31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 193300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 3 | 20231227 | 193200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 4 | 20231227 | 193100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 5 | 20231227 | 193000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 6 | 20231227 | 192900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 7 | 20231227 | 192800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 8 | 20231227 | 192700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 9 | 20231227 | 192600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 10 | 20231227 | 192500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 11 | 20231227 | 192400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 12 | 20231227 | 192300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 13 | 20231227 | 192200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 14 | 20231227 | 192100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 15 | 20231227 | 192000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 16 | 20231227 | 191900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 17 | 20231227 | 191800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 18 | 20231227 | 191700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 19 | 20231227 | 191600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 20 | 20231227 | 191500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 21 | 20231227 | 191400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 22 | 20231227 | 191300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 23 | 20231227 | 191200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 24 | 20231227 | 191100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 25 | 20231227 | 191000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 26 | 20231227 | 190900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 27 | 20231227 | 190800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 28 | 20231227 | 190700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 29 | 20231227 | 190600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 30 | 20231227 | 190500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 31 | 20231227 | 190400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 32 | 20231227 | 190300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 33 | 20231227 | 190200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 34 | 20231227 | 190100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 35 | 20231227 | 190000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 36 | 20231227 | 185900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 37 | 20231227 | 185800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 38 | 20231227 | 185700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 39 | 20231227 | 185600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 40 | 20231227 | 185500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 41 | 20231227 | 185400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 42 | 20231227 | 185300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 43 | 20231227 | 185200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 44 | 20231227 | 185100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 45 | 20231227 | 185000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 46 | 20231227 | 184900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 47 | 20231227 | 184800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 48 | 20231227 | 184700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 49 | 20231227 | 184600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 50 | 20231227 | 184500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 51 | 20231227 | 184400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 52 | 20231227 | 184300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 53 | 20231227 | 184200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 54 | 20231227 | 184100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 55 | 20231227 | 184000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 56 | 20231227 | 183900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 57 | 20231227 | 183800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 58 | 20231227 | 183700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 59 | 20231227 | 183600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 60 | 20231227 | 183500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 61 | 20231227 | 183400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 62 | 20231227 | 183300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 63 | 20231227 | 183200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 64 | 20231227 | 183100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 65 | 20231227 | 183000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 66 | 20231227 | 182900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 67 | 20231227 | 182800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 68 | 20231227 | 182700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 69 | 20231227 | 182600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 70 | 20231227 | 182500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 71 | 20231227 | 182400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 72 | 20231227 | 182300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 73 | 20231227 | 182200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 74 | 20231227 | 182100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 75 | 20231227 | 182000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 76 | 20231227 | 181900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 77 | 20231227 | 181800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 78 | 20231227 | 181700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 79 | 20231227 | 181600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 80 | 20231227 | 181500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 81 | 20231227 | 181400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 82 | 20231227 | 181300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 83 | 20231227 | 181200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 84 | 20231227 | 181100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 85 | 20231227 | 181000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 86 | 20231227 | 180900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 87 | 20231227 | 180800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 88 | 20231227 | 180700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 89 | 20231227 | 180600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 90 | 20231227 | 180500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 91 | 20231227 | 180400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 92 | 20231227 | 180300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 93 | 20231227 | 180200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 94 | 20231227 | 180100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 95 | 20231227 | 180000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 96 | 20231227 | 175900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 97 | 20231227 | 175800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 98 | 20231227 | 175700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 99 | 20231227 | 175600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 100 | 20231227 | 175500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 101 | 20231227 | 175400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 102 | 20231227 | 175300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 103 | 20231227 | 175200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 104 | 20231227 | 175100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 105 | 20231227 | 175000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 106 | 20231227 | 174900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 107 | 20231227 | 174800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 108 | 20231227 | 174700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 109 | 20231227 | 174600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 110 | 20231227 | 174500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 111 | 20231227 | 174400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 112 | 20231227 | 174300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 113 | 20231227 | 174200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 114 | 20231227 | 174100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 115 | 20231227 | 174000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 116 | 20231227 | 173900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 117 | 20231227 | 173800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 118 | 20231227 | 173700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 119 | 20231227 | 173600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 120 | 20231227 | 173500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 121 | 20231227 | 173400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 122 | 20231227 | 173300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 123 | 20231227 | 173200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 124 | 20231227 | 173100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 125 | 20231227 | 173000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 126 | 20231227 | 172900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 127 | 20231227 | 172800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 128 | 20231227 | 172700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 129 | 20231227 | 172600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 130 | 20231227 | 172500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 131 | 20231227 | 172400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 132 | 20231227 | 172300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 133 | 20231227 | 172200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 134 | 20231227 | 172100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 135 | 20231227 | 172000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 136 | 20231227 | 171900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 137 | 20231227 | 171800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 138 | 20231227 | 171700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 139 | 20231227 | 171600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 140 | 20231227 | 171500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 141 | 20231227 | 171400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 142 | 20231227 | 171300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 143 | 20231227 | 171200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 144 | 20231227 | 171100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 145 | 20231227 | 171000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 146 | 20231227 | 170900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 147 | 20231227 | 170800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 148 | 20231227 | 170700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 149 | 20231227 | 170600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 150 | 20231227 | 170500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 151 | 20231227 | 170400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 152 | 20231227 | 170300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 153 | 20231227 | 170200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 154 | 20231227 | 170100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 155 | 20231227 | 170000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 156 | 20231227 | 165900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 157 | 20231227 | 165800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 158 | 20231227 | 165700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 159 | 20231227 | 165600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 160 | 20231227 | 165500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 161 | 20231227 | 165400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 162 | 20231227 | 165300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 163 | 20231227 | 165200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 164 | 20231227 | 165100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 165 | 20231227 | 165000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 166 | 20231227 | 164900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 167 | 20231227 | 164800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 168 | 20231227 | 164700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 169 | 20231227 | 164600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 170 | 20231227 | 164500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 171 | 20231227 | 164400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 172 | 20231227 | 164300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 173 | 20231227 | 164200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 174 | 20231227 | 164100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 175 | 20231227 | 164000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 176 | 20231227 | 163900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 177 | 20231227 | 163800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 178 | 20231227 | 163700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 179 | 20231227 | 163600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 180 | 20231227 | 163500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 181 | 20231227 | 163400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 182 | 20231227 | 163300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 183 | 20231227 | 163200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 184 | 20231227 | 163100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 185 | 20231227 | 163000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 186 | 20231227 | 162900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 187 | 20231227 | 162800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 188 | 20231227 | 162700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 189 | 20231227 | 162600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 190 | 20231227 | 162500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 191 | 20231227 | 162400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 192 | 20231227 | 162300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 193 | 20231227 | 162200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 194 | 20231227 | 162100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 195 | 20231227 | 162000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 196 | 20231227 | 161900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 197 | 20231227 | 161800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 198 | 20231227 | 161700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 199 | 20231227 | 161600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 200 | 20231227 | 161500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 201 | 20231227 | 161400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 202 | 20231227 | 161300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 203 | 20231227 | 161200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 204 | 20231227 | 161100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 205 | 20231227 | 161000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 206 | 20231227 | 160900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 207 | 20231227 | 160800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 208 | 20231227 | 160700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 209 | 20231227 | 160600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 210 | 20231227 | 160500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 211 | 20231227 | 160400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 212 | 20231227 | 160300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 213 | 20231227 | 160200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 214 | 20231227 | 160100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 215 | 20231227 | 160000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 216 | 20231227 | 155900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 217 | 20231227 | 155800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 218 | 20231227 | 155700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 219 | 20231227 | 155600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 220 | 20231227 | 155500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 221 | 20231227 | 155400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 222 | 20231227 | 155300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 223 | 20231227 | 155200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 224 | 20231227 | 155100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 225 | 20231227 | 155000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 226 | 20231227 | 154900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 227 | 20231227 | 154800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 228 | 20231227 | 154700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 229 | 20231227 | 154600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 230 | 20231227 | 154500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 231 | 20231227 | 154400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 232 | 20231227 | 154300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 233 | 20231227 | 154200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 234 | 20231227 | 154100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 235 | 20231227 | 154000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 236 | 20231227 | 153900 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 237 | 20231227 | 153800 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 238 | 20231227 | 153700 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 239 | 20231227 | 153600 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 240 | 20231227 | 153500 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 241 | 20231227 | 153400 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 242 | 20231227 | 153300 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 243 | 20231227 | 153200 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 244 | 20231227 | 153100 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 0 |
| 245 | 20231227 | 153000 | 1321128987 | 1652 | 1652 | 1652 | 1652 | 3890 |
| 246 | 20231227 | 152900 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 247 | 20231227 | 152800 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 248 | 20231227 | 152700 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 249 | 20231227 | 152600 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 250 | 20231227 | 152500 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 251 | 20231227 | 152400 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 252 | 20231227 | 152300 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 253 | 20231227 | 152200 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 254 | 20231227 | 152100 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 255 | 20231227 | 152000 | 1314702707 | 1649 | 1649 | 1649 | 1649 | 0 |
| 256 | 20231227 | 151900 | 1314702707 | 1649 | 1649 | 1653 | 1649 | 1254 |
| 257 | 20231227 | 151800 | 1312634837 | 1649 | 1644 | 1651 | 1644 | 1468 |
| 258 | 20231227 | 151700 | 1310218802 | 1651 | 1651 | 1651 | 1642 | 6072 |
| 259 | 20231227 | 151600 | 1300240366 | 1652 | 1648 | 1653 | 1643 | 9548 |
| 260 | 20231227 | 151500 | 1284533693 | 1649 | 1663 | 1663 | 1649 | 7480 |
| 261 | 20231227 | 151400 | 1272175679 | 1663 | 1660 | 1663 | 1656 | 2201 |
| 262 | 20231227 | 151300 | 1268529916 | 1662 | 1662 | 1662 | 1662 | 5 |
| 263 | 20231227 | 151200 | 1268521606 | 1662 | 1662 | 1663 | 1660 | 353 |
| 264 | 20231227 | 151100 | 1267935476 | 1664 | 1649 | 1664 | 1649 | 773 |
| 265 | 20231227 | 151000 | 1266660113 | 1649 | 1666 | 1666 | 1649 | 3926 |
| 266 | 20231227 | 150900 | 1260164750 | 1668 | 1661 | 1672 | 1649 | 14761 |
| 267 | 20231227 | 150800 | 1235762644 | 1674 | 1662 | 1675 | 1661 | 4337 |
| 268 | 20231227 | 150700 | 1228556846 | 1671 | 1673 | 1673 | 1670 | 460 |
| 269 | 20231227 | 150600 | 1227788166 | 1675 | 1655 | 1680 | 1654 | 10504 |
| 270 | 20231227 | 150500 | 1210399490 | 1681 | 1665 | 1681 | 1660 | 4036 |
| 271 | 20231227 | 150400 | 1203685813 | 1660 | 1668 | 1683 | 1660 | 7467 |
| 272 | 20231227 | 150300 | 1191263166 | 1683 | 1673 | 1683 | 1673 | 1001 |
| 273 | 20231227 | 150200 | 1189583713 | 1673 | 1668 | 1685 | 1667 | 6989 |
| 274 | 20231227 | 150100 | 1177927819 | 1668 | 1685 | 1685 | 1668 | 4914 |
| 275 | 20231227 | 150000 | 1169722588 | 1687 | 1687 | 1687 | 1687 | 0 |
| 276 | 20231227 | 145900 | 1169722588 | 1687 | 1675 | 1688 | 1672 | 1989 |
| 277 | 20231227 | 145800 | 1166390130 | 1688 | 1679 | 1688 | 1679 | 1568 |
| 278 | 20231227 | 145700 | 1163757449 | 1679 | 1690 | 1690 | 1675 | 14700 |
| 279 | 20231227 | 145600 | 1139116929 | 1690 | 1689 | 1690 | 1689 | 5 |
| 280 | 20231227 | 145500 | 1139108480 | 1690 | 1690 | 1690 | 1677 | 1155 |
| 281 | 20231227 | 145400 | 1137166648 | 1690 | 1697 | 1697 | 1690 | 2741 |
| 282 | 20231227 | 145300 | 1132522757 | 1707 | 1707 | 1707 | 1707 | 0 |
| 283 | 20231227 | 145200 | 1132522757 | 1707 | 1707 | 1707 | 1707 | 0 |
| 284 | 20231227 | 145100 | 1132522757 | 1707 | 1707 | 1707 | 1707 | 0 |
| 285 | 20231227 | 145000 | 1132522757 | 1707 | 1707 | 1707 | 1707 | 0 |
| 286 | 20231227 | 144900 | 1132522757 | 1707 | 1708 | 1708 | 1700 | 753 |
| 287 | 20231227 | 144800 | 1131242097 | 1708 | 1708 | 1708 | 1708 | 501 |
| 288 | 20231227 | 144700 | 1130386389 | 1708 | 1708 | 1708 | 1708 | 51 |
| 289 | 20231227 | 144600 | 1130299281 | 1707 | 1707 | 1707 | 1707 | 500 |
| 290 | 20231227 | 144500 | 1129445781 | 1709 | 1709 | 1709 | 1709 | 0 |
| 291 | 20231227 | 144400 | 1129445781 | 1709 | 1701 | 1709 | 1698 | 1049 |
| 292 | 20231227 | 144300 | 1127663113 | 1710 | 1710 | 1710 | 1710 | 0 |
| 293 | 20231227 | 144200 | 1127663113 | 1710 | 1710 | 1710 | 1701 | 137 |
| 294 | 20231227 | 144100 | 1127428861 | 1710 | 1710 | 1710 | 1701 | 3 |
| 295 | 20231227 | 144000 | 1127423740 | 1710 | 1710 | 1710 | 1710 | 42 |
| 296 | 20231227 | 143900 | 1127351920 | 1710 | 1706 | 1710 | 1700 | 606 |
| 297 | 20231227 | 143800 | 1126318280 | 1710 | 1710 | 1710 | 1710 | 0 |
| 298 | 20231227 | 143700 | 1126318280 | 1710 | 1711 | 1711 | 1710 | 432 |
| 299 | 20231227 | 143600 | 1125579536 | 1725 | 1725 | 1726 | 1725 | 2996 |
| 300 | 20231227 | 143500 | 1120408680 | 1726 | 1726 | 1726 | 1726 | 1 |
| 301 | 20231227 | 143400 | 1120406954 | 1706 | 1709 | 1726 | 1706 | 2002 |
| 302 | 20231227 | 143300 | 1116990557 | 1728 | 1702 | 1728 | 1700 | 4135 |
| 303 | 20231227 | 143200 | 1109908599 | 1720 | 1718 | 1720 | 1694 | 3272 |
| 304 | 20231227 | 143100 | 1104283273 | 1710 | 1683 | 1718 | 1683 | 29421 |
| 305 | 20231227 | 143000 | 1054504443 | 1683 | 1682 | 1683 | 1682 | 5990 |
| 306 | 20231227 | 142900 | 1044424262 | 1682 | 1675 | 1682 | 1675 | 31 |
| 307 | 20231227 | 142800 | 1044372127 | 1683 | 1683 | 1683 | 1675 | 212 |
| 308 | 20231227 | 142700 | 1044015339 | 1683 | 1683 | 1683 | 1683 | 0 |
| 309 | 20231227 | 142600 | 1044015339 | 1683 | 1683 | 1683 | 1676 | 2201 |
| 310 | 20231227 | 142500 | 1040325056 | 1683 | 1680 | 1683 | 1680 | 2144 |
| 311 | 20231227 | 142400 | 1036719704 | 1683 | 1683 | 1683 | 1683 | 43 |
| 312 | 20231227 | 142300 | 1036647335 | 1683 | 1681 | 1683 | 1681 | 105 |
| 313 | 20231227 | 142200 | 1036470826 | 1681 | 1682 | 1683 | 1681 | 2395 |
| 314 | 20231227 | 142100 | 1032443082 | 1682 | 1682 | 1682 | 1682 | 2000 |
| 315 | 20231227 | 142000 | 1029079082 | 1682 | 1682 | 1682 | 1682 | 127 |
| 316 | 20231227 | 141900 | 1028865468 | 1682 | 1682 | 1682 | 1682 | 0 |
| 317 | 20231227 | 141800 | 1028865468 | 1682 | 1681 | 1682 | 1681 | 688 |
| 318 | 20231227 | 141700 | 1027708939 | 1682 | 1681 | 1682 | 1681 | 727 |
| 319 | 20231227 | 141600 | 1026486436 | 1682 | 1681 | 1682 | 1681 | 913 |
| 320 | 20231227 | 141500 | 1024951682 | 1681 | 1680 | 1681 | 1679 | 226 |
| 321 | 20231227 | 141400 | 1024572002 | 1680 | 1680 | 1680 | 1680 | 0 |
| 322 | 20231227 | 141300 | 1024572002 | 1680 | 1680 | 1680 | 1680 | 601 |
| 323 | 20231227 | 141200 | 1023562322 | 1680 | 1680 | 1680 | 1680 | 50 |
| 324 | 20231227 | 141100 | 1023478322 | 1680 | 1680 | 1681 | 1680 | 315 |
| 325 | 20231227 | 141000 | 1022949121 | 1681 | 1681 | 1681 | 1680 | 1001 |
| 326 | 20231227 | 140900 | 1021266984 | 1682 | 1682 | 1682 | 1681 | 12 |
| 327 | 20231227 | 140800 | 1021246810 | 1682 | 1682 | 1682 | 1680 | 1371 |
| 328 | 20231227 | 140700 | 1018942648 | 1682 | 1680 | 1682 | 1680 | 219 |
| 329 | 20231227 | 140600 | 1018574726 | 1680 | 1680 | 1682 | 1672 | 927 |
| 330 | 20231227 | 140500 | 1017021613 | 1680 | 1680 | 1680 | 1680 | 50 |
| 331 | 20231227 | 140400 | 1016937613 | 1682 | 1680 | 1682 | 1680 | 569 |
| 332 | 20231227 | 140300 | 1015981491 | 1683 | 1683 | 1683 | 1679 | 53 |
| 333 | 20231227 | 140200 | 1015892343 | 1683 | 1680 | 1683 | 1680 | 1054 |
| 334 | 20231227 | 140100 | 1014121617 | 1680 | 1679 | 1680 | 1678 | 3131 |
| 335 | 20231227 | 140000 | 1008864592 | 1680 | 1667 | 1680 | 1667 | 8870 |
| 336 | 20231227 | 135900 | 994043215 | 1667 | 1663 | 1668 | 1663 | 6464 |
| 337 | 20231227 | 135800 | 983286288 | 1664 | 1663 | 1664 | 1663 | 2345 |
| 338 | 20231227 | 135700 | 979386552 | 1663 | 1648 | 1663 | 1648 | 8490 |
| 339 | 20231227 | 135600 | 965389991 | 1648 | 1648 | 1648 | 1648 | 300 |
| 340 | 20231227 | 135500 | 964895591 | 1648 | 1648 | 1648 | 1648 | 0 |
| 341 | 20231227 | 135400 | 964895591 | 1648 | 1648 | 1648 | 1648 | 204 |
| 342 | 20231227 | 135300 | 964559399 | 1642 | 1648 | 1648 | 1642 | 201 |
| 343 | 20231227 | 135200 | 964229351 | 1642 | 1648 | 1648 | 1642 | 2547 |
| 344 | 20231227 | 135100 | 960044963 | 1648 | 1649 | 1649 | 1645 | 211 |
| 345 | 20231227 | 135000 | 959697065 | 1649 | 1649 | 1649 | 1649 | 818 |
| 346 | 20231227 | 134900 | 958348183 | 1650 | 1650 | 1650 | 1650 | 28 |
| 347 | 20231227 | 134800 | 958301983 | 1650 | 1644 | 1650 | 1644 | 2000 |
| 348 | 20231227 | 134700 | 955013977 | 1644 | 1644 | 1644 | 1644 | 0 |
| 349 | 20231227 | 134600 | 955013977 | 1644 | 1644 | 1644 | 1644 | 1 |
| 350 | 20231227 | 134500 | 955012333 | 1640 | 1639 | 1640 | 1639 | 1454 |
| 351 | 20231227 | 134400 | 952627798 | 1640 | 1638 | 1640 | 1637 | 1692 |
| 352 | 20231227 | 134300 | 949856548 | 1640 | 1640 | 1640 | 1640 | 1 |
| 353 | 20231227 | 134200 | 949854908 | 1639 | 1642 | 1644 | 1639 | 1900 |
| 354 | 20231227 | 134100 | 946738248 | 1644 | 1644 | 1644 | 1644 | 350 |
| 355 | 20231227 | 134000 | 946162848 | 1644 | 1642 | 1644 | 1641 | 13 |
| 356 | 20231227 | 133900 | 946141508 | 1641 | 1644 | 1644 | 1641 | 30 |
| 357 | 20231227 | 133800 | 946092218 | 1646 | 1645 | 1646 | 1645 | 400 |
| 358 | 20231227 | 133700 | 945434018 | 1645 | 1647 | 1647 | 1645 | 32 |
| 359 | 20231227 | 133600 | 945381356 | 1647 | 1639 | 1648 | 1639 | 9489 |
| 360 | 20231227 | 133500 | 929828370 | 1639 | 1648 | 1648 | 1639 | 3278 |
| 361 | 20231227 | 133400 | 924452950 | 1649 | 1649 | 1649 | 1640 | 14160 |
| 362 | 20231227 | 133300 | 901206295 | 1649 | 1653 | 1653 | 1649 | 5288 |
| 363 | 20231227 | 133200 | 892480538 | 1654 | 1655 | 1655 | 1654 | 588 |
| 364 | 20231227 | 133100 | 891507977 | 1664 | 1657 | 1664 | 1657 | 136 |
| 365 | 20231227 | 133000 | 891282618 | 1657 | 1657 | 1657 | 1657 | 173 |
| 366 | 20231227 | 132900 | 890995957 | 1667 | 1667 | 1667 | 1667 | 0 |
| 367 | 20231227 | 132800 | 890995957 | 1667 | 1667 | 1667 | 1667 | 0 |
| 368 | 20231227 | 132700 | 890995957 | 1667 | 1667 | 1667 | 1667 | 2 |
| 369 | 20231227 | 132600 | 890992623 | 1659 | 1659 | 1659 | 1659 | 443 |
| 370 | 20231227 | 132500 | 890257686 | 1659 | 1659 | 1659 | 1659 | 57 |
| 371 | 20231227 | 132400 | 890163123 | 1659 | 1659 | 1659 | 1659 | 2044 |
| 372 | 20231227 | 132300 | 886772127 | 1659 | 1659 | 1659 | 1659 | 0 |
| 373 | 20231227 | 132200 | 886772127 | 1659 | 1659 | 1659 | 1659 | 51 |
| 374 | 20231227 | 132100 | 886687518 | 1659 | 1656 | 1659 | 1655 | 1602 |
| 375 | 20231227 | 132000 | 884035500 | 1655 | 1659 | 1659 | 1655 | 4431 |
| 376 | 20231227 | 131900 | 876694890 | 1659 | 1659 | 1659 | 1659 | 407 |
| 377 | 20231227 | 131800 | 876019677 | 1659 | 1659 | 1659 | 1658 | 1054 |
| 378 | 20231227 | 131700 | 874272113 | 1659 | 1659 | 1659 | 1659 | 61 |
| 379 | 20231227 | 131600 | 874170914 | 1659 | 1659 | 1659 | 1659 | 2049 |
| 380 | 20231227 | 131500 | 870771623 | 1659 | 1659 | 1659 | 1659 | 78 |
| 381 | 20231227 | 131400 | 870642221 | 1669 | 1669 | 1669 | 1669 | 0 |
| 382 | 20231227 | 131300 | 870642221 | 1669 | 1669 | 1669 | 1669 | 7 |
| 383 | 20231227 | 131200 | 870630538 | 1669 | 1658 | 1669 | 1658 | 93 |
| 384 | 20231227 | 131100 | 870476333 | 1669 | 1668 | 1669 | 1668 | 685 |
| 385 | 20231227 | 131000 | 869333282 | 1670 | 1659 | 1670 | 1659 | 2275 |
| 386 | 20231227 | 130900 | 865534965 | 1660 | 1656 | 1660 | 1656 | 9166 |
| 387 | 20231227 | 130800 | 850356065 | 1656 | 1656 | 1656 | 1656 | 0 |
| 388 | 20231227 | 130700 | 850356065 | 1656 | 1656 | 1656 | 1656 | 7 |
| 389 | 20231227 | 130600 | 850344473 | 1656 | 1651 | 1656 | 1651 | 488 |
| 390 | 20231227 | 130500 | 849538780 | 1656 | 1656 | 1656 | 1656 | 0 |
| 391 | 20231227 | 130400 | 849538780 | 1656 | 1654 | 1656 | 1654 | 453 |
| 392 | 20231227 | 130300 | 848789516 | 1654 | 1653 | 1654 | 1653 | 214 |
| 393 | 20231227 | 130200 | 848435770 | 1654 | 1654 | 1654 | 1649 | 408 |
| 394 | 20231227 | 130100 | 847762213 | 1654 | 1654 | 1654 | 1654 | 51 |
| 395 | 20231227 | 130000 | 847677859 | 1649 | 1653 | 1653 | 1649 | 7771 |
| 396 | 20231227 | 125900 | 834853809 | 1653 | 1654 | 1654 | 1653 | 2718 |
| 397 | 20231227 | 125800 | 830358247 | 1655 | 1656 | 1656 | 1655 | 211 |
| 398 | 20231227 | 125700 | 830008878 | 1656 | 1660 | 1660 | 1656 | 7662 |
| 399 | 20231227 | 125600 | 817314523 | 1660 | 1660 | 1660 | 1660 | 31 |
| 400 | 20231227 | 125500 | 817263063 | 1660 | 1660 | 1660 | 1660 | 201 |
| 401 | 20231227 | 125400 | 816929403 | 1657 | 1660 | 1660 | 1657 | 1071 |
| 402 | 20231227 | 125300 | 815154507 | 1660 | 1660 | 1660 | 1660 | 59 |
| 403 | 20231227 | 125200 | 815056567 | 1660 | 1660 | 1660 | 1660 | 0 |
| 404 | 20231227 | 125100 | 815056567 | 1660 | 1663 | 1663 | 1660 | 55 |
| 405 | 20231227 | 125000 | 814965117 | 1663 | 1666 | 1666 | 1663 | 3068 |
| 406 | 20231227 | 124900 | 809858059 | 1666 | 1666 | 1666 | 1666 | 0 |
| 407 | 20231227 | 124800 | 809858059 | 1666 | 1667 | 1667 | 1666 | 18 |
| 408 | 20231227 | 124700 | 809828060 | 1667 | 1667 | 1667 | 1667 | 707 |
| 409 | 20231227 | 124600 | 808649491 | 1667 | 1666 | 1667 | 1666 | 35 |
| 410 | 20231227 | 124500 | 808591176 | 1667 | 1670 | 1670 | 1666 | 9113 |
| 411 | 20231227 | 124400 | 793399456 | 1671 | 1671 | 1671 | 1671 | 1 |
| 412 | 20231227 | 124300 | 793397785 | 1671 | 1673 | 1675 | 1671 | 945 |
| 413 | 20231227 | 124200 | 791815916 | 1673 | 1673 | 1673 | 1673 | 5 |
| 414 | 20231227 | 124100 | 791807551 | 1673 | 1673 | 1673 | 1673 | 0 |
| 415 | 20231227 | 124000 | 791807551 | 1673 | 1672 | 1673 | 1672 | 3369 |
| 416 | 20231227 | 123900 | 786171520 | 1672 | 1672 | 1672 | 1672 | 1 |
| 417 | 20231227 | 123800 | 786169848 | 1669 | 1669 | 1669 | 1669 | 10 |
| 418 | 20231227 | 123700 | 786153158 | 1669 | 1669 | 1669 | 1669 | 90 |
| 419 | 20231227 | 123600 | 786002948 | 1672 | 1672 | 1672 | 1672 | 52 |
| 420 | 20231227 | 123500 | 785916004 | 1674 | 1674 | 1674 | 1674 | 0 |
| 421 | 20231227 | 123400 | 785916004 | 1674 | 1674 | 1674 | 1674 | 5 |
| 422 | 20231227 | 123300 | 785907634 | 1676 | 1676 | 1676 | 1676 | 115 |
| 423 | 20231227 | 123200 | 785714894 | 1676 | 1676 | 1676 | 1676 | 21 |
| 424 | 20231227 | 123100 | 785679698 | 1669 | 1670 | 1677 | 1669 | 3481 |
| 425 | 20231227 | 123000 | 779855595 | 1670 | 1670 | 1670 | 1670 | 168 |
| 426 | 20231227 | 122900 | 779575035 | 1670 | 1670 | 1670 | 1670 | 94 |
| 427 | 20231227 | 122800 | 779418055 | 1670 | 1670 | 1670 | 1670 | 51 |
| 428 | 20231227 | 122700 | 779332885 | 1670 | 1670 | 1670 | 1670 | 0 |
| 429 | 20231227 | 122600 | 779332885 | 1670 | 1670 | 1670 | 1670 | 0 |
| 430 | 20231227 | 122500 | 779332885 | 1670 | 1669 | 1670 | 1669 | 4 |
| 431 | 20231227 | 122400 | 779326208 | 1670 | 1655 | 1670 | 1655 | 6002 |
| 432 | 20231227 | 122300 | 769392868 | 1670 | 1670 | 1670 | 1656 | 6003 |
| 433 | 20231227 | 122200 | 759409858 | 1670 | 1656 | 1670 | 1656 | 3001 |
| 434 | 20231227 | 122100 | 754440188 | 1674 | 1657 | 1674 | 1655 | 6097 |
| 435 | 20231227 | 122000 | 744328015 | 1660 | 1660 | 1660 | 1660 | 1410 |
| 436 | 20231227 | 121900 | 741987415 | 1675 | 1675 | 1675 | 1675 | 0 |
| 437 | 20231227 | 121800 | 741987415 | 1675 | 1674 | 1675 | 1674 | 1500 |
| 438 | 20231227 | 121700 | 739475240 | 1675 | 1652 | 1675 | 1647 | 3127 |
| 439 | 20231227 | 121600 | 734273110 | 1653 | 1653 | 1653 | 1653 | 22 |
| 440 | 20231227 | 121500 | 734236744 | 1653 | 1653 | 1653 | 1644 | 1002 |
| 441 | 20231227 | 121400 | 732589438 | 1645 | 1647 | 1647 | 1645 | 6000 |
| 442 | 20231227 | 121300 | 722712021 | 1646 | 1650 | 1650 | 1646 | 6021 |
| 443 | 20231227 | 121200 | 712799598 | 1655 | 1655 | 1656 | 1648 | 7002 |
| 444 | 20231227 | 121100 | 701246329 | 1655 | 1655 | 1655 | 1655 | 319 |
| 445 | 20231227 | 121000 | 700718384 | 1656 | 1673 | 1673 | 1656 | 10069 |
| 446 | 20231227 | 120900 | 684031453 | 1673 | 1667 | 1673 | 1667 | 1077 |
| 447 | 20231227 | 120800 | 682235540 | 1665 | 1665 | 1665 | 1665 | 205 |
| 448 | 20231227 | 120700 | 681894215 | 1667 | 1667 | 1667 | 1667 | 35 |
| 449 | 20231227 | 120600 | 681835870 | 1667 | 1667 | 1667 | 1667 | 166 |
| 450 | 20231227 | 120500 | 681559148 | 1665 | 1664 | 1665 | 1664 | 4928 |
| 451 | 20231227 | 120400 | 673358332 | 1652 | 1652 | 1652 | 1652 | 5950 |
| 452 | 20231227 | 120300 | 663528932 | 1651 | 1665 | 1665 | 1651 | 200 |
| 453 | 20231227 | 120200 | 663197332 | 1665 | 1665 | 1665 | 1665 | 799 |
| 454 | 20231227 | 120100 | 661866997 | 1667 | 1650 | 1670 | 1649 | 3651 |
| 455 | 20231227 | 120000 | 655834506 | 1645 | 1647 | 1648 | 1645 | 3208 |
| 456 | 20231227 | 115900 | 650556960 | 1646 | 1646 | 1646 | 1646 | 1068 |
| 457 | 20231227 | 115800 | 648799032 | 1646 | 1644 | 1646 | 1644 | 1583 |
| 458 | 20231227 | 115700 | 646194581 | 1640 | 1640 | 1640 | 1640 | 1758 |
| 459 | 20231227 | 115600 | 643311461 | 1648 | 1625 | 1648 | 1624 | 196 |
| 460 | 20231227 | 115500 | 642988939 | 1621 | 1644 | 1644 | 1600 | 8093 |
| 461 | 20231227 | 115400 | 629865991 | 1649 | 1662 | 1670 | 1635 | 15613 |
| 462 | 20231227 | 115300 | 604070358 | 1656 | 1656 | 1656 | 1654 | 3810 |
| 463 | 20231227 | 115200 | 597762947 | 1656 | 1660 | 1660 | 1656 | 13638 |
| 464 | 20231227 | 115100 | 575145801 | 1660 | 1662 | 1662 | 1660 | 2000 |
| 465 | 20231227 | 115000 | 571825799 | 1659 | 1661 | 1661 | 1659 | 8591 |
| 466 | 20231227 | 114900 | 557561588 | 1660 | 1661 | 1661 | 1660 | 7018 |
| 467 | 20231227 | 114800 | 545907974 | 1661 | 1663 | 1663 | 1661 | 4011 |
| 468 | 20231227 | 114700 | 539240291 | 1662 | 1670 | 1670 | 1662 | 14103 |
| 469 | 20231227 | 114600 | 515785769 | 1670 | 1673 | 1673 | 1670 | 10043 |
| 470 | 20231227 | 114500 | 499003024 | 1674 | 1675 | 1675 | 1674 | 6129 |
| 471 | 20231227 | 114400 | 488738865 | 1676 | 1677 | 1677 | 1676 | 2111 |
| 472 | 20231227 | 114300 | 485200729 | 1676 | 1678 | 1678 | 1676 | 2000 |
| 473 | 20231227 | 114200 | 481848707 | 1676 | 1676 | 1676 | 1676 | 993 |
| 474 | 20231227 | 114100 | 480184439 | 1676 | 1678 | 1678 | 1676 | 1810 |
| 475 | 20231227 | 114000 | 477150859 | 1678 | 1677 | 1678 | 1677 | 3922 |
| 476 | 20231227 | 113900 | 470571969 | 1678 | 1678 | 1678 | 1677 | 200 |
| 477 | 20231227 | 113800 | 470236370 | 1678 | 1678 | 1678 | 1678 | 801 |
| 478 | 20231227 | 113700 | 468892292 | 1678 | 1680 | 1680 | 1678 | 45 |
| 479 | 20231227 | 113600 | 468816772 | 1680 | 1680 | 1680 | 1680 | 735 |
| 480 | 20231227 | 113500 | 467581972 | 1680 | 1680 | 1680 | 1680 | 137 |
| 481 | 20231227 | 113400 | 467351812 | 1680 | 1686 | 1691 | 1675 | 14508 |
| 482 | 20231227 | 113300 | 443017694 | 1685 | 1692 | 1692 | 1685 | 1083 |
| 483 | 20231227 | 113200 | 441191907 | 1692 | 1692 | 1692 | 1692 | 0 |
| 484 | 20231227 | 113100 | 441191907 | 1692 | 1692 | 1692 | 1692 | 10 |
| 485 | 20231227 | 113000 | 441174987 | 1687 | 1687 | 1687 | 1687 | 1276 |
| 486 | 20231227 | 112900 | 439022375 | 1687 | 1687 | 1687 | 1687 | 907 |
| 487 | 20231227 | 112800 | 437492266 | 1686 | 1687 | 1687 | 1686 | 1132 |
| 488 | 20231227 | 112700 | 435582754 | 1691 | 1691 | 1691 | 1691 | 0 |
| 489 | 20231227 | 112600 | 435582754 | 1691 | 1691 | 1691 | 1691 | 0 |
| 490 | 20231227 | 112500 | 435582754 | 1691 | 1691 | 1691 | 1691 | 0 |
| 491 | 20231227 | 112400 | 435582754 | 1691 | 1692 | 1692 | 1691 | 707 |
| 492 | 20231227 | 112300 | 434386516 | 1691 | 1692 | 1692 | 1691 | 315 |
| 493 | 20231227 | 112200 | 433853537 | 1692 | 1692 | 1692 | 1689 | 6 |
| 494 | 20231227 | 112100 | 433843394 | 1689 | 1692 | 1692 | 1686 | 12 |
| 495 | 20231227 | 112000 | 433823147 | 1692 | 1686 | 1692 | 1686 | 1001 |
| 496 | 20231227 | 111900 | 432135455 | 1692 | 1686 | 1692 | 1686 | 172 |
| 497 | 20231227 | 111800 | 431845457 | 1686 | 1686 | 1686 | 1686 | 2829 |
| 498 | 20231227 | 111700 | 427075763 | 1688 | 1688 | 1688 | 1686 | 570 |
| 499 | 20231227 | 111600 | 426113683 | 1692 | 1692 | 1692 | 1692 | 1 |
| 500 | 20231227 | 111500 | 426111991 | 1692 | 1692 | 1692 | 1692 | 2041 |
| 501 | 20231227 | 111400 | 422658619 | 1693 | 1693 | 1693 | 1693 | 0 |
| 502 | 20231227 | 111300 | 422658619 | 1693 | 1693 | 1693 | 1693 | 25 |
| 503 | 20231227 | 111200 | 422616294 | 1693 | 1693 | 1693 | 1693 | 15 |
| 504 | 20231227 | 111100 | 422590899 | 1693 | 1693 | 1693 | 1693 | 795 |
| 505 | 20231227 | 111000 | 421244964 | 1693 | 1690 | 1693 | 1690 | 657 |
| 506 | 20231227 | 110900 | 420133759 | 1690 | 1690 | 1690 | 1690 | 58 |
| 507 | 20231227 | 110800 | 420035739 | 1690 | 1690 | 1690 | 1690 | 1505 |
| 508 | 20231227 | 110700 | 417492289 | 1690 | 1690 | 1690 | 1690 | 1 |
| 509 | 20231227 | 110600 | 417490599 | 1689 | 1677 | 1689 | 1676 | 6387 |
| 510 | 20231227 | 110500 | 406755306 | 1677 | 1683 | 1689 | 1677 | 13827 |
| 511 | 20231227 | 110400 | 383534226 | 1685 | 1697 | 1697 | 1685 | 37750 |
| 512 | 20231227 | 110300 | 319729066 | 1697 | 1697 | 1697 | 1696 | 1578 |
| 513 | 20231227 | 110200 | 317052563 | 1700 | 1700 | 1700 | 1700 | 17 |
| 514 | 20231227 | 110100 | 317023663 | 1704 | 1704 | 1704 | 1704 | 0 |
| 515 | 20231227 | 110000 | 317023663 | 1704 | 1704 | 1704 | 1704 | 26 |
| 516 | 20231227 | 105900 | 316979359 | 1704 | 1697 | 1704 | 1697 | 12 |
| 517 | 20231227 | 105800 | 316958981 | 1706 | 1706 | 1706 | 1706 | 0 |
| 518 | 20231227 | 105700 | 316958981 | 1706 | 1706 | 1706 | 1706 | 2 |
| 519 | 20231227 | 105600 | 316955569 | 1697 | 1702 | 1702 | 1697 | 2609 |
| 520 | 20231227 | 105500 | 312527404 | 1706 | 1706 | 1706 | 1706 | 1 |
| 521 | 20231227 | 105400 | 312525698 | 1700 | 1700 | 1700 | 1700 | 1595 |
| 522 | 20231227 | 105300 | 309814198 | 1700 | 1700 | 1700 | 1700 | 0 |
| 523 | 20231227 | 105200 | 309814198 | 1700 | 1700 | 1700 | 1700 | 0 |
| 524 | 20231227 | 105100 | 309814198 | 1700 | 1706 | 1706 | 1700 | 325 |
| 525 | 20231227 | 105000 | 309260851 | 1706 | 1706 | 1706 | 1706 | 0 |
| 526 | 20231227 | 104900 | 309260851 | 1706 | 1706 | 1706 | 1706 | 0 |
| 527 | 20231227 | 104800 | 309260851 | 1706 | 1706 | 1706 | 1706 | 506 |
| 528 | 20231227 | 104700 | 308397615 | 1706 | 1706 | 1706 | 1706 | 1 |
| 529 | 20231227 | 104600 | 308395909 | 1703 | 1704 | 1704 | 1703 | 10 |
| 530 | 20231227 | 104500 | 308378874 | 1705 | 1706 | 1706 | 1705 | 10 |
| 531 | 20231227 | 104400 | 308361819 | 1707 | 1707 | 1707 | 1707 | 100 |
| 532 | 20231227 | 104300 | 308191119 | 1700 | 1701 | 1701 | 1700 | 300 |
| 533 | 20231227 | 104200 | 307681063 | 1707 | 1707 | 1707 | 1707 | 0 |
| 534 | 20231227 | 104100 | 307681063 | 1707 | 1707 | 1707 | 1707 | 0 |
| 535 | 20231227 | 104000 | 307681063 | 1707 | 1707 | 1707 | 1707 | 0 |
| 536 | 20231227 | 103900 | 307681063 | 1707 | 1707 | 1707 | 1707 | 1 |
| 537 | 20231227 | 103800 | 307679356 | 1698 | 1698 | 1698 | 1698 | 1500 |
| 538 | 20231227 | 103700 | 305132356 | 1708 | 1708 | 1708 | 1708 | 1 |
| 539 | 20231227 | 103600 | 305130648 | 1698 | 1709 | 1709 | 1698 | 10302 |
| 540 | 20231227 | 103500 | 287629110 | 1709 | 1709 | 1709 | 1703 | 902 |
| 541 | 20231227 | 103400 | 286092992 | 1703 | 1703 | 1703 | 1703 | 500 |
| 542 | 20231227 | 103300 | 285241492 | 1710 | 1710 | 1710 | 1710 | 0 |
| 543 | 20231227 | 103200 | 285241492 | 1710 | 1710 | 1710 | 1703 | 1922 |
| 544 | 20231227 | 103100 | 281968172 | 1703 | 1703 | 1703 | 1703 | 1300 |
| 545 | 20231227 | 103000 | 279754272 | 1703 | 1711 | 1711 | 1703 | 601 |
| 546 | 20231227 | 102900 | 278730761 | 1711 | 1711 | 1711 | 1709 | 623 |
| 547 | 20231227 | 102800 | 277665233 | 1711 | 1711 | 1711 | 1711 | 500 |
| 548 | 20231227 | 102700 | 276809733 | 1712 | 1712 | 1712 | 1712 | 0 |
| 549 | 20231227 | 102600 | 276809733 | 1712 | 1709 | 1712 | 1709 | 3854 |
| 550 | 20231227 | 102500 | 270221387 | 1708 | 1708 | 1708 | 1708 | 28 |
| 551 | 20231227 | 102400 | 270173563 | 1709 | 1709 | 1709 | 1709 | 39 |
| 552 | 20231227 | 102300 | 270106912 | 1709 | 1709 | 1709 | 1709 | 0 |
| 553 | 20231227 | 102200 | 270106912 | 1709 | 1709 | 1709 | 1709 | 0 |
| 554 | 20231227 | 102100 | 270106912 | 1709 | 1709 | 1709 | 1709 | 120 |
| 555 | 20231227 | 102000 | 269901832 | 1709 | 1709 | 1709 | 1709 | 11 |
| 556 | 20231227 | 101900 | 269883033 | 1709 | 1709 | 1709 | 1709 | 5 |
| 557 | 20231227 | 101800 | 269874488 | 1709 | 1709 | 1709 | 1709 | 300 |
| 558 | 20231227 | 101700 | 269361788 | 1709 | 1710 | 1710 | 1709 | 91 |
| 559 | 20231227 | 101600 | 269206208 | 1704 | 1710 | 1710 | 1704 | 1100 |
| 560 | 20231227 | 101500 | 267331208 | 1710 | 1710 | 1710 | 1710 | 0 |
| 561 | 20231227 | 101400 | 267331208 | 1710 | 1704 | 1710 | 1704 | 2 |
| 562 | 20231227 | 101300 | 267327794 | 1710 | 1710 | 1710 | 1710 | 0 |
| 563 | 20231227 | 101200 | 267327794 | 1710 | 1703 | 1710 | 1703 | 11 |
| 564 | 20231227 | 101100 | 267309054 | 1710 | 1710 | 1710 | 1710 | 16 |
| 565 | 20231227 | 101000 | 267281694 | 1710 | 1710 | 1710 | 1710 | 699 |
| 566 | 20231227 | 100900 | 266086404 | 1711 | 1711 | 1711 | 1711 | 10 |
| 567 | 20231227 | 100800 | 266069294 | 1711 | 1711 | 1711 | 1711 | 0 |
| 568 | 20231227 | 100700 | 266069294 | 1711 | 1711 | 1711 | 1711 | 1 |
| 569 | 20231227 | 100600 | 266067583 | 1702 | 1702 | 1702 | 1702 | 2 |
| 570 | 20231227 | 100500 | 266064179 | 1702 | 1702 | 1702 | 1702 | 0 |
| 571 | 20231227 | 100400 | 266064179 | 1702 | 1702 | 1702 | 1702 | 130 |
| 572 | 20231227 | 100300 | 265842919 | 1702 | 1697 | 1702 | 1694 | 10001 |
| 573 | 20231227 | 100200 | 248888132 | 1697 | 1703 | 1713 | 1697 | 14290 |
| 574 | 20231227 | 100100 | 224569526 | 1713 | 1702 | 1713 | 1702 | 136 |
| 575 | 20231227 | 100000 | 224338032 | 1702 | 1701 | 1702 | 1701 | 2814 |
| 576 | 20231227 | 095900 | 219548609 | 1701 | 1701 | 1701 | 1701 | 50 |
| 577 | 20231227 | 095800 | 219463559 | 1702 | 1702 | 1702 | 1702 | 0 |
| 578 | 20231227 | 095700 | 219463559 | 1702 | 1703 | 1703 | 1702 | 1411 |
| 579 | 20231227 | 095600 | 217061853 | 1713 | 1713 | 1713 | 1713 | 0 |
| 580 | 20231227 | 095500 | 217061853 | 1713 | 1713 | 1713 | 1713 | 0 |
| 581 | 20231227 | 095400 | 217061853 | 1713 | 1713 | 1713 | 1713 | 0 |
| 582 | 20231227 | 095300 | 217061853 | 1713 | 1713 | 1713 | 1713 | 0 |
| 583 | 20231227 | 095200 | 217061853 | 1713 | 1704 | 1713 | 1704 | 679 |
| 584 | 20231227 | 095100 | 215904828 | 1704 | 1704 | 1704 | 1704 | 51 |
| 585 | 20231227 | 095000 | 215817924 | 1702 | 1702 | 1702 | 1702 | 317 |
| 586 | 20231227 | 094900 | 215278390 | 1700 | 1696 | 1700 | 1695 | 2477 |
| 587 | 20231227 | 094800 | 211074063 | 1700 | 1697 | 1700 | 1696 | 703 |
| 588 | 20231227 | 094700 | 209881136 | 1697 | 1698 | 1698 | 1697 | 1000 |
| 589 | 20231227 | 094600 | 208184132 | 1697 | 1696 | 1700 | 1696 | 2082 |
| 590 | 20231227 | 094500 | 204652975 | 1700 | 1703 | 1704 | 1699 | 3166 |
| 591 | 20231227 | 094400 | 199270522 | 1708 | 1714 | 1714 | 1703 | 5003 |
| 592 | 20231227 | 094300 | 190748399 | 1705 | 1706 | 1714 | 1705 | 911 |
| 593 | 20231227 | 094200 | 189194395 | 1714 | 1707 | 1714 | 1706 | 3701 |
| 594 | 20231227 | 094100 | 182879630 | 1718 | 1717 | 1719 | 1717 | 3727 |
| 595 | 20231227 | 094000 | 176479967 | 1717 | 1705 | 1719 | 1700 | 15886 |
| 596 | 20231227 | 093900 | 149383616 | 1706 | 1700 | 1706 | 1700 | 2497 |
| 597 | 20231227 | 093800 | 145126408 | 1707 | 1700 | 1707 | 1693 | 5601 |
| 598 | 20231227 | 093700 | 135625628 | 1700 | 1705 | 1705 | 1700 | 817 |
| 599 | 20231227 | 093600 | 134233728 | 1708 | 1708 | 1708 | 1708 | 0 |
| 600 | 20231227 | 093500 | 134233728 | 1708 | 1708 | 1708 | 1708 | 1 |
| 601 | 20231227 | 093400 | 134232020 | 1709 | 1700 | 1709 | 1700 | 2 |
| 602 | 20231227 | 093300 | 134228611 | 1709 | 1701 | 1709 | 1700 | 4001 |
| 603 | 20231227 | 093200 | 127426702 | 1709 | 1709 | 1709 | 1709 | 0 |
| 604 | 20231227 | 093100 | 127426702 | 1709 | 1709 | 1709 | 1709 | 138 |
| 605 | 20231227 | 093000 | 127190860 | 1699 | 1709 | 1709 | 1699 | 114 |
| 606 | 20231227 | 092900 | 126997164 | 1709 | 1709 | 1709 | 1709 | 0 |
| 607 | 20231227 | 092800 | 126997164 | 1709 | 1709 | 1709 | 1709 | 4 |
| 608 | 20231227 | 092700 | 126990328 | 1709 | 1709 | 1709 | 1709 | 154 |
| 609 | 20231227 | 092600 | 126727142 | 1698 | 1700 | 1709 | 1698 | 601 |
| 610 | 20231227 | 092500 | 125704881 | 1709 | 1699 | 1709 | 1698 | 1307 |
| 611 | 20231227 | 092400 | 123482537 | 1699 | 1699 | 1699 | 1699 | 340 |
| 612 | 20231227 | 092300 | 122904877 | 1698 | 1701 | 1701 | 1698 | 4820 |
| 613 | 20231227 | 092200 | 114715662 | 1700 | 1700 | 1700 | 1700 | 0 |
| 614 | 20231227 | 092100 | 114715662 | 1700 | 1704 | 1704 | 1700 | 100 |
| 615 | 20231227 | 092000 | 114545612 | 1698 | 1719 | 1719 | 1698 | 6183 |
| 616 | 20231227 | 091900 | 104044802 | 1698 | 1703 | 1703 | 1698 | 10596 |
| 617 | 20231227 | 091800 | 86035127 | 1704 | 1705 | 1705 | 1704 | 8255 |
| 618 | 20231227 | 091700 | 71966282 | 1705 | 1726 | 1726 | 1705 | 3009 |
| 619 | 20231227 | 091600 | 66827643 | 1725 | 1710 | 1725 | 1710 | 5364 |
| 620 | 20231227 | 091500 | 57654139 | 1726 | 1725 | 1726 | 1725 | 108 |
| 621 | 20231227 | 091400 | 57467748 | 1709 | 1726 | 1726 | 1709 | 352 |
| 622 | 20231227 | 091300 | 56860485 | 1727 | 1727 | 1727 | 1704 | 605 |
| 623 | 20231227 | 091200 | 55827150 | 1702 | 1727 | 1728 | 1702 | 7320 |
| 624 | 20231227 | 091100 | 43316398 | 1728 | 1717 | 1728 | 1709 | 4401 |
| 625 | 20231227 | 091000 | 35782471 | 1728 | 1716 | 1728 | 1709 | 6876 |
| 626 | 20231227 | 090900 | 23999887 | 1715 | 1723 | 1723 | 1715 | 522 |
| 627 | 20231227 | 090800 | 23102161 | 1736 | 1736 | 1736 | 1728 | 89 |
| 628 | 20231227 | 090700 | 22948209 | 1738 | 1738 | 1738 | 1728 | 202 |
| 629 | 20231227 | 090600 | 22597645 | 1738 | 1738 | 1738 | 1738 | 271 |
| 630 | 20231227 | 090500 | 22126647 | 1728 | 1728 | 1728 | 1728 | 402 |
| 631 | 20231227 | 090400 | 21431991 | 1714 | 1715 | 1715 | 1714 | 128 |
| 632 | 20231227 | 090300 | 21212507 | 1710 | 1704 | 1728 | 1704 | 545 |
| 633 | 20231227 | 090200 | 20278284 | 1706 | 1728 | 1728 | 1706 | 550 |
| 634 | 20231227 | 090100 | 19338884 | 1739 | 1739 | 1739 | 1739 | 0 |
| 635 | 20231227 | 090000 | 19338884 | 1739 | 1700 | 1739 | 1699 | 11376 |