32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 3 | 20231227 | 190200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 4 | 20231227 | 190100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 5 | 20231227 | 190000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 6 | 20231227 | 185900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 7 | 20231227 | 185800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 8 | 20231227 | 185700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 9 | 20231227 | 185600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 10 | 20231227 | 185500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 11 | 20231227 | 185400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 12 | 20231227 | 185300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 13 | 20231227 | 185200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 14 | 20231227 | 185100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 15 | 20231227 | 185000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 16 | 20231227 | 184900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 17 | 20231227 | 184800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 18 | 20231227 | 184700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 19 | 20231227 | 184600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 20 | 20231227 | 184500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 21 | 20231227 | 184400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 22 | 20231227 | 184300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 23 | 20231227 | 184200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 24 | 20231227 | 184100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 25 | 20231227 | 184000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 26 | 20231227 | 183900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 27 | 20231227 | 183800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 28 | 20231227 | 183700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 29 | 20231227 | 183600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 30 | 20231227 | 183500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 31 | 20231227 | 183400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 32 | 20231227 | 183300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 33 | 20231227 | 183200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 34 | 20231227 | 183100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 35 | 20231227 | 183000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 36 | 20231227 | 182900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 37 | 20231227 | 182800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 38 | 20231227 | 182700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 39 | 20231227 | 182600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 40 | 20231227 | 182500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 41 | 20231227 | 182400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 42 | 20231227 | 182300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 43 | 20231227 | 182200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 44 | 20231227 | 182100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 45 | 20231227 | 182000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 46 | 20231227 | 181900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 47 | 20231227 | 181800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 48 | 20231227 | 181700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 49 | 20231227 | 181600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 50 | 20231227 | 181500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 51 | 20231227 | 181400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 52 | 20231227 | 181300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 53 | 20231227 | 181200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 54 | 20231227 | 181100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 55 | 20231227 | 181000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 56 | 20231227 | 180900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 57 | 20231227 | 180800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 58 | 20231227 | 180700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 59 | 20231227 | 180600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 60 | 20231227 | 180500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 61 | 20231227 | 180400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 62 | 20231227 | 180300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 63 | 20231227 | 180200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 64 | 20231227 | 180100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 65 | 20231227 | 180000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 66 | 20231227 | 175900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 67 | 20231227 | 175800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 68 | 20231227 | 175700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 69 | 20231227 | 175600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 70 | 20231227 | 175500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 71 | 20231227 | 175400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 72 | 20231227 | 175300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 73 | 20231227 | 175200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 74 | 20231227 | 175100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 75 | 20231227 | 175000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 76 | 20231227 | 174900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 77 | 20231227 | 174800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 78 | 20231227 | 174700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 79 | 20231227 | 174600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 80 | 20231227 | 174500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 81 | 20231227 | 174400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 82 | 20231227 | 174300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 83 | 20231227 | 174200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 84 | 20231227 | 174100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 85 | 20231227 | 174000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 86 | 20231227 | 173900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 87 | 20231227 | 173800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 88 | 20231227 | 173700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 89 | 20231227 | 173600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 90 | 20231227 | 173500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 91 | 20231227 | 173400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 92 | 20231227 | 173300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 93 | 20231227 | 173200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 94 | 20231227 | 173100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 95 | 20231227 | 173000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 96 | 20231227 | 172900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 97 | 20231227 | 172800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 98 | 20231227 | 172700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 99 | 20231227 | 172600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 100 | 20231227 | 172500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 101 | 20231227 | 172400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 102 | 20231227 | 172300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 103 | 20231227 | 172200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 104 | 20231227 | 172100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 105 | 20231227 | 172000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 106 | 20231227 | 171900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 107 | 20231227 | 171800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 108 | 20231227 | 171700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 109 | 20231227 | 171600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 110 | 20231227 | 171500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 111 | 20231227 | 171400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 112 | 20231227 | 171300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 113 | 20231227 | 171200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 114 | 20231227 | 171100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 115 | 20231227 | 171000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 116 | 20231227 | 170900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 117 | 20231227 | 170800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 118 | 20231227 | 170700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 119 | 20231227 | 170600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 120 | 20231227 | 170500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 121 | 20231227 | 170400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 122 | 20231227 | 170300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 123 | 20231227 | 170200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 124 | 20231227 | 170100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 125 | 20231227 | 170000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 126 | 20231227 | 165900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 127 | 20231227 | 165800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 128 | 20231227 | 165700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 129 | 20231227 | 165600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 130 | 20231227 | 165500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 131 | 20231227 | 165400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 132 | 20231227 | 165300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 133 | 20231227 | 165200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 134 | 20231227 | 165100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 135 | 20231227 | 165000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 136 | 20231227 | 164900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 137 | 20231227 | 164800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 138 | 20231227 | 164700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 139 | 20231227 | 164600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 140 | 20231227 | 164500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 141 | 20231227 | 164400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 142 | 20231227 | 164300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 143 | 20231227 | 164200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 144 | 20231227 | 164100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 145 | 20231227 | 164000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 146 | 20231227 | 163900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 147 | 20231227 | 163800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 148 | 20231227 | 163700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 149 | 20231227 | 163600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 150 | 20231227 | 163500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 151 | 20231227 | 163400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 152 | 20231227 | 163300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 153 | 20231227 | 163200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 154 | 20231227 | 163100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 155 | 20231227 | 163000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 156 | 20231227 | 162900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 157 | 20231227 | 162800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 158 | 20231227 | 162700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 159 | 20231227 | 162600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 160 | 20231227 | 162500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 161 | 20231227 | 162400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 162 | 20231227 | 162300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 163 | 20231227 | 162200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 164 | 20231227 | 162100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 165 | 20231227 | 162000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 166 | 20231227 | 161900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 167 | 20231227 | 161800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 168 | 20231227 | 161700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 169 | 20231227 | 161600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 170 | 20231227 | 161500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 171 | 20231227 | 161400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 172 | 20231227 | 161300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 173 | 20231227 | 161200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 174 | 20231227 | 161100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 175 | 20231227 | 161000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 176 | 20231227 | 160900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 177 | 20231227 | 160800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 178 | 20231227 | 160700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 179 | 20231227 | 160600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 180 | 20231227 | 160500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 181 | 20231227 | 160400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 182 | 20231227 | 160300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 183 | 20231227 | 160200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 184 | 20231227 | 160100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 185 | 20231227 | 160000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 186 | 20231227 | 155900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 187 | 20231227 | 155800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 188 | 20231227 | 155700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 189 | 20231227 | 155600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 190 | 20231227 | 155500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 191 | 20231227 | 155400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 192 | 20231227 | 155300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 193 | 20231227 | 155200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 194 | 20231227 | 155100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 195 | 20231227 | 155000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 196 | 20231227 | 154900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 197 | 20231227 | 154800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 198 | 20231227 | 154700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 199 | 20231227 | 154600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 200 | 20231227 | 154500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 201 | 20231227 | 154400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 202 | 20231227 | 154300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 203 | 20231227 | 154200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 204 | 20231227 | 154100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 205 | 20231227 | 154000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 206 | 20231227 | 153900 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 207 | 20231227 | 153800 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 208 | 20231227 | 153700 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 209 | 20231227 | 153600 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 210 | 20231227 | 153500 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 211 | 20231227 | 153400 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 212 | 20231227 | 153300 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 213 | 20231227 | 153200 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 214 | 20231227 | 153100 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 0 |
| 215 | 20231227 | 153000 | 34886030340 | 11270 | 11270 | 11270 | 11270 | 13606 |
| 216 | 20231227 | 152900 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 217 | 20231227 | 152800 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 218 | 20231227 | 152700 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 219 | 20231227 | 152600 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 220 | 20231227 | 152500 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 221 | 20231227 | 152400 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 222 | 20231227 | 152300 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 223 | 20231227 | 152200 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 224 | 20231227 | 152100 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 225 | 20231227 | 152000 | 34732690720 | 11240 | 11240 | 11240 | 11240 | 0 |
| 226 | 20231227 | 151900 | 34732690720 | 11240 | 11170 | 11240 | 11140 | 9169 |
| 227 | 20231227 | 151800 | 34630187110 | 11170 | 11290 | 11310 | 11170 | 3905 |
| 228 | 20231227 | 151700 | 34586229870 | 11310 | 11300 | 11360 | 11280 | 8249 |
| 229 | 20231227 | 151600 | 34492871610 | 11290 | 11310 | 11370 | 11240 | 4846 |
| 230 | 20231227 | 151500 | 34438111910 | 11370 | 11090 | 11460 | 11090 | 8660 |
| 231 | 20231227 | 151400 | 34341010860 | 11100 | 11110 | 11110 | 11090 | 5347 |
| 232 | 20231227 | 151300 | 34281704190 | 11110 | 11100 | 11120 | 11090 | 1687 |
| 233 | 20231227 | 151200 | 34262976520 | 11100 | 11090 | 11100 | 11090 | 4942 |
| 234 | 20231227 | 151100 | 34208161440 | 11090 | 11130 | 11150 | 11090 | 6814 |
| 235 | 20231227 | 151000 | 34132537740 | 11090 | 11120 | 11160 | 11090 | 4542 |
| 236 | 20231227 | 150900 | 34081991130 | 11120 | 11060 | 11130 | 11050 | 6761 |
| 237 | 20231227 | 150800 | 34007076450 | 11050 | 11040 | 11060 | 11000 | 2406 |
| 238 | 20231227 | 150700 | 33980500970 | 11050 | 10990 | 11050 | 10990 | 3354 |
| 239 | 20231227 | 150600 | 33943571580 | 11000 | 11020 | 11020 | 10920 | 7831 |
| 240 | 20231227 | 150500 | 33857734360 | 11010 | 11020 | 11020 | 10960 | 3713 |
| 241 | 20231227 | 150400 | 33816894770 | 11010 | 11030 | 11050 | 10960 | 5593 |
| 242 | 20231227 | 150300 | 33755345570 | 10960 | 11000 | 11050 | 10900 | 8405 |
| 243 | 20231227 | 150200 | 33663272610 | 10990 | 11070 | 11080 | 10960 | 3398 |
| 244 | 20231227 | 150100 | 33625850130 | 11070 | 11150 | 11150 | 11050 | 1708 |
| 245 | 20231227 | 150000 | 33606904610 | 11150 | 11050 | 11190 | 11010 | 7597 |
| 246 | 20231227 | 145900 | 33522466670 | 11050 | 11060 | 11060 | 10990 | 2472 |
| 247 | 20231227 | 145800 | 33495210480 | 11060 | 11030 | 11090 | 10970 | 3716 |
| 248 | 20231227 | 145700 | 33454193480 | 11040 | 11100 | 11100 | 10980 | 2498 |
| 249 | 20231227 | 145600 | 33426683320 | 11100 | 11020 | 11100 | 10980 | 4189 |
| 250 | 20231227 | 145500 | 33380446610 | 11010 | 11060 | 11100 | 11010 | 4543 |
| 251 | 20231227 | 145400 | 33330243090 | 11060 | 11010 | 11060 | 10980 | 3782 |
| 252 | 20231227 | 145300 | 33288558770 | 10980 | 11020 | 11040 | 10940 | 11437 |
| 253 | 20231227 | 145200 | 33162820820 | 11030 | 11020 | 11050 | 10970 | 4565 |
| 254 | 20231227 | 145100 | 33112600320 | 11030 | 11030 | 11080 | 10880 | 21909 |
| 255 | 20231227 | 145000 | 32872269850 | 11010 | 11100 | 11190 | 11010 | 15113 |
| 256 | 20231227 | 144900 | 32704905020 | 11110 | 11290 | 11290 | 11090 | 10841 |
| 257 | 20231227 | 144800 | 32583898490 | 11300 | 11130 | 11340 | 11130 | 14135 |
| 258 | 20231227 | 144700 | 32424817850 | 11130 | 11190 | 11190 | 11090 | 17977 |
| 259 | 20231227 | 144600 | 32224585890 | 11180 | 11220 | 11280 | 11170 | 14999 |
| 260 | 20231227 | 144500 | 32056527060 | 11220 | 11530 | 11530 | 11210 | 21281 |
| 261 | 20231227 | 144400 | 31814559690 | 11530 | 11430 | 11670 | 11420 | 48335 |
| 262 | 20231227 | 144300 | 31255828000 | 11420 | 11390 | 11500 | 11360 | 37503 |
| 263 | 20231227 | 144200 | 30826717730 | 11390 | 11170 | 11430 | 11150 | 23217 |
| 264 | 20231227 | 144100 | 30564440160 | 11150 | 11220 | 11240 | 11070 | 27466 |
| 265 | 20231227 | 144000 | 30258842650 | 11220 | 11480 | 11480 | 11150 | 40763 |
| 266 | 20231227 | 143900 | 29800377430 | 11480 | 11390 | 11520 | 11370 | 23089 |
| 267 | 20231227 | 143800 | 29535924700 | 11390 | 11490 | 11570 | 11280 | 48658 |
| 268 | 20231227 | 143700 | 28980819890 | 11480 | 11910 | 11970 | 11420 | 78819 |
| 269 | 20231227 | 143600 | 28068417750 | 11900 | 12100 | 12210 | 11820 | 31180 |
| 270 | 20231227 | 143500 | 27694596960 | 12080 | 12090 | 12270 | 12070 | 29832 |
| 271 | 20231227 | 143400 | 27331771940 | 12090 | 12230 | 12300 | 11930 | 57565 |
| 272 | 20231227 | 143300 | 26632114030 | 12240 | 11900 | 12440 | 11770 | 76052 |
| 273 | 20231227 | 143200 | 25719948390 | 11820 | 11820 | 11820 | 11820 | 0 |
| 274 | 20231227 | 143100 | 25719948390 | 11820 | 11910 | 11990 | 11820 | 28572 |
| 275 | 20231227 | 143000 | 25380259810 | 11970 | 12120 | 12370 | 11900 | 60278 |
| 276 | 20231227 | 142900 | 24643754420 | 12120 | 12280 | 12340 | 12080 | 68213 |
| 277 | 20231227 | 142800 | 23812601920 | 12250 | 12670 | 12870 | 12110 | 76215 |
| 278 | 20231227 | 142700 | 22859786610 | 12640 | 12680 | 12820 | 12570 | 33982 |
| 279 | 20231227 | 142600 | 22427462450 | 12680 | 12670 | 12880 | 12500 | 70366 |
| 280 | 20231227 | 142500 | 21533451850 | 12670 | 12650 | 12780 | 12490 | 62165 |
| 281 | 20231227 | 142400 | 20745504080 | 12520 | 12750 | 12790 | 12450 | 96548 |
| 282 | 20231227 | 142300 | 19529742120 | 12750 | 12930 | 13100 | 12700 | 96141 |
| 283 | 20231227 | 142200 | 18286694880 | 12910 | 12920 | 13030 | 12780 | 66214 |
| 284 | 20231227 | 142100 | 17430139790 | 12900 | 12870 | 13020 | 12730 | 105989 |
| 285 | 20231227 | 142000 | 16061789680 | 12900 | 13130 | 13170 | 12790 | 114479 |
| 286 | 20231227 | 141900 | 14567267440 | 12960 | 12960 | 12960 | 12960 | 0 |
| 287 | 20231227 | 141800 | 14567267440 | 12960 | 12850 | 12960 | 12780 | 37350 |
| 288 | 20231227 | 141700 | 14085630430 | 12860 | 12310 | 12950 | 12250 | 164346 |
| 289 | 20231227 | 141600 | 11996363520 | 12320 | 12500 | 12850 | 11690 | 233675 |
| 290 | 20231227 | 141500 | 9079137630 | 12500 | 12630 | 12640 | 12250 | 132823 |
| 291 | 20231227 | 141400 | 7429002010 | 12630 | 11880 | 12640 | 11880 | 221376 |
| 292 | 20231227 | 141300 | 4707152570 | 11980 | 11790 | 12050 | 11760 | 56700 |
| 293 | 20231227 | 141200 | 4034652740 | 11820 | 11820 | 11820 | 11820 | 0 |
| 294 | 20231227 | 141100 | 4034652740 | 11820 | 10720 | 11820 | 10720 | 58513 |
| 295 | 20231227 | 141000 | 3368269860 | 10720 | 10580 | 10720 | 10530 | 2741 |
| 296 | 20231227 | 140900 | 3339056330 | 10530 | 10530 | 10530 | 10530 | 53 |
| 297 | 20231227 | 140800 | 3338498240 | 10530 | 10570 | 10570 | 10530 | 1649 |
| 298 | 20231227 | 140700 | 3321088450 | 10590 | 10590 | 10590 | 10590 | 5 |
| 299 | 20231227 | 140600 | 3321035500 | 10590 | 10590 | 10590 | 10580 | 620 |
| 300 | 20231227 | 140500 | 3314475200 | 10590 | 10640 | 10640 | 10590 | 777 |
| 301 | 20231227 | 140400 | 3306243040 | 10650 | 10580 | 10650 | 10580 | 1245 |
| 302 | 20231227 | 140300 | 3293007150 | 10580 | 10570 | 10580 | 10570 | 50 |
| 303 | 20231227 | 140200 | 3292478340 | 10580 | 10570 | 10580 | 10570 | 36 |
| 304 | 20231227 | 140100 | 3292097560 | 10560 | 10530 | 10560 | 10530 | 186 |
| 305 | 20231227 | 140000 | 3290136970 | 10530 | 10530 | 10530 | 10530 | 5 |
| 306 | 20231227 | 135900 | 3290084320 | 10530 | 10530 | 10530 | 10530 | 0 |
| 307 | 20231227 | 135800 | 3290084320 | 10530 | 10530 | 10530 | 10530 | 26 |
| 308 | 20231227 | 135700 | 3289810540 | 10530 | 10540 | 10540 | 10530 | 52 |
| 309 | 20231227 | 135600 | 3289262950 | 10520 | 10520 | 10520 | 10520 | 0 |
| 310 | 20231227 | 135500 | 3289262950 | 10520 | 10540 | 10540 | 10520 | 155 |
| 311 | 20231227 | 135400 | 3287630840 | 10540 | 10540 | 10540 | 10540 | 22 |
| 312 | 20231227 | 135300 | 3287398960 | 10530 | 10530 | 10530 | 10530 | 0 |
| 313 | 20231227 | 135200 | 3287398960 | 10530 | 10530 | 10530 | 10530 | 100 |
| 314 | 20231227 | 135100 | 3286345960 | 10530 | 10530 | 10530 | 10530 | 0 |
| 315 | 20231227 | 135000 | 3286345960 | 10530 | 10530 | 10530 | 10520 | 216 |
| 316 | 20231227 | 134900 | 3284071680 | 10530 | 10530 | 10530 | 10530 | 100 |
| 317 | 20231227 | 134800 | 3283018680 | 10580 | 10580 | 10580 | 10580 | 5 |
| 318 | 20231227 | 134700 | 3282965780 | 10580 | 10580 | 10580 | 10580 | 0 |
| 319 | 20231227 | 134600 | 3282965780 | 10580 | 10570 | 10580 | 10500 | 426 |
| 320 | 20231227 | 134500 | 3278462810 | 10580 | 10580 | 10580 | 10580 | 151 |
| 321 | 20231227 | 134400 | 3276865230 | 10650 | 10640 | 10660 | 10640 | 632 |
| 322 | 20231227 | 134300 | 3270137530 | 10660 | 10520 | 10660 | 10520 | 852 |
| 323 | 20231227 | 134200 | 3261097150 | 10490 | 10490 | 10490 | 10490 | 0 |
| 324 | 20231227 | 134100 | 3261097150 | 10490 | 10490 | 10490 | 10490 | 420 |
| 325 | 20231227 | 134000 | 3256691350 | 10480 | 10480 | 10480 | 10480 | 1 |
| 326 | 20231227 | 133900 | 3256680870 | 10480 | 10480 | 10480 | 10480 | 31 |
| 327 | 20231227 | 133800 | 3256355990 | 10480 | 10480 | 10480 | 10480 | 163 |
| 328 | 20231227 | 133700 | 3254647750 | 10490 | 10500 | 10500 | 10490 | 82 |
| 329 | 20231227 | 133600 | 3253787560 | 10500 | 10500 | 10500 | 10500 | 0 |
| 330 | 20231227 | 133500 | 3253787560 | 10500 | 10490 | 10500 | 10490 | 103 |
| 331 | 20231227 | 133400 | 3252706490 | 10470 | 10470 | 10470 | 10470 | 0 |
| 332 | 20231227 | 133300 | 3252706490 | 10470 | 10470 | 10470 | 10470 | 15 |
| 333 | 20231227 | 133200 | 3252549440 | 10520 | 10520 | 10520 | 10470 | 73 |
| 334 | 20231227 | 133100 | 3251784410 | 10470 | 10470 | 10470 | 10470 | 58 |
| 335 | 20231227 | 133000 | 3251177150 | 10530 | 10530 | 10530 | 10530 | 10 |
| 336 | 20231227 | 132900 | 3251071850 | 10550 | 10470 | 10550 | 10470 | 160 |
| 337 | 20231227 | 132800 | 3249386870 | 10470 | 10480 | 10480 | 10470 | 126 |
| 338 | 20231227 | 132700 | 3248067450 | 10470 | 10470 | 10470 | 10470 | 0 |
| 339 | 20231227 | 132600 | 3248067450 | 10470 | 10480 | 10480 | 10470 | 227 |
| 340 | 20231227 | 132500 | 3245690750 | 10470 | 10470 | 10470 | 10470 | 14 |
| 341 | 20231227 | 132400 | 3245544170 | 10460 | 10460 | 10460 | 10460 | 41 |
| 342 | 20231227 | 132300 | 3245115310 | 10460 | 10460 | 10460 | 10460 | 0 |
| 343 | 20231227 | 132200 | 3245115310 | 10460 | 10470 | 10470 | 10460 | 425 |
| 344 | 20231227 | 132100 | 3240666240 | 10470 | 10470 | 10470 | 10470 | 47 |
| 345 | 20231227 | 132000 | 3240174150 | 10470 | 10490 | 10490 | 10470 | 938 |
| 346 | 20231227 | 131900 | 3230340640 | 10490 | 10500 | 10500 | 10490 | 432 |
| 347 | 20231227 | 131800 | 3225806470 | 10500 | 10510 | 10510 | 10500 | 50 |
| 348 | 20231227 | 131700 | 3225281330 | 10500 | 10500 | 10500 | 10500 | 318 |
| 349 | 20231227 | 131600 | 3221942330 | 10500 | 10520 | 10530 | 10500 | 1350 |
| 350 | 20231227 | 131500 | 3207751290 | 10520 | 10530 | 10530 | 10520 | 76 |
| 351 | 20231227 | 131400 | 3206951570 | 10530 | 10530 | 10530 | 10530 | 16 |
| 352 | 20231227 | 131300 | 3206783090 | 10520 | 10520 | 10520 | 10520 | 159 |
| 353 | 20231227 | 131200 | 3205110410 | 10560 | 10520 | 10560 | 10520 | 41 |
| 354 | 20231227 | 131100 | 3204679050 | 10520 | 10560 | 10560 | 10520 | 301 |
| 355 | 20231227 | 131000 | 3201512490 | 10560 | 10560 | 10560 | 10560 | 29 |
| 356 | 20231227 | 130900 | 3201206250 | 10560 | 10530 | 10560 | 10510 | 767 |
| 357 | 20231227 | 130800 | 3193139710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 358 | 20231227 | 130700 | 3193139710 | 10580 | 10520 | 10580 | 10520 | 153 |
| 359 | 20231227 | 130600 | 3191530090 | 10580 | 10530 | 10580 | 10520 | 402 |
| 360 | 20231227 | 130500 | 3187294970 | 10520 | 10530 | 10530 | 10520 | 155 |
| 361 | 20231227 | 130400 | 3185664180 | 10600 | 10560 | 10600 | 10500 | 1106 |
| 362 | 20231227 | 130300 | 3174028980 | 10560 | 10560 | 10560 | 10560 | 13 |
| 363 | 20231227 | 130200 | 3173891700 | 10560 | 10600 | 10600 | 10560 | 593 |
| 364 | 20231227 | 130100 | 3167614100 | 10610 | 10610 | 10610 | 10600 | 166 |
| 365 | 20231227 | 130000 | 3165854340 | 10610 | 10630 | 10630 | 10610 | 322 |
| 366 | 20231227 | 125900 | 3162435890 | 10650 | 10650 | 10650 | 10650 | 1 |
| 367 | 20231227 | 125800 | 3162425240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 368 | 20231227 | 125700 | 3162425240 | 10670 | 10670 | 10670 | 10670 | 14 |
| 369 | 20231227 | 125600 | 3162275860 | 10630 | 10610 | 10630 | 10610 | 10 |
| 370 | 20231227 | 125500 | 3162169580 | 10610 | 10610 | 10610 | 10610 | 1 |
| 371 | 20231227 | 125400 | 3162158970 | 10620 | 10640 | 10640 | 10620 | 91 |
| 372 | 20231227 | 125300 | 3161191450 | 10640 | 10640 | 10640 | 10640 | 132 |
| 373 | 20231227 | 125200 | 3159786970 | 10650 | 10680 | 10680 | 10650 | 643 |
| 374 | 20231227 | 125100 | 3152935070 | 10680 | 10680 | 10680 | 10680 | 13 |
| 375 | 20231227 | 125000 | 3152796230 | 10680 | 10710 | 10710 | 10680 | 507 |
| 376 | 20231227 | 124900 | 3147373220 | 10710 | 10690 | 10710 | 10690 | 177 |
| 377 | 20231227 | 124800 | 3145480870 | 10700 | 10690 | 10700 | 10690 | 126 |
| 378 | 20231227 | 124700 | 3144133830 | 10690 | 10690 | 10690 | 10690 | 50 |
| 379 | 20231227 | 124600 | 3143599330 | 10670 | 10650 | 10670 | 10640 | 8 |
| 380 | 20231227 | 124500 | 3143514170 | 10640 | 10640 | 10640 | 10640 | 124 |
| 381 | 20231227 | 124400 | 3142194810 | 10640 | 10650 | 10650 | 10640 | 100 |
| 382 | 20231227 | 124300 | 3141130490 | 10640 | 10640 | 10640 | 10640 | 0 |
| 383 | 20231227 | 124200 | 3141130490 | 10640 | 10680 | 10680 | 10640 | 12 |
| 384 | 20231227 | 124100 | 3141002410 | 10690 | 10690 | 10690 | 10690 | 0 |
| 385 | 20231227 | 124000 | 3141002410 | 10690 | 10700 | 10700 | 10690 | 540 |
| 386 | 20231227 | 123900 | 3135225150 | 10700 | 10700 | 10700 | 10700 | 11 |
| 387 | 20231227 | 123800 | 3135107450 | 10700 | 10750 | 10750 | 10700 | 598 |
| 388 | 20231227 | 123700 | 3128694850 | 10750 | 10630 | 10750 | 10620 | 545 |
| 389 | 20231227 | 123600 | 3122879500 | 10620 | 10610 | 10620 | 10610 | 12 |
| 390 | 20231227 | 123500 | 3122752080 | 10600 | 10600 | 10600 | 10600 | 5 |
| 391 | 20231227 | 123400 | 3122699080 | 10600 | 10600 | 10600 | 10600 | 0 |
| 392 | 20231227 | 123300 | 3122699080 | 10600 | 10640 | 10640 | 10600 | 102 |
| 393 | 20231227 | 123200 | 3121617840 | 10640 | 10640 | 10640 | 10640 | 76 |
| 394 | 20231227 | 123100 | 3120809200 | 10610 | 10610 | 10610 | 10610 | 12 |
| 395 | 20231227 | 123000 | 3120681880 | 10650 | 10650 | 10650 | 10650 | 0 |
| 396 | 20231227 | 122900 | 3120681880 | 10650 | 10650 | 10650 | 10650 | 100 |
| 397 | 20231227 | 122800 | 3119616880 | 10650 | 10650 | 10650 | 10640 | 177 |
| 398 | 20231227 | 122700 | 3117731930 | 10610 | 10610 | 10610 | 10610 | 17 |
| 399 | 20231227 | 122600 | 3117551560 | 10620 | 10620 | 10620 | 10620 | 123 |
| 400 | 20231227 | 122500 | 3116245300 | 10620 | 10600 | 10620 | 10600 | 92 |
| 401 | 20231227 | 122400 | 3115269800 | 10610 | 10600 | 10610 | 10600 | 97 |
| 402 | 20231227 | 122300 | 3114241500 | 10590 | 10640 | 10640 | 10590 | 568 |
| 403 | 20231227 | 122200 | 3108203080 | 10630 | 10700 | 10700 | 10570 | 162 |
| 404 | 20231227 | 122100 | 3106480100 | 10500 | 10650 | 10700 | 10500 | 1818 |
| 405 | 20231227 | 122000 | 3087279760 | 10650 | 10600 | 10650 | 10600 | 181 |
| 406 | 20231227 | 121900 | 3085355110 | 10640 | 10630 | 10640 | 10630 | 65 |
| 407 | 20231227 | 121800 | 3084663570 | 10570 | 10560 | 10570 | 10560 | 10 |
| 408 | 20231227 | 121700 | 3084557960 | 10560 | 10570 | 10570 | 10560 | 51 |
| 409 | 20231227 | 121600 | 3084018910 | 10570 | 10640 | 10640 | 10570 | 480 |
| 410 | 20231227 | 121500 | 3078912350 | 10640 | 10640 | 10640 | 10640 | 7 |
| 411 | 20231227 | 121400 | 3078837870 | 10640 | 10610 | 10640 | 10610 | 532 |
| 412 | 20231227 | 121300 | 3073182580 | 10570 | 10610 | 10610 | 10570 | 47 |
| 413 | 20231227 | 121200 | 3072683950 | 10620 | 10610 | 10620 | 10610 | 28 |
| 414 | 20231227 | 121100 | 3072386860 | 10600 | 10590 | 10600 | 10590 | 1188 |
| 415 | 20231227 | 121000 | 3059794110 | 10600 | 10600 | 10600 | 10600 | 2 |
| 416 | 20231227 | 120900 | 3059772910 | 10560 | 10530 | 10560 | 10510 | 443 |
| 417 | 20231227 | 120800 | 3055110680 | 10490 | 10490 | 10490 | 10490 | 0 |
| 418 | 20231227 | 120700 | 3055110680 | 10490 | 10490 | 10490 | 10490 | 44 |
| 419 | 20231227 | 120600 | 3054649120 | 10490 | 10520 | 10520 | 10490 | 308 |
| 420 | 20231227 | 120500 | 3051415150 | 10560 | 10550 | 10560 | 10520 | 40 |
| 421 | 20231227 | 120400 | 3050994280 | 10550 | 10550 | 10560 | 10500 | 1273 |
| 422 | 20231227 | 120300 | 3037586170 | 10550 | 10510 | 10550 | 10510 | 55 |
| 423 | 20231227 | 120200 | 3037007320 | 10500 | 10510 | 10510 | 10500 | 355 |
| 424 | 20231227 | 120100 | 3033278930 | 10510 | 10520 | 10550 | 10510 | 25 |
| 425 | 20231227 | 120000 | 3033015990 | 10560 | 10550 | 10560 | 10500 | 482 |
| 426 | 20231227 | 115900 | 3027947400 | 10560 | 10590 | 10590 | 10560 | 111 |
| 427 | 20231227 | 115800 | 3026775190 | 10600 | 10600 | 10600 | 10560 | 34 |
| 428 | 20231227 | 115700 | 3026415710 | 10600 | 10560 | 10600 | 10550 | 47 |
| 429 | 20231227 | 115600 | 3025919600 | 10550 | 10550 | 10550 | 10550 | 0 |
| 430 | 20231227 | 115500 | 3025919600 | 10550 | 10550 | 10550 | 10550 | 155 |
| 431 | 20231227 | 115400 | 3024284350 | 10530 | 10530 | 10530 | 10530 | 0 |
| 432 | 20231227 | 115300 | 3024284350 | 10530 | 10540 | 10540 | 10530 | 51 |
| 433 | 20231227 | 115200 | 3023746820 | 10530 | 10570 | 10580 | 10530 | 894 |
| 434 | 20231227 | 115100 | 3014311950 | 10580 | 10580 | 10580 | 10580 | 204 |
| 435 | 20231227 | 115000 | 3012153630 | 10580 | 10600 | 10600 | 10580 | 11 |
| 436 | 20231227 | 114900 | 3012037230 | 10580 | 10590 | 10590 | 10580 | 101 |
| 437 | 20231227 | 114800 | 3010968580 | 10590 | 10620 | 10620 | 10590 | 84 |
| 438 | 20231227 | 114700 | 3010077730 | 10620 | 10640 | 10640 | 10620 | 21 |
| 439 | 20231227 | 114600 | 3009854570 | 10630 | 10630 | 10630 | 10630 | 7 |
| 440 | 20231227 | 114500 | 3009780160 | 10630 | 10630 | 10630 | 10630 | 10 |
| 441 | 20231227 | 114400 | 3009673860 | 10630 | 10630 | 10630 | 10630 | 0 |
| 442 | 20231227 | 114300 | 3009673860 | 10630 | 10650 | 10650 | 10630 | 258 |
| 443 | 20231227 | 114200 | 3006931260 | 10660 | 10660 | 10660 | 10660 | 3 |
| 444 | 20231227 | 114100 | 3006899280 | 10630 | 10630 | 10630 | 10630 | 1 |
| 445 | 20231227 | 114000 | 3006888650 | 10630 | 10660 | 10660 | 10630 | 20 |
| 446 | 20231227 | 113900 | 3006676020 | 10660 | 10660 | 10660 | 10660 | 1 |
| 447 | 20231227 | 113800 | 3006665360 | 10630 | 10630 | 10630 | 10630 | 391 |
| 448 | 20231227 | 113700 | 3002509030 | 10630 | 10630 | 10630 | 10630 | 403 |
| 449 | 20231227 | 113600 | 2998225140 | 10630 | 10630 | 10670 | 10630 | 86 |
| 450 | 20231227 | 113500 | 2997310640 | 10700 | 10700 | 10700 | 10700 | 0 |
| 451 | 20231227 | 113400 | 2997310640 | 10700 | 10700 | 10700 | 10700 | 0 |
| 452 | 20231227 | 113300 | 2997310640 | 10700 | 10700 | 10700 | 10700 | 0 |
| 453 | 20231227 | 113200 | 2997310640 | 10700 | 10630 | 10700 | 10630 | 16 |
| 454 | 20231227 | 113100 | 2997140170 | 10650 | 10610 | 10650 | 10610 | 13 |
| 455 | 20231227 | 113000 | 2997002160 | 10600 | 10600 | 10600 | 10600 | 0 |
| 456 | 20231227 | 112900 | 2997002160 | 10600 | 10600 | 10600 | 10600 | 0 |
| 457 | 20231227 | 112800 | 2997002160 | 10600 | 10590 | 10600 | 10570 | 51 |
| 458 | 20231227 | 112700 | 2996462310 | 10580 | 10580 | 10580 | 10560 | 590 |
| 459 | 20231227 | 112600 | 2990229730 | 10580 | 10620 | 10620 | 10580 | 581 |
| 460 | 20231227 | 112500 | 2984074060 | 10620 | 10640 | 10640 | 10610 | 259 |
| 461 | 20231227 | 112400 | 2981323510 | 10620 | 10620 | 10620 | 10620 | 22 |
| 462 | 20231227 | 112300 | 2981089870 | 10620 | 10620 | 10620 | 10620 | 150 |
| 463 | 20231227 | 112200 | 2979496870 | 10620 | 10640 | 10640 | 10620 | 490 |
| 464 | 20231227 | 112100 | 2974288970 | 10640 | 10650 | 10650 | 10640 | 126 |
| 465 | 20231227 | 112000 | 2972947110 | 10650 | 10650 | 10660 | 10650 | 484 |
| 466 | 20231227 | 111900 | 2967791230 | 10660 | 10670 | 10670 | 10660 | 412 |
| 467 | 20231227 | 111800 | 2963399290 | 10660 | 10710 | 10710 | 10660 | 121 |
| 468 | 20231227 | 111700 | 2962109380 | 10720 | 10660 | 10720 | 10660 | 206 |
| 469 | 20231227 | 111600 | 2959913240 | 10650 | 10690 | 10690 | 10650 | 1102 |
| 470 | 20231227 | 111500 | 2948174860 | 10660 | 10740 | 10740 | 10660 | 5 |
| 471 | 20231227 | 111400 | 2948121480 | 10650 | 10650 | 10650 | 10650 | 900 |
| 472 | 20231227 | 111300 | 2938536480 | 10650 | 10650 | 10660 | 10650 | 147 |
| 473 | 20231227 | 111200 | 2936970920 | 10650 | 10660 | 10670 | 10650 | 486 |
| 474 | 20231227 | 111100 | 2931792190 | 10660 | 10700 | 10700 | 10660 | 197 |
| 475 | 20231227 | 111000 | 2929691600 | 10700 | 10710 | 10710 | 10700 | 26 |
| 476 | 20231227 | 110900 | 2929413390 | 10700 | 10710 | 10710 | 10700 | 2 |
| 477 | 20231227 | 110800 | 2929391980 | 10700 | 10700 | 10700 | 10700 | 163 |
| 478 | 20231227 | 110700 | 2927647880 | 10700 | 10720 | 10720 | 10700 | 112 |
| 479 | 20231227 | 110600 | 2926447580 | 10750 | 10770 | 10770 | 10750 | 381 |
| 480 | 20231227 | 110500 | 2922344550 | 10780 | 10790 | 10790 | 10780 | 812 |
| 481 | 20231227 | 110400 | 2913586290 | 10790 | 10770 | 10790 | 10770 | 17 |
| 482 | 20231227 | 110300 | 2913403160 | 10770 | 10800 | 10800 | 10770 | 257 |
| 483 | 20231227 | 110200 | 2910635120 | 10770 | 10790 | 10800 | 10760 | 2627 |
| 484 | 20231227 | 110100 | 2882267090 | 10760 | 10780 | 10840 | 10760 | 1350 |
| 485 | 20231227 | 110000 | 2867700660 | 10760 | 10760 | 10860 | 10750 | 121 |
| 486 | 20231227 | 105900 | 2866389960 | 10750 | 10750 | 10750 | 10750 | 0 |
| 487 | 20231227 | 105800 | 2866389960 | 10750 | 10750 | 10750 | 10750 | 367 |
| 488 | 20231227 | 105700 | 2862444710 | 10740 | 10810 | 10890 | 10740 | 1129 |
| 489 | 20231227 | 105600 | 2850201820 | 10870 | 10720 | 10890 | 10720 | 2261 |
| 490 | 20231227 | 105500 | 2825711260 | 10700 | 10680 | 10700 | 10680 | 261 |
| 491 | 20231227 | 105400 | 2822919430 | 10680 | 10680 | 10680 | 10630 | 132 |
| 492 | 20231227 | 105300 | 2821513680 | 10690 | 10690 | 10690 | 10690 | 8 |
| 493 | 20231227 | 105200 | 2821428160 | 10690 | 10700 | 10700 | 10690 | 4 |
| 494 | 20231227 | 105100 | 2821385390 | 10690 | 10700 | 10720 | 10690 | 203 |
| 495 | 20231227 | 105000 | 2819213260 | 10720 | 10740 | 10750 | 10720 | 871 |
| 496 | 20231227 | 104900 | 2809858640 | 10720 | 10700 | 10740 | 10700 | 470 |
| 497 | 20231227 | 104800 | 2804817920 | 10720 | 10720 | 10720 | 10720 | 2 |
| 498 | 20231227 | 104700 | 2804796480 | 10720 | 10720 | 10720 | 10720 | 6 |
| 499 | 20231227 | 104600 | 2804732160 | 10730 | 10690 | 10730 | 10690 | 728 |
| 500 | 20231227 | 104500 | 2796949060 | 10690 | 10730 | 10730 | 10690 | 36 |
| 501 | 20231227 | 104400 | 2796562910 | 10750 | 10760 | 10760 | 10740 | 13 |
| 502 | 20231227 | 104300 | 2796423180 | 10760 | 10620 | 10760 | 10610 | 1394 |
| 503 | 20231227 | 104200 | 2781458780 | 10620 | 10630 | 10630 | 10610 | 62 |
| 504 | 20231227 | 104100 | 2780800680 | 10640 | 10630 | 10640 | 10630 | 92 |
| 505 | 20231227 | 104000 | 2779822050 | 10630 | 10720 | 10720 | 10630 | 1026 |
| 506 | 20231227 | 103900 | 2768832560 | 10700 | 10640 | 10700 | 10640 | 534 |
| 507 | 20231227 | 103800 | 2763124170 | 10600 | 10590 | 10640 | 10590 | 1989 |
| 508 | 20231227 | 103700 | 2742040380 | 10600 | 10580 | 10600 | 10580 | 22 |
| 509 | 20231227 | 103600 | 2741807340 | 10520 | 10530 | 10530 | 10520 | 74 |
| 510 | 20231227 | 103500 | 2741028760 | 10520 | 10530 | 10530 | 10520 | 98 |
| 511 | 20231227 | 103400 | 2739997790 | 10520 | 10550 | 10580 | 10520 | 787 |
| 512 | 20231227 | 103300 | 2731715580 | 10550 | 10530 | 10550 | 10530 | 4 |
| 513 | 20231227 | 103200 | 2731673420 | 10520 | 10520 | 10520 | 10520 | 43 |
| 514 | 20231227 | 103100 | 2731221060 | 10510 | 10570 | 10570 | 10500 | 1266 |
| 515 | 20231227 | 103000 | 2717890120 | 10580 | 10580 | 10600 | 10580 | 113 |
| 516 | 20231227 | 102900 | 2716694220 | 10580 | 10580 | 10590 | 10580 | 87 |
| 517 | 20231227 | 102800 | 2715773660 | 10580 | 10580 | 10580 | 10580 | 14 |
| 518 | 20231227 | 102700 | 2715625540 | 10580 | 10580 | 10580 | 10580 | 8 |
| 519 | 20231227 | 102600 | 2715540900 | 10580 | 10580 | 10580 | 10570 | 406 |
| 520 | 20231227 | 102500 | 2711245870 | 10580 | 10570 | 10590 | 10570 | 199 |
| 521 | 20231227 | 102400 | 2709141830 | 10590 | 10570 | 10590 | 10570 | 108 |
| 522 | 20231227 | 102300 | 2707999770 | 10560 | 10570 | 10570 | 10560 | 8 |
| 523 | 20231227 | 102200 | 2707915270 | 10580 | 10570 | 10590 | 10570 | 881 |
| 524 | 20231227 | 102100 | 2698593730 | 10570 | 10530 | 10570 | 10500 | 847 |
| 525 | 20231227 | 102000 | 2689661780 | 10520 | 10520 | 10530 | 10520 | 441 |
| 526 | 20231227 | 101900 | 2685021960 | 10520 | 10510 | 10520 | 10490 | 566 |
| 527 | 20231227 | 101800 | 2679080410 | 10510 | 10510 | 10510 | 10510 | 1 |
| 528 | 20231227 | 101700 | 2679069900 | 10510 | 10520 | 10520 | 10510 | 122 |
| 529 | 20231227 | 101600 | 2677787520 | 10520 | 10500 | 10520 | 10480 | 70 |
| 530 | 20231227 | 101500 | 2677052060 | 10500 | 10480 | 10500 | 10470 | 207 |
| 531 | 20231227 | 101400 | 2674882060 | 10480 | 10480 | 10490 | 10480 | 141 |
| 532 | 20231227 | 101300 | 2673404280 | 10480 | 10470 | 10480 | 10470 | 202 |
| 533 | 20231227 | 101200 | 2671289320 | 10470 | 10470 | 10470 | 10470 | 51 |
| 534 | 20231227 | 101100 | 2670755350 | 10470 | 10470 | 10470 | 10420 | 3143 |
| 535 | 20231227 | 101000 | 2637940360 | 10470 | 10460 | 10480 | 10450 | 409 |
| 536 | 20231227 | 100900 | 2633661330 | 10450 | 10470 | 10500 | 10450 | 1950 |
| 537 | 20231227 | 100800 | 2613243540 | 10470 | 10450 | 10500 | 10450 | 1323 |
| 538 | 20231227 | 100700 | 2599391730 | 10450 | 10470 | 10470 | 10420 | 334 |
| 539 | 20231227 | 100600 | 2595910420 | 10460 | 10450 | 10460 | 10420 | 1161 |
| 540 | 20231227 | 100500 | 2583779080 | 10450 | 10420 | 10450 | 10420 | 148 |
| 541 | 20231227 | 100400 | 2582235790 | 10420 | 10480 | 10480 | 10420 | 1768 |
| 542 | 20231227 | 100300 | 2563771890 | 10490 | 10480 | 10490 | 10480 | 182 |
| 543 | 20231227 | 100200 | 2561864510 | 10490 | 10510 | 10560 | 10490 | 2594 |
| 544 | 20231227 | 100100 | 2534625890 | 10500 | 10530 | 10530 | 10500 | 2323 |
| 545 | 20231227 | 100000 | 2510227210 | 10520 | 10560 | 10560 | 10520 | 1054 |
| 546 | 20231227 | 095900 | 2499102630 | 10560 | 10610 | 10640 | 10560 | 1248 |
| 547 | 20231227 | 095800 | 2485884130 | 10630 | 10600 | 10640 | 10600 | 385 |
| 548 | 20231227 | 095700 | 2481789290 | 10630 | 10570 | 10630 | 10570 | 343 |
| 549 | 20231227 | 095600 | 2478161920 | 10560 | 10610 | 10640 | 10560 | 416 |
| 550 | 20231227 | 095500 | 2473757450 | 10570 | 10590 | 10660 | 10570 | 654 |
| 551 | 20231227 | 095400 | 2466823860 | 10590 | 10590 | 10660 | 10500 | 5018 |
| 552 | 20231227 | 095300 | 2413957350 | 10570 | 10630 | 10670 | 10570 | 2972 |
| 553 | 20231227 | 095200 | 2382411850 | 10670 | 10660 | 10670 | 10620 | 987 |
| 554 | 20231227 | 095100 | 2371924450 | 10670 | 10630 | 10690 | 10620 | 581 |
| 555 | 20231227 | 095000 | 2365740690 | 10630 | 10800 | 10800 | 10620 | 4456 |
| 556 | 20231227 | 094900 | 2318301620 | 10800 | 10660 | 10800 | 10620 | 1721 |
| 557 | 20231227 | 094800 | 2299963090 | 10650 | 10860 | 10900 | 10650 | 3760 |
| 558 | 20231227 | 094700 | 2259645720 | 10900 | 10840 | 10950 | 10830 | 365 |
| 559 | 20231227 | 094600 | 2255672590 | 10830 | 10810 | 10840 | 10720 | 4826 |
| 560 | 20231227 | 094500 | 2203701640 | 10810 | 10900 | 10970 | 10810 | 2300 |
| 561 | 20231227 | 094400 | 2178686330 | 10900 | 11040 | 11100 | 10880 | 11127 |
| 562 | 20231227 | 094300 | 2056439330 | 11030 | 11410 | 11410 | 10880 | 12723 |
| 563 | 20231227 | 094200 | 1914807550 | 11410 | 11010 | 11490 | 11000 | 31714 |
| 564 | 20231227 | 094100 | 1556326340 | 11000 | 11070 | 11100 | 10960 | 4049 |
| 565 | 20231227 | 094000 | 1511704430 | 11080 | 10930 | 11130 | 10920 | 4151 |
| 566 | 20231227 | 093900 | 1465889070 | 10950 | 11000 | 11010 | 10920 | 2198 |
| 567 | 20231227 | 093800 | 1441743210 | 11000 | 11000 | 11060 | 10820 | 5229 |
| 568 | 20231227 | 093700 | 1384381750 | 11040 | 10850 | 11070 | 10830 | 7619 |
| 569 | 20231227 | 093600 | 1300808020 | 10870 | 10660 | 10890 | 10660 | 3200 |
| 570 | 20231227 | 093500 | 1266210740 | 10690 | 10710 | 10710 | 10610 | 1332 |
| 571 | 20231227 | 093400 | 1251989530 | 10700 | 10520 | 10720 | 10480 | 5127 |
| 572 | 20231227 | 093300 | 1197528750 | 10520 | 10490 | 10520 | 10480 | 176 |
| 573 | 20231227 | 093200 | 1195678130 | 10490 | 10550 | 10550 | 10460 | 410 |
| 574 | 20231227 | 093100 | 1191381680 | 10550 | 10410 | 10580 | 10410 | 654 |
| 575 | 20231227 | 093000 | 1184543120 | 10420 | 10390 | 10420 | 10380 | 1393 |
| 576 | 20231227 | 092900 | 1170057450 | 10390 | 10430 | 10430 | 10390 | 295 |
| 577 | 20231227 | 092800 | 1166984360 | 10400 | 10390 | 10430 | 10390 | 1730 |
| 578 | 20231227 | 092700 | 1148992230 | 10380 | 10380 | 10430 | 10380 | 889 |
| 579 | 20231227 | 092600 | 1139760640 | 10360 | 10450 | 10450 | 10360 | 2972 |
| 580 | 20231227 | 092500 | 1108826440 | 10450 | 10510 | 10510 | 10450 | 4732 |
| 581 | 20231227 | 092400 | 1059234040 | 10500 | 10530 | 10590 | 10500 | 2568 |
| 582 | 20231227 | 092300 | 1032203740 | 10530 | 10570 | 10600 | 10530 | 4654 |
| 583 | 20231227 | 092200 | 983126360 | 10570 | 10560 | 10600 | 10560 | 560 |
| 584 | 20231227 | 092100 | 977205060 | 10570 | 10550 | 10600 | 10530 | 730 |
| 585 | 20231227 | 092000 | 969497110 | 10550 | 10630 | 10630 | 10540 | 837 |
| 586 | 20231227 | 091900 | 960659750 | 10630 | 10630 | 10630 | 10550 | 3302 |
| 587 | 20231227 | 091800 | 925793240 | 10630 | 10600 | 10640 | 10550 | 3948 |
| 588 | 20231227 | 091700 | 884025910 | 10650 | 10650 | 10660 | 10600 | 1283 |
| 589 | 20231227 | 091600 | 870387080 | 10640 | 10610 | 10640 | 10600 | 1640 |
| 590 | 20231227 | 091500 | 852986240 | 10600 | 10710 | 10710 | 10600 | 6928 |
| 591 | 20231227 | 091400 | 779215680 | 10720 | 10770 | 10790 | 10720 | 3392 |
| 592 | 20231227 | 091300 | 742779920 | 10760 | 10820 | 10820 | 10760 | 1169 |
| 593 | 20231227 | 091200 | 730185240 | 10820 | 10800 | 10830 | 10760 | 2295 |
| 594 | 20231227 | 091100 | 705436410 | 10810 | 10760 | 10890 | 10760 | 1110 |
| 595 | 20231227 | 091000 | 693450190 | 10760 | 10780 | 10810 | 10740 | 2681 |
| 596 | 20231227 | 090900 | 664596830 | 10810 | 10820 | 10820 | 10750 | 3653 |
| 597 | 20231227 | 090800 | 625157140 | 10890 | 10850 | 10910 | 10800 | 3525 |
| 598 | 20231227 | 090700 | 586970170 | 10860 | 10930 | 11000 | 10850 | 2674 |
| 599 | 20231227 | 090600 | 557826650 | 10930 | 11080 | 11110 | 10930 | 4068 |
| 600 | 20231227 | 090500 | 513111920 | 11080 | 11030 | 11150 | 11030 | 1754 |
| 601 | 20231227 | 090400 | 493643690 | 11030 | 11090 | 11090 | 10840 | 5482 |
| 602 | 20231227 | 090300 | 433511220 | 11080 | 11180 | 11210 | 11050 | 10518 |
| 603 | 20231227 | 090200 | 316158970 | 11210 | 10970 | 11240 | 10970 | 12774 |
| 604 | 20231227 | 090100 | 173440240 | 10960 | 10880 | 11020 | 10880 | 5987 |
| 605 | 20231227 | 090000 | 107901470 | 10880 | 10750 | 11030 | 10750 | 9468 |