | 40 |
| 427 | 20231228 | 121200 | 3479819370 | 19520 | 19510 | 19520 | 19510 | 187 |
| 428 | 20231228 | 121100 | 3476169420 | 19510 | 19510 | 19520 | 19510 | 69 |
| 429 | 20231228 | 121000 | 3474823000 | 19510 | 19520 | 19520 | 19510 | 48 |
| 430 | 20231228 | 120900 | 3473886070 | 19510 | 19520 | 19520 | 19510 | 109 |
| 431 | 20231228 | 120800 | 3471758880 | 19520 | 19520 | 19520 | 19520 | 11 |
| 432 | 20231228 | 120700 | 3471544160 | 19520 | 19510 | 19520 | 19510 | 365 |
| 433 | 20231228 | 120600 | 3464422950 | 19510 | 19510 | 19510 | 19510 | 215 |
| 434 | 20231228 | 120500 | 3460228300 | 19520 | 19520 | 19520 | 19510 | 260 |
| 435 | 20231228 | 120400 | 3455153200 | 19520 | 19510 | 19520 | 19510 | 157 |
| 436 | 20231228 | 120300 | 3452089060 | 19510 | 19510 | 19510 | 19510 | 0 |
| 437 | 20231228 | 120200 | 3452089060 | 19510 | 19520 | 19520 | 19510 | 185 |
| 438 | 20231228 | 120100 | 3448478360 | 19520 | 19520 | 19520 | 19510 | 64 |
| 439 | 20231228 | 120000 | 3447229480 | 19520 | 19520 | 19520 | 19520 | 0 |
| 440 | 20231228 | 115900 | 3447229480 | 19520 | 19520 | 19520 | 19520 | 10 |
| 441 | 20231228 | 115800 | 3447034280 | 19520 | 19510 | 19520 | 19500 | 117 |
| 442 | 20231228 | 115700 | 3444752600 | 19510 | 19510 | 19520 | 19510 | 249 |
| 443 | 20231228 | 115600 | 3439894600 | 19510 | 19510 | 19510 | 19510 | 117 |
| 444 | 20231228 | 115500 | 3437611930 | 19520 | 19520 | 19520 | 19510 | 36 |
| 445 | 20231228 | 115400 | 3436909510 | 19520 | 19510 | 19520 | 19510 | 78 |
| 446 | 20231228 | 115300 | 3435387630 | 19510 | 19520 | 19520 | 19510 | 93 |
| 447 | 20231228 | 115200 | 3433573190 | 19510 | 19520 | 19520 | 19510 | 111 |
| 448 | 20231228 | 115100 | 3431407070 | 19500 | 19510 | 19520 | 19500 | 1031 |
| 449 | 20231228 | 115000 | 3411296580 | 19510 | 19530 | 19530 | 19510 | 121 |
| 450 | 20231228 | 114900 | 3408935080 | 19520 | 19530 | 19530 | 19520 | 585 |
| 451 | 20231228 | 114800 | 3397515670 | 19520 | 19520 | 19520 | 19500 | 844 |
| 452 | 20231228 | 114700 | 3381043560 | 19520 | 19510 | 19520 | 19510 | 142 |
| 453 | 20231228 | 114600 | 3378272940 | 19510 | 19500 | 19510 | 19500 | 771 |
| 454 | 20231228 | 114500 | 3363237460 | 19510 | 19510 | 19510 | 19500 | 395 |
| 455 | 20231228 | 114400 | 3355531660 | 19510 | 19510 | 19520 | 19510 | 380 |
| 456 | 20231228 | 114300 | 3348117800 | 19510 | 19520 | 19520 | 19510 | 953 |
| 457 | 20231228 | 114200 | 3329524550 | 19510 | 19530 | 19530 | 19510 | 914 |
| 458 | 20231228 | 114100 | 3311683820 | 19540 | 19540 | 19540 | 19540 | 61 |
| 459 | 20231228 | 114000 | 3310491880 | 19540 | 19550 | 19550 | 19540 | 385 |
| 460 | 20231228 | 113900 | 3302968960 | 19540 | 19540 | 19540 | 19540 | 87 |
| 461 | 20231228 | 113800 | 3301268980 | 19540 | 19530 | 19540 | 19530 | 59 |
| 462 | 20231228 | 113700 | 3300116270 | 19520 | 19540 | 19540 | 19520 | 122 |
| 463 | 20231228 | 113600 | 3297733820 | 19530 | 19530 | 19530 | 19530 | 166 |
| 464 | 20231228 | 113500 | 3294491840 | 19530 | 19560 | 19560 | 19530 | 38 |
| 465 | 20231228 | 113400 | 3293749670 | 19530 | 19560 | 19560 | 19530 | 196 |
| 466 | 20231228 | 113300 | 3289917960 | 19570 | 19560 | 19570 | 19560 | 2 |
| 467 | 20231228 | 113200 | 3289878830 | 19560 | 19560 | 19570 | 19560 | 91 |
| 468 | 20231228 | 113100 | 3288098850 | 19560 | 19530 | 19560 | 19530 | 394 |
| 469 | 20231228 | 113000 | 3280397820 | 19530 | 19550 | 19550 | 19530 | 511 |
| 470 | 20231228 | 112900 | 3270410600 | 19550 | 19540 | 19550 | 19530 | 152 |
| 471 | 20231228 | 112800 | 3267439150 | 19510 | 19460 | 19530 | 19460 | 6306 |
| 472 | 20231228 | 112700 | 3144701850 | 19460 | 19450 | 19460 | 19450 | 24 |
| 473 | 20231228 | 112600 | 3144234870 | 19450 | 19450 | 19460 | 19450 | 537 |
| 474 | 20231228 | 112500 | 3133789870 | 19450 | 19480 | 19480 | 19450 | 2916 |
| 475 | 20231228 | 112400 | 3077056400 | 19480 | 19490 | 19490 | 19480 | 22 |
| 476 | 20231228 | 112300 | 3076627700 | 19490 | 19490 | 19490 | 19460 | 3006 |
| 477 | 20231228 | 112200 | 3018084630 | 19490 | 19500 | 19500 | 19490 | 249 |
| 478 | 20231228 | 112100 | 3013231510 | 19500 | 19490 | 19500 | 19490 | 255 |
| 479 | 20231228 | 112000 | 3008261340 | 19490 | 19500 | 19500 | 19490 | 32 |
| 480 | 20231228 | 111900 | 3007637490 | 19500 | 19500 | 19500 | 19500 | 808 |
| 481 | 20231228 | 111800 | 2991881490 | 19500 | 19500 | 19510 | 19500 | 1611 |
| 482 | 20231228 | 111700 | 2960466730 | 19500 | 19520 | 19520 | 19500 | 2010 |
| 483 | 20231228 | 111600 | 2921249010 | 19520 | 19520 | 19520 | 19520 | 1233 |
| 484 | 20231228 | 111500 | 2897180850 | 19520 | 19520 | 19530 | 19520 | 1523 |
| 485 | 20231228 | 111400 | 2867451870 | 19530 | 19540 | 19540 | 19530 | 461 |
| 486 | 20231228 | 111300 | 2858448480 | 19540 | 19570 | 19570 | 19540 | 1266 |
| 487 | 20231228 | 111200 | 2833699060 | 19570 | 19560 | 19580 | 19550 | 59 |
| 488 | 20231228 | 111100 | 2832545280 | 19550 | 19560 | 19560 | 19550 | 149 |
| 489 | 20231228 | 111000 | 2829631380 | 19560 | 19560 | 19580 | 19560 | 149 |
| 490 | 20231228 | 110900 | 2826716920 | 19550 | 19550 | 19550 | 19550 | 72 |
| 491 | 20231228 | 110800 | 2825309320 | 19540 | 19550 | 19550 | 19540 | 503 |
| 492 | 20231228 | 110700 | 2815480690 | 19550 | 19540 | 19550 | 19540 | 49 |
| 493 | 20231228 | 110600 | 2814523150 | 19550 | 19540 | 19550 | 19540 | 478 |
| 494 | 20231228 | 110500 | 2805182510 | 19540 | 19540 | 19540 | 19540 | 6 |
| 495 | 20231228 | 110400 | 2805065270 | 19540 | 19530 | 19540 | 19530 | 40 |
| 496 | 20231228 | 110300 | 2804283770 | 19540 | 19540 | 19540 | 19530 | 107 |
| 497 | 20231228 | 110200 | 2802193860 | 19540 | 19530 | 19540 | 19530 | 258 |
| 498 | 20231228 | 110100 | 2797154720 | 19530 | 19530 | 19530 | 19530 | 300 |
| 499 | 20231228 | 110000 | 2791295720 | 19540 | 19550 | 19550 | 19540 | 77 |
| 500 | 20231228 | 105900 | 2789791110 | 19540 | 19540 | 19540 | 19530 | 510 |
| 501 | 20231228 | 105800 | 2779829710 | 19540 | 19550 | 19550 | 19540 | 74 |
| 502 | 20231228 | 105700 | 2778383350 | 19540 | 19540 | 19550 | 19540 | 266 |
| 503 | 20231228 | 105600 | 2773185680 | 19540 | 19540 | 19550 | 19540 | 33 |
| 504 | 20231228 | 105500 | 2772540800 | 19550 | 19540 | 19550 | 19540 | 152 |
| 505 | 20231228 | 105400 | 2769569320 | 19540 | 19540 | 19540 | 19540 | 214 |
| 506 | 20231228 | 105300 | 2765387760 | 19540 | 19540 | 19540 | 19540 | 0 |
| 507 | 20231228 | 105200 | 2765387760 | 19540 | 19540 | 19540 | 19540 | 35 |
| 508 | 20231228 | 105100 | 2764703860 | 19550 | 19530 | 19550 | 19530 | 235 |
| 509 | 20231228 | 105000 | 2760112630 | 19530 | 19540 | 19540 | 19530 | 72 |
| 510 | 20231228 | 104900 | 2758705920 | 19540 | 19530 | 19540 | 19530 | 578 |
| 511 | 20231228 | 104800 | 2747412480 | 19530 | 19530 | 19530 | 19530 | 91 |
| 512 | 20231228 | 104700 | 2745635250 | 19530 | 19530 | 19530 | 19530 | 840 |
| 513 | 20231228 | 104600 | 2729230050 | 19530 | 19530 | 19530 | 19530 | 252 |
| 514 | 20231228 | 104500 | 2724308490 | 19520 | 19530 | 19530 | 19520 | 785 |
| 515 | 20231228 | 104400 | 2708978810 | 19530 | 19530 | 19530 | 19530 | 1005 |
| 516 | 20231228 | 104300 | 2689351160 | 19540 | 19540 | 19540 | 19540 | 434 |
| 517 | 20231228 | 104200 | 2680870800 | 19540 | 19550 | 19550 | 19540 | 709 |
| 518 | 20231228 | 104100 | 2667016770 | 19550 | 19540 | 19550 | 19540 | 106 |
| 519 | 20231228 | 104000 | 2664945470 | 19540 | 19550 | 19550 | 19540 | 365 |
| 520 | 20231228 | 103900 | 2657813350 | 19540 | 19550 | 19550 | 19540 | 831 |
| 521 | 20231228 | 103800 | 2641574610 | 19540 | 19540 | 19540 | 19540 | 18 |
| 522 | 20231228 | 103700 | 2641222890 | 19540 | 19540 | 19540 | 19540 | 12 |
| 523 | 20231228 | 103600 | 2640988410 | 19540 | 19550 | 19560 | 19540 | 808 |
| 524 | 20231228 | 103500 | 2625194710 | 19550 | 19560 | 19560 | 19550 | 434 |
| 525 | 20231228 | 103400 | 2616709740 | 19560 | 19550 | 19560 | 19550 | 162 |
| 526 | 20231228 | 103300 | 2613541770 | 19560 | 19550 | 19560 | 19550 | 27 |
| 527 | 20231228 | 103200 | 2613013680 | 19550 | 19560 | 19560 | 19550 | 303 |
| 528 | 20231228 | 103100 | 2607089490 | 19560 | 19560 | 19560 | 19560 | 8 |
| 529 | 20231228 | 103000 | 2606933010 | 19560 | 19570 | 19570 | 19560 | 84 |
| 530 | 20231228 | 102900 | 2605289860 | 19560 | 19550 | 19560 | 19550 | 78 |
| 531 | 20231228 | 102800 | 2603764790 | 19550 | 19570 | 19570 | 19550 | 243 |
| 532 | 20231228 | 102700 | 2599012070 | 19560 | 19590 | 19590 | 19560 | 506 |
| 533 | 20231228 | 102600 | 2589114610 | 19560 | 19590 | 19590 | 19560 | 120 |
| 534 | 20231228 | 102500 | 2586765310 | 19590 | 19550 | 19590 | 19550 | 28 |
| 535 | 20231228 | 102400 | 2586216830 | 19550 | 19550 | 19570 | 19550 | 321 |
| 536 | 20231228 | 102300 | 2579939070 | 19550 | 19550 | 19550 | 19540 | 142 |
| 537 | 20231228 | 102200 | 2577163050 | 19540 | 19540 | 19550 | 19540 | 148 |
| 538 | 20231228 | 102100 | 2574271120 | 19540 | 19550 | 19570 | 19540 | 410 |
| 539 | 20231228 | 102000 | 2566257250 | 19570 | 19580 | 19580 | 19560 | 227 |
| 540 | 20231228 | 101900 | 2561815440 | 19580 | 19620 | 19620 | 19580 | 1325 |
| 541 | 20231228 | 101800 | 2535847140 | 19610 | 19620 | 19620 | 19610 | 93 |
| 542 | 20231228 | 101700 | 2534023020 | 19630 | 19630 | 19630 | 19620 | 228 |
| 543 | 20231228 | 101600 | 2529547400 | 19630 | 19610 | 19630 | 19610 | 829 |
| 544 | 20231228 | 101500 | 2513284900 | 19600 | 19610 | 19610 | 19600 | 172 |
| 545 | 20231228 | 101400 | 2509912000 | 19610 | 19600 | 19610 | 19600 | 488 |
| 546 | 20231228 | 101300 | 2500346100 | 19600 | 19590 | 19600 | 19590 | 440 |
| 547 | 20231228 | 101200 | 2491724010 | 19580 | 19590 | 19590 | 19560 | 425 |
| 548 | 20231228 | 101100 | 2483405030 | 19590 | 19580 | 19590 | 19580 | 73 |
| 549 | 20231228 | 101000 | 2481975300 | 19560 | 19540 | 19570 | 19540 | 859 |
| 550 | 20231228 | 100900 | 2465175220 | 19540 | 19550 | 19560 | 19540 | 138 |
| 551 | 20231228 | 100800 | 2462477290 | 19540 | 19540 | 19550 | 19530 | 991 |
| 552 | 20231228 | 100700 | 2443116850 | 19540 | 19540 | 19540 | 19540 | 10 |
| 553 | 20231228 | 100600 | 2442921450 | 19540 | 19550 | 19550 | 19540 | 110 |
| 554 | 20231228 | 100500 | 2440771850 | 19550 | 19560 | 19570 | 19540 | 182 |
| 555 | 20231228 | 100400 | 2437213310 | 19570 | 19610 | 19610 | 19570 | 495 |
| 556 | 20231228 | 100300 | 2427512270 | 19610 | 19610 | 19610 | 19610 | 25 |
| 557 | 20231228 | 100200 | 2427022020 | 19610 | 19610 | 19610 | 19600 | 190 |
| 558 | 20231228 | 100100 | 2423297570 | 19610 | 19610 | 19630 | 19610 | 502 |
| 559 | 20231228 | 100000 | 2413453160 | 19600 | 19540 | 19600 | 19540 | 1796 |
| 560 | 20231228 | 095900 | 2378317390 | 19530 | 19530 | 19530 | 19530 | 265 |
| 561 | 20231228 | 095800 | 2373141940 | 19530 | 19550 | 19550 | 19530 | 1277 |
| 562 | 20231228 | 095700 | 2348195280 | 19530 | 19530 | 19550 | 19530 | 293 |
| 563 | 20231228 | 095600 | 2342472790 | 19530 | 19540 | 19550 | 19530 | 1069 |
| 564 | 20231228 | 095500 | 2321587640 | 19540 | 19550 | 19560 | 19540 | 2463 |
| 565 | 20231228 | 095400 | 2273431130 | 19550 | 19560 | 19560 | 19540 | 976 |
| 566 | 20231228 | 095300 | 2254349830 | 19550 | 19560 | 19560 | 19550 | 379 |
| 567 | 20231228 | 095200 | 2246939800 | 19560 | 19560 | 19560 | 19560 | 326 |
| 568 | 20231228 | 095100 | 2240563240 | 19560 | 19560 | 19570 | 19560 | 573 |
| 569 | 20231228 | 095000 | 2229355330 | 19560 | 19570 | 19570 | 19560 | 432 |
| 570 | 20231228 | 094900 | 2220904130 | 19570 | 19600 | 19600 | 19570 | 195 |
| 571 | 20231228 | 094800 | 2217085540 | 19600 | 19600 | 19600 | 19600 | 633 |
| 572 | 20231228 | 094700 | 2204678740 | 19610 | 19640 | 19640 | 19600 | 420 |
| 573 | 20231228 | 094600 | 2196443020 | 19630 | 19680 | 19680 | 19630 | 484 |
| 574 | 20231228 | 094500 | 2186930110 | 19660 | 19630 | 19660 | 19630 | 633 |
| 575 | 20231228 | 094400 | 2174491510 | 19630 | 19570 | 19630 | 19540 | 2440 |
| 576 | 20231228 | 094300 | 2126766550 | 19560 | 19560 | 19590 | 19550 | 976 |
| 577 | 20231228 | 094200 | 2107667230 | 19560 | 19570 | 19570 | 19560 | 197 |
| 578 | 20231228 | 094100 | 2103812040 | 19580 | 19590 | 19590 | 19570 | 506 |
| 579 | 20231228 | 094000 | 2093905230 | 19580 | 19550 | 19580 | 19550 | 674 |
| 580 | 20231228 | 093900 | 2080714110 | 19550 | 19540 | 19550 | 19540 | 683 |
| 581 | 20231228 | 093800 | 2067365520 | 19540 | 19550 | 19550 | 19540 | 966 |
| 582 | 20231228 | 093700 | 2048489660 | 19540 | 19540 | 19560 | 19540 | 370 |
| 583 | 20231228 | 093600 | 2041259690 | 19540 | 19580 | 19580 | 19540 | 2049 |
| 584 | 20231228 | 093500 | 2001187400 | 19570 | 19580 | 19580 | 19570 | 222 |
| 585 | 20231228 | 093400 | 1996841780 | 19570 | 19610 | 19620 | 19570 | 2400 |
| 586 | 20231228 | 093300 | 1949805860 | 19610 | 19620 | 19620 | 19610 | 140 |
| 587 | 20231228 | 093200 | 1947059340 | 19620 | 19640 | 19640 | 19620 | 908 |
| 588 | 20231228 | 093100 | 1929238230 | 19630 | 19650 | 19650 | 19630 | 822 |
| 589 | 20231228 | 093000 | 1913088550 | 19650 | 19650 | 19660 | 19650 | 940 |
| 590 | 20231228 | 092900 | 1894613860 | 19660 | 19650 | 19660 | 19650 | 657 |
| 591 | 20231228 | 092800 | 1881702620 | 19650 | 19640 | 19660 | 19630 | 1861 |
| 592 | 20231228 | 092700 | 1845129210 | 19640 | 19650 | 19660 | 19640 | 1250 |
| 593 | 20231228 | 092600 | 1820574480 | 19640 | 19730 | 19730 | 19640 | 1318 |
| 594 | 20231228 | 092500 | 1794642470 | 19740 | 19750 | 19760 | 19740 | 1581 |
| 595 | 20231228 | 092400 | 1763429490 | 19760 | 19660 | 19760 | 19660 | 3065 |
| 596 | 20231228 | 092300 | 1702939530 | 19660 | 19650 | 19660 | 19640 | 1597 |
| 597 | 20231228 | 092200 | 1671568730 | 19650 | 19690 | 19690 | 19640 | 1672 |
| 598 | 20231228 | 092100 | 1638701980 | 19700 | 19700 | 19730 | 19700 | 2953 |
| 599 | 20231228 | 092000 | 1580506190 | 19700 | 19700 | 19710 | 19690 | 1152 |
| 600 | 20231228 | 091900 | 1557805900 | 19710 | 19680 | 19740 | 19680 | 1556 |
| 601 | 20231228 | 091800 | 1527126490 | 19700 | 19720 | 19750 | 19700 | 3858 |
| 602 | 20231228 | 091700 | 1451020780 | 19710 | 19660 | 19710 | 19640 | 2750 |
| 603 | 20231228 | 091600 | 1396934010 | 19660 | 19530 | 19670 | 19530 | 1736 |
| 604 | 20231228 | 091500 | 1362850620 | 19520 | 19540 | 19590 | 19520 | 1308 |
| 605 | 20231228 | 091400 | 1337277000 | 19540 | 19540 | 19560 | 19530 | 1065 |
| 606 | 20231228 | 091300 | 1316465560 | 19530 | 19560 | 19570 | 19520 | 1676 |
| 607 | 20231228 | 091200 | 1283695760 | 19560 | 19450 | 19570 | 19450 | 1915 |
| 608 | 20231228 | 091100 | 1246321710 | 19450 | 19500 | 19510 | 19450 | 2018 |
| 609 | 20231228 | 091000 | 1207032510 | 19480 | 19470 | 19540 | 19460 | 2007 |
| 610 | 20231228 | 090900 | 1167894710 | 19460 | 19530 | 19540 | 19450 | 2064 |
| 611 | 20231228 | 090800 | 1127693870 | 19520 | 19440 | 19530 | 19430 | 2620 |
| 612 | 20231228 | 090700 | 1076684950 | 19440 | 19530 | 19540 | 19440 | 4894 |
| 613 | 20231228 | 090600 | 981265110 | 19540 | 19660 | 19660 | 19530 | 2442 |
| 614 | 20231228 | 090500 | 933445160 | 19620 | 19490 | 19650 | 19480 | 2094 |
| 615 | 20231228 | 090400 | 892444930 | 19490 | 19460 | 19500 | 19430 | 5925 |
| 616 | 20231228 | 090300 | 777187570 | 19460 | 19540 | 19560 | 19450 | 7334 |
| 617 | 20231228 | 090200 | 634061690 | 19550 | 19600 | 19600 | 19520 | 8174 |
| 618 | 20231228 | 090100 | 474269400 | 19600 | 19820 | 19820 | 19590 | 10687 |
| 619 | 20231228 | 090000 | 263344480 | 19800 | 19810 | 19820 | 19800 | 13265 |