32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 3 | 20231227 | 191000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20231227 | 190900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20231227 | 190800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20231227 | 190700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20231227 | 190600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20231227 | 190500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20231227 | 190400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20231227 | 190300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20231227 | 190200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20231227 | 190100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20231227 | 190000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20231227 | 185900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20231227 | 185800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20231227 | 185700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20231227 | 185600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20231227 | 185500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20231227 | 185400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20231227 | 185300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20231227 | 185200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20231227 | 185100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20231227 | 185000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20231227 | 184900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20231227 | 184800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20231227 | 184700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20231227 | 184600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20231227 | 184500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20231227 | 184400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20231227 | 184300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20231227 | 184200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20231227 | 184100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 33 | 20231227 | 184000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20231227 | 183900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20231227 | 183800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20231227 | 183700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20231227 | 183600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20231227 | 183500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20231227 | 183400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20231227 | 183300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20231227 | 183200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20231227 | 183100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20231227 | 183000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20231227 | 182900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20231227 | 182800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20231227 | 182700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20231227 | 182600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20231227 | 182500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20231227 | 182400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20231227 | 182300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20231227 | 182200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20231227 | 182100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20231227 | 182000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20231227 | 181900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20231227 | 181800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20231227 | 181700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20231227 | 181600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20231227 | 181500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20231227 | 181400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20231227 | 181300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20231227 | 181200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20231227 | 181100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 63 | 20231227 | 181000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20231227 | 180900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20231227 | 180800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20231227 | 180700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20231227 | 180600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20231227 | 180500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20231227 | 180400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20231227 | 180300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20231227 | 180200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20231227 | 180100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20231227 | 180000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20231227 | 175900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20231227 | 175800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20231227 | 175700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20231227 | 175600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20231227 | 175500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20231227 | 175400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20231227 | 175300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20231227 | 175200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20231227 | 175100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20231227 | 175000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20231227 | 174900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20231227 | 174800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20231227 | 174700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20231227 | 174600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20231227 | 174500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20231227 | 174400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20231227 | 174300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20231227 | 174200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20231227 | 174100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 93 | 20231227 | 174000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20231227 | 173900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20231227 | 173800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20231227 | 173700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20231227 | 173600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20231227 | 173500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20231227 | 173400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20231227 | 173300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20231227 | 173200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20231227 | 173100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20231227 | 173000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20231227 | 172900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20231227 | 172800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20231227 | 172700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20231227 | 172600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20231227 | 172500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20231227 | 172400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20231227 | 172300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20231227 | 172200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20231227 | 172100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20231227 | 172000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20231227 | 171900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20231227 | 171800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20231227 | 171700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20231227 | 171600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20231227 | 171500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20231227 | 171400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20231227 | 171300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20231227 | 171200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20231227 | 171100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 123 | 20231227 | 171000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20231227 | 170900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20231227 | 170800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20231227 | 170700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20231227 | 170600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20231227 | 170500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20231227 | 170400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20231227 | 170300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20231227 | 170200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20231227 | 170100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20231227 | 170000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20231227 | 165900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20231227 | 165800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20231227 | 165700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20231227 | 165600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20231227 | 165500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20231227 | 165400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20231227 | 165300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20231227 | 165200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20231227 | 165100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20231227 | 165000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20231227 | 164900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20231227 | 164800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20231227 | 164700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20231227 | 164600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20231227 | 164500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20231227 | 164400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20231227 | 164300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20231227 | 164200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20231227 | 164100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 153 | 20231227 | 164000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20231227 | 163900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20231227 | 163800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20231227 | 163700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20231227 | 163600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20231227 | 163500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20231227 | 163400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20231227 | 163300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20231227 | 163200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20231227 | 163100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20231227 | 163000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20231227 | 162900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20231227 | 162800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20231227 | 162700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20231227 | 162600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20231227 | 162500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20231227 | 162400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20231227 | 162300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20231227 | 162200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20231227 | 162100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20231227 | 162000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20231227 | 161900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20231227 | 161800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20231227 | 161700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20231227 | 161600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20231227 | 161500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20231227 | 161400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20231227 | 161300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20231227 | 161200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20231227 | 161100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 183 | 20231227 | 161000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20231227 | 160900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20231227 | 160800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20231227 | 160700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20231227 | 160600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20231227 | 160500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20231227 | 160400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20231227 | 160300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20231227 | 160200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20231227 | 160100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20231227 | 160000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20231227 | 155900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 195 | 20231227 | 155800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 196 | 20231227 | 155700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 197 | 20231227 | 155600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 198 | 20231227 | 155500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 199 | 20231227 | 155400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 200 | 20231227 | 155300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 201 | 20231227 | 155200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 202 | 20231227 | 155100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 203 | 20231227 | 155000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 204 | 20231227 | 154900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 205 | 20231227 | 154800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 206 | 20231227 | 154700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 207 | 20231227 | 154600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 208 | 20231227 | 154500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 209 | 20231227 | 154400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 210 | 20231227 | 154300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 211 | 20231227 | 154200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 212 | 20231227 | 154100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 213 | 20231227 | 154000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 214 | 20231227 | 153900 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 215 | 20231227 | 153800 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 216 | 20231227 | 153700 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 217 | 20231227 | 153600 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 218 | 20231227 | 153500 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 219 | 20231227 | 153400 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 220 | 20231227 | 153300 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 221 | 20231227 | 153200 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 222 | 20231227 | 153100 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 0 |
| 223 | 20231227 | 153000 | 1326628970 | 12200 | 12200 | 12200 | 12200 | 3417 |
| 224 | 20231227 | 152900 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 225 | 20231227 | 152800 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 226 | 20231227 | 152700 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 227 | 20231227 | 152600 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 228 | 20231227 | 152500 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 229 | 20231227 | 152400 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 230 | 20231227 | 152300 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 231 | 20231227 | 152200 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 232 | 20231227 | 152100 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 233 | 20231227 | 152000 | 1284941570 | 12210 | 12210 | 12210 | 12210 | 0 |
| 234 | 20231227 | 151900 | 1284941570 | 12210 | 12200 | 12210 | 12200 | 909 |
| 235 | 20231227 | 151800 | 1273848220 | 12200 | 12200 | 12200 | 12200 | 230 |
| 236 | 20231227 | 151700 | 1271042220 | 12170 | 12210 | 12210 | 12170 | 685 |
| 237 | 20231227 | 151600 | 1262702070 | 12210 | 12180 | 12210 | 12180 | 3553 |
| 238 | 20231227 | 151500 | 1219349050 | 12170 | 12170 | 12170 | 12170 | 227 |
| 239 | 20231227 | 151400 | 1216586460 | 12160 | 12170 | 12170 | 12160 | 197 |
| 240 | 20231227 | 151300 | 1214190140 | 12170 | 12170 | 12170 | 12170 | 483 |
| 241 | 20231227 | 151200 | 1208312030 | 12160 | 12160 | 12170 | 12160 | 119 |
| 242 | 20231227 | 151100 | 1206864980 | 12160 | 12170 | 12170 | 12160 | 38 |
| 243 | 20231227 | 151000 | 1206402600 | 12160 | 12160 | 12160 | 12160 | 52 |
| 244 | 20231227 | 150900 | 1205770280 | 12160 | 12170 | 12170 | 12160 | 51 |
| 245 | 20231227 | 150800 | 1205150110 | 12170 | 12170 | 12170 | 12150 | 87 |
| 246 | 20231227 | 150700 | 1204091340 | 12170 | 12160 | 12170 | 12160 | 61 |
| 247 | 20231227 | 150600 | 1203349570 | 12160 | 12160 | 12160 | 12160 | 0 |
| 248 | 20231227 | 150500 | 1203349570 | 12160 | 12170 | 12170 | 12160 | 172 |
| 249 | 20231227 | 150400 | 1201257970 | 12170 | 12170 | 12170 | 12170 | 1 |
| 250 | 20231227 | 150300 | 1201245800 | 12170 | 12160 | 12170 | 12140 | 711 |
| 251 | 20231227 | 150200 | 1192610490 | 12160 | 12170 | 12170 | 12160 | 73 |
| 252 | 20231227 | 150100 | 1191722090 | 12170 | 12180 | 12180 | 12170 | 64 |
| 253 | 20231227 | 150000 | 1190943170 | 12170 | 12170 | 12170 | 12170 | 303 |
| 254 | 20231227 | 145900 | 1187255660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 255 | 20231227 | 145800 | 1187255660 | 12190 | 12190 | 12190 | 12190 | 0 |
| 256 | 20231227 | 145700 | 1187255660 | 12190 | 12190 | 12190 | 12190 | 30 |
| 257 | 20231227 | 145600 | 1186889960 | 12180 | 12180 | 12180 | 12180 | 35 |
| 258 | 20231227 | 145500 | 1186463660 | 12180 | 12180 | 12180 | 12180 | 1 |
| 259 | 20231227 | 145400 | 1186451480 | 12180 | 12190 | 12190 | 12180 | 682 |
| 260 | 20231227 | 145300 | 1178143210 | 12200 | 12200 | 12200 | 12200 | 0 |
| 261 | 20231227 | 145200 | 1178143210 | 12200 | 12200 | 12200 | 12200 | 2 |
| 262 | 20231227 | 145100 | 1178118810 | 12200 | 12200 | 12200 | 12200 | 478 |
| 263 | 20231227 | 145000 | 1172287210 | 12210 | 12200 | 12210 | 12200 | 22 |
| 264 | 20231227 | 144900 | 1172018710 | 12200 | 12200 | 12200 | 12200 | 150 |
| 265 | 20231227 | 144800 | 1170188710 | 12200 | 12200 | 12200 | 12200 | 37 |
| 266 | 20231227 | 144700 | 1169737310 | 12200 | 12200 | 12200 | 12200 | 50 |
| 267 | 20231227 | 144600 | 1169127310 | 12200 | 12200 | 12200 | 12200 | 71 |
| 268 | 20231227 | 144500 | 1168261110 | 12200 | 12200 | 12200 | 12200 | 113 |
| 269 | 20231227 | 144400 | 1166882510 | 12200 | 12210 | 12210 | 12200 | 15 |
| 270 | 20231227 | 144300 | 1166699480 | 12210 | 12200 | 12210 | 12200 | 27 |
| 271 | 20231227 | 144200 | 1166370010 | 12200 | 12200 | 12200 | 12200 | 72 |
| 272 | 20231227 | 144100 | 1165491610 | 12200 | 12210 | 12210 | 12200 | 296 |
| 273 | 20231227 | 144000 | 1161880390 | 12210 | 12200 | 12210 | 12200 | 14 |
| 274 | 20231227 | 143900 | 1161709560 | 12200 | 12200 | 12210 | 12200 | 76 |
| 275 | 20231227 | 143800 | 1160782260 | 12210 | 12200 | 12210 | 12200 | 439 |
| 276 | 20231227 | 143700 | 1155422460 | 12200 | 12200 | 12200 | 12200 | 678 |
| 277 | 20231227 | 143600 | 1147150860 | 12180 | 12180 | 12180 | 12180 | 21 |
| 278 | 20231227 | 143500 | 1146895080 | 12180 | 12180 | 12180 | 12180 | 37 |
| 279 | 20231227 | 143400 | 1146444420 | 12180 | 12180 | 12180 | 12180 | 32 |
| 280 | 20231227 | 143300 | 1146054660 | 12180 | 12180 | 12180 | 12180 | 74 |
| 281 | 20231227 | 143200 | 1145153340 | 12180 | 12160 | 12180 | 12160 | 6605 |
| 282 | 20231227 | 143100 | 1064823320 | 12160 | 12160 | 12160 | 12160 | 216 |
| 283 | 20231227 | 143000 | 1062196760 | 12160 | 12140 | 12160 | 12140 | 2906 |
| 284 | 20231227 | 142900 | 1026874170 | 12150 | 12150 | 12150 | 12150 | 1 |
| 285 | 20231227 | 142800 | 1026862020 | 12140 | 12150 | 12160 | 12140 | 1906 |
| 286 | 20231227 | 142700 | 1003703260 | 12150 | 12150 | 12150 | 12150 | 16 |
| 287 | 20231227 | 142600 | 1003508860 | 12140 | 12150 | 12150 | 12140 | 1791 |
| 288 | 20231227 | 142500 | 981753240 | 12140 | 12140 | 12140 | 12140 | 452 |
| 289 | 20231227 | 142400 | 976265960 | 12140 | 12140 | 12140 | 12140 | 221 |
| 290 | 20231227 | 142300 | 973583020 | 12130 | 12140 | 12140 | 12130 | 68 |
| 291 | 20231227 | 142200 | 972757530 | 12140 | 12140 | 12140 | 12140 | 4 |
| 292 | 20231227 | 142100 | 972708970 | 12130 | 12140 | 12140 | 12130 | 251 |
| 293 | 20231227 | 142000 | 969663090 | 12140 | 12150 | 12150 | 12140 | 15 |
| 294 | 20231227 | 141900 | 969480940 | 12130 | 12150 | 12150 | 12130 | 1094 |
| 295 | 20231227 | 141800 | 956202080 | 12150 | 12150 | 12150 | 12150 | 17 |
| 296 | 20231227 | 141700 | 955995530 | 12140 | 12140 | 12140 | 12140 | 0 |
| 297 | 20231227 | 141600 | 955995530 | 12140 | 12150 | 12150 | 12140 | 30 |
| 298 | 20231227 | 141500 | 955631230 | 12150 | 12150 | 12150 | 12150 | 115 |
| 299 | 20231227 | 141400 | 954233980 | 12150 | 12140 | 12150 | 12140 | 644 |
| 300 | 20231227 | 141300 | 946411080 | 12150 | 12150 | 12150 | 12150 | 523 |
| 301 | 20231227 | 141200 | 940056630 | 12150 | 12150 | 12150 | 12150 | 2 |
| 302 | 20231227 | 141100 | 940032330 | 12140 | 12140 | 12140 | 12140 | 0 |
| 303 | 20231227 | 141000 | 940032330 | 12140 | 12140 | 12140 | 12140 | 213 |
| 304 | 20231227 | 140900 | 937446510 | 12140 | 12140 | 12140 | 12140 | 3 |
| 305 | 20231227 | 140800 | 937410090 | 12140 | 12140 | 12140 | 12140 | 247 |
| 306 | 20231227 | 140700 | 934411510 | 12140 | 12140 | 12140 | 12140 | 0 |
| 307 | 20231227 | 140600 | 934411510 | 12140 | 12140 | 12140 | 12140 | 211 |
| 308 | 20231227 | 140500 | 931849970 | 12150 | 12160 | 12160 | 12150 | 1662 |
| 309 | 20231227 | 140400 | 911656570 | 12160 | 12160 | 12160 | 12160 | 1 |
| 310 | 20231227 | 140300 | 911644410 | 12160 | 12160 | 12160 | 12160 | 0 |
| 311 | 20231227 | 140200 | 911644410 | 12160 | 12160 | 12160 | 12160 | 1160 |
| 312 | 20231227 | 140100 | 897538810 | 12160 | 12170 | 12170 | 12160 | 1001 |
| 313 | 20231227 | 140000 | 885356650 | 12180 | 12170 | 12180 | 12170 | 415 |
| 314 | 20231227 | 135900 | 880306060 | 12170 | 12170 | 12170 | 12170 | 589 |
| 315 | 20231227 | 135800 | 873137930 | 12170 | 12170 | 12180 | 12170 | 1616 |
| 316 | 20231227 | 135700 | 853471050 | 12180 | 12180 | 12180 | 12180 | 0 |
| 317 | 20231227 | 135600 | 853471050 | 12180 | 12180 | 12180 | 12180 | 569 |
| 318 | 20231227 | 135500 | 846540630 | 12180 | 12170 | 12180 | 12170 | 1216 |
| 319 | 20231227 | 135400 | 831734320 | 12170 | 12170 | 12170 | 12170 | 106 |
| 320 | 20231227 | 135300 | 830444300 | 12170 | 12170 | 12170 | 12170 | 2 |
| 321 | 20231227 | 135200 | 830419960 | 12170 | 12170 | 12170 | 12170 | 6 |
| 322 | 20231227 | 135100 | 830346940 | 12170 | 12170 | 12170 | 12170 | 46 |
| 323 | 20231227 | 135000 | 829787120 | 12170 | 12170 | 12170 | 12170 | 1212 |
| 324 | 20231227 | 134900 | 815037080 | 12170 | 12170 | 12170 | 12170 | 0 |
| 325 | 20231227 | 134800 | 815037080 | 12170 | 12170 | 12170 | 12170 | 101 |
| 326 | 20231227 | 134700 | 813807910 | 12170 | 12170 | 12170 | 12170 | 357 |
| 327 | 20231227 | 134600 | 809463220 | 12170 | 12170 | 12170 | 12170 | 10 |
| 328 | 20231227 | 134500 | 809341520 | 12160 | 12170 | 12170 | 12160 | 16 |
| 329 | 20231227 | 134400 | 809146910 | 12170 | 12170 | 12170 | 12170 | 84 |
| 330 | 20231227 | 134300 | 808124630 | 12170 | 12180 | 12180 | 12170 | 93 |
| 331 | 20231227 | 134200 | 806992770 | 12170 | 12190 | 12190 | 12170 | 1313 |
| 332 | 20231227 | 134100 | 791001850 | 12190 | 12190 | 12190 | 12190 | 54 |
| 333 | 20231227 | 134000 | 790343590 | 12190 | 12190 | 12190 | 12190 | 101 |
| 334 | 20231227 | 133900 | 789112400 | 12190 | 12190 | 12190 | 12190 | 0 |
| 335 | 20231227 | 133800 | 789112400 | 12190 | 12190 | 12190 | 12190 | 29 |
| 336 | 20231227 | 133700 | 788758890 | 12180 | 12200 | 12200 | 12180 | 702 |
| 337 | 20231227 | 133600 | 780202610 | 12200 | 12200 | 12200 | 12200 | 225 |
| 338 | 20231227 | 133500 | 777457610 | 12200 | 12200 | 12200 | 12200 | 0 |
| 339 | 20231227 | 133400 | 777457610 | 12200 | 12200 | 12200 | 12200 | 1 |
| 340 | 20231227 | 133300 | 777445410 | 12200 | 12200 | 12200 | 12200 | 0 |
| 341 | 20231227 | 133200 | 777445410 | 12200 | 12200 | 12200 | 12200 | 0 |
| 342 | 20231227 | 133100 | 777445410 | 12200 | 12200 | 12200 | 12200 | 332 |
| 343 | 20231227 | 133000 | 773395010 | 12200 | 12200 | 12200 | 12200 | 0 |
| 344 | 20231227 | 132900 | 773395010 | 12200 | 12200 | 12200 | 12200 | 89 |
| 345 | 20231227 | 132800 | 772309210 | 12200 | 12200 | 12200 | 12200 | 1 |
| 346 | 20231227 | 132700 | 772297010 | 12200 | 12200 | 12200 | 12200 | 44 |
| 347 | 20231227 | 132600 | 771760210 | 12200 | 12200 | 12200 | 12200 | 6 |
| 348 | 20231227 | 132500 | 771687010 | 12200 | 12190 | 12200 | 12190 | 78 |
| 349 | 20231227 | 132400 | 770735670 | 12190 | 12200 | 12200 | 12190 | 90 |
| 350 | 20231227 | 132300 | 769637860 | 12190 | 12200 | 12200 | 12190 | 6 |
| 351 | 20231227 | 132200 | 769564680 | 12200 | 12200 | 12200 | 12200 | 1 |
| 352 | 20231227 | 132100 | 769552480 | 12190 | 12190 | 12190 | 12190 | 17 |
| 353 | 20231227 | 132000 | 769345250 | 12190 | 12200 | 12200 | 12190 | 21 |
| 354 | 20231227 | 131900 | 769089060 | 12190 | 12190 | 12190 | 12190 | 0 |
| 355 | 20231227 | 131800 | 769089060 | 12190 | 12190 | 12190 | 12190 | 0 |
| 356 | 20231227 | 131700 | 769089060 | 12190 | 12200 | 12200 | 12190 | 53 |
| 357 | 20231227 | 131600 | 768442470 | 12190 | 12190 | 12190 | 12190 | 78 |
| 358 | 20231227 | 131500 | 767491650 | 12190 | 12190 | 12190 | 12190 | 1 |
| 359 | 20231227 | 131400 | 767479460 | 12180 | 12180 | 12180 | 12180 | 15 |
| 360 | 20231227 | 131300 | 767296760 | 12190 | 12190 | 12190 | 12190 | 87 |
| 361 | 20231227 | 131200 | 766236230 | 12180 | 12180 | 12180 | 12180 | 0 |
| 362 | 20231227 | 131100 | 766236230 | 12180 | 12180 | 12180 | 12180 | 22 |
| 363 | 20231227 | 131000 | 765968270 | 12190 | 12190 | 12190 | 12190 | 7 |
| 364 | 20231227 | 130900 | 765882940 | 12190 | 12190 | 12190 | 12190 | 10 |
| 365 | 20231227 | 130800 | 765761040 | 12190 | 12190 | 12190 | 12190 | 52 |
| 366 | 20231227 | 130700 | 765127160 | 12190 | 12190 | 12190 | 12180 | 24 |
| 367 | 20231227 | 130600 | 764834610 | 12190 | 12190 | 12190 | 12190 | 0 |
| 368 | 20231227 | 130500 | 764834610 | 12190 | 12190 | 12190 | 12190 | 258 |
| 369 | 20231227 | 130400 | 761689590 | 12190 | 12180 | 12190 | 12180 | 93 |
| 370 | 20231227 | 130300 | 760556020 | 12180 | 12180 | 12180 | 12180 | 79 |
| 371 | 20231227 | 130200 | 759593800 | 12190 | 12190 | 12190 | 12190 | 316 |
| 372 | 20231227 | 130100 | 755741760 | 12180 | 12190 | 12190 | 12180 | 58 |
| 373 | 20231227 | 130000 | 755035280 | 12180 | 12190 | 12190 | 12180 | 259 |
| 374 | 20231227 | 125900 | 751880570 | 12190 | 12190 | 12190 | 12190 | 0 |
| 375 | 20231227 | 125800 | 751880570 | 12190 | 12190 | 12190 | 12190 | 66 |
| 376 | 20231227 | 125700 | 751076030 | 12180 | 12180 | 12180 | 12180 | 850 |
| 377 | 20231227 | 125600 | 740723030 | 12170 | 12170 | 12180 | 12170 | 591 |
| 378 | 20231227 | 125500 | 733530530 | 12180 | 12180 | 12180 | 12180 | 126 |
| 379 | 20231227 | 125400 | 731995850 | 12190 | 12190 | 12190 | 12190 | 10 |
| 380 | 20231227 | 125300 | 731873950 | 12190 | 12200 | 12200 | 12190 | 820 |
| 381 | 20231227 | 125200 | 721878050 | 12200 | 12200 | 12200 | 12200 | 191 |
| 382 | 20231227 | 125100 | 719547850 | 12200 | 12210 | 12210 | 12190 | 102 |
| 383 | 20231227 | 125000 | 718303570 | 12200 | 12200 | 12200 | 12200 | 11 |
| 384 | 20231227 | 124900 | 718169370 | 12200 | 12200 | 12200 | 12200 | 18 |
| 385 | 20231227 | 124800 | 717949770 | 12200 | 12200 | 12200 | 12200 | 44 |
| 386 | 20231227 | 124700 | 717412970 | 12200 | 12200 | 12200 | 12200 | 18 |
| 387 | 20231227 | 124600 | 717193370 | 12200 | 12180 | 12200 | 12180 | 154 |
| 388 | 20231227 | 124500 | 715317630 | 12180 | 12180 | 12180 | 12180 | 0 |
| 389 | 20231227 | 124400 | 715317630 | 12180 | 12190 | 12190 | 12180 | 453 |
| 390 | 20231227 | 124300 | 709795940 | 12200 | 12200 | 12200 | 12200 | 581 |
| 391 | 20231227 | 124200 | 702707740 | 12210 | 12210 | 12210 | 12210 | 0 |
| 392 | 20231227 | 124100 | 702707740 | 12210 | 12200 | 12210 | 12200 | 67 |
| 393 | 20231227 | 124000 | 701890240 | 12210 | 12210 | 12210 | 12210 | 2 |
| 394 | 20231227 | 123900 | 701865820 | 12200 | 12200 | 12200 | 12200 | 1 |
| 395 | 20231227 | 123800 | 701853620 | 12200 | 12200 | 12210 | 12200 | 205 |
| 396 | 20231227 | 123700 | 699350990 | 12200 | 12200 | 12200 | 12200 | 1 |
| 397 | 20231227 | 123600 | 699338790 | 12200 | 12200 | 12200 | 12200 | 0 |
| 398 | 20231227 | 123500 | 699338790 | 12200 | 12200 | 12200 | 12200 | 66 |
| 399 | 20231227 | 123400 | 698533590 | 12200 | 12200 | 12200 | 12200 | 550 |
| 400 | 20231227 | 123300 | 691823590 | 12190 | 12200 | 12200 | 12190 | 38 |
| 401 | 20231227 | 123200 | 691360190 | 12200 | 12200 | 12200 | 12200 | 3 |
| 402 | 20231227 | 123100 | 691323590 | 12190 | 12190 | 12190 | 12190 | 1 |
| 403 | 20231227 | 123000 | 691311400 | 12190 | 12190 | 12190 | 12190 | 1 |
| 404 | 20231227 | 122900 | 691299210 | 12190 | 12190 | 12190 | 12190 | 41 |
| 405 | 20231227 | 122800 | 690799420 | 12190 | 12180 | 12190 | 12180 | 217 |
| 406 | 20231227 | 122700 | 688154200 | 12190 | 12190 | 12190 | 12190 | 1 |
| 407 | 20231227 | 122600 | 688142010 | 12180 | 12180 | 12180 | 12180 | 0 |
| 408 | 20231227 | 122500 | 688142010 | 12180 | 12180 | 12180 | 12180 | 2 |
| 409 | 20231227 | 122400 | 688117650 | 12160 | 12160 | 12160 | 12160 | 0 |
| 410 | 20231227 | 122300 | 688117650 | 12160 | 12160 | 12160 | 12160 | 0 |
| 411 | 20231227 | 122200 | 688117650 | 12160 | 12160 | 12160 | 12160 | 11 |
| 412 | 20231227 | 122100 | 687983890 | 12160 | 12160 | 12160 | 12150 | 64 |
| 413 | 20231227 | 122000 | 687205700 | 12160 | 12160 | 12160 | 12160 | 82 |
| 414 | 20231227 | 121900 | 686208580 | 12160 | 12160 | 12160 | 12160 | 1 |
| 415 | 20231227 | 121800 | 686196420 | 12160 | 12160 | 12160 | 12160 | 0 |
| 416 | 20231227 | 121700 | 686196420 | 12160 | 12160 | 12160 | 12160 | 119 |
| 417 | 20231227 | 121600 | 684749380 | 12160 | 12170 | 12170 | 12160 | 205 |
| 418 | 20231227 | 121500 | 682256250 | 12180 | 12180 | 12180 | 12180 | 0 |
| 419 | 20231227 | 121400 | 682256250 | 12180 | 12180 | 12180 | 12180 | 86 |
| 420 | 20231227 | 121300 | 681208770 | 12180 | 12180 | 12180 | 12180 | 26 |
| 421 | 20231227 | 121200 | 680892090 | 12180 | 12180 | 12180 | 12180 | 2 |
| 422 | 20231227 | 121100 | 680867730 | 12180 | 12170 | 12180 | 12170 | 27 |
| 423 | 20231227 | 121000 | 680539020 | 12170 | 12170 | 12170 | 12170 | 42 |
| 424 | 20231227 | 120900 | 680027880 | 12170 | 12170 | 12170 | 12170 | 14 |
| 425 | 20231227 | 120800 | 679857500 | 12170 | 12180 | 12180 | 12170 | 22 |
| 426 | 20231227 | 120700 | 679589670 | 12180 | 12180 | 12180 | 12180 | 1 |
| 427 | 20231227 | 120600 | 679577490 | 12180 | 12180 | 12180 | 12180 | 1 |
| 428 | 20231227 | 120500 | 679565310 | 12190 | 12190 | 12190 | 12190 | 5 |
| 429 | 20231227 | 120400 | 679504360 | 12190 | 12190 | 12190 | 12190 | 2 |
| 430 | 20231227 | 120300 | 679479980 | 12190 | 12190 | 12190 | 12190 | 1 |
| 431 | 20231227 | 120200 | 679467790 | 12190 | 12190 | 12190 | 12190 | 0 |
| 432 | 20231227 | 120100 | 679467790 | 12190 | 12190 | 12190 | 12190 | 1 |
| 433 | 20231227 | 120000 | 679455600 | 12160 | 12160 | 12160 | 12160 | 235 |
| 434 | 20231227 | 115900 | 676598000 | 12160 | 12160 | 12160 | 12160 | 231 |
| 435 | 20231227 | 115800 | 673789040 | 12160 | 12160 | 12170 | 12160 | 16 |
| 436 | 20231227 | 115700 | 673594430 | 12170 | 12170 | 12170 | 12170 | 31 |
| 437 | 20231227 | 115600 | 673217160 | 12160 | 12160 | 12160 | 12160 | 0 |
| 438 | 20231227 | 115500 | 673217160 | 12160 | 12160 | 12160 | 12160 | 1 |
| 439 | 20231227 | 115400 | 673205000 | 12160 | 12160 | 12160 | 12160 | 1 |
| 440 | 20231227 | 115300 | 673192840 | 12170 | 12170 | 12170 | 12170 | 1 |
| 441 | 20231227 | 115200 | 673180670 | 12170 | 12170 | 12170 | 12170 | 3 |
| 442 | 20231227 | 115100 | 673144160 | 12160 | 12160 | 12160 | 12160 | 3 |
| 443 | 20231227 | 115000 | 673107680 | 12150 | 12150 | 12150 | 12150 | 0 |
| 444 | 20231227 | 114900 | 673107680 | 12150 | 12150 | 12150 | 12150 | 0 |
| 445 | 20231227 | 114800 | 673107680 | 12150 | 12150 | 12150 | 12150 | 0 |
| 446 | 20231227 | 114700 | 673107680 | 12150 | 12150 | 12150 | 12150 | 0 |
| 447 | 20231227 | 114600 | 673107680 | 12150 | 12160 | 12160 | 12150 | 87 |
| 448 | 20231227 | 114500 | 672050560 | 12150 | 12150 | 12150 | 12150 | 0 |
| 449 | 20231227 | 114400 | 672050560 | 12150 | 12160 | 12160 | 12150 | 50 |
| 450 | 20231227 | 114300 | 671442930 | 12160 | 12160 | 12160 | 12160 | 0 |
| 451 | 20231227 | 114200 | 671442930 | 12160 | 12160 | 12160 | 12160 | 30 |
| 452 | 20231227 | 114100 | 671078130 | 12160 | 12160 | 12160 | 12160 | 0 |
| 453 | 20231227 | 114000 | 671078130 | 12160 | 12170 | 12170 | 12160 | 32 |
| 454 | 20231227 | 113900 | 670689000 | 12170 | 12170 | 12170 | 12170 | 191 |
| 455 | 20231227 | 113800 | 668364530 | 12170 | 12170 | 12170 | 12170 | 0 |
| 456 | 20231227 | 113700 | 668364530 | 12170 | 12170 | 12170 | 12170 | 0 |
| 457 | 20231227 | 113600 | 668364530 | 12170 | 12170 | 12170 | 12170 | 1 |
| 458 | 20231227 | 113500 | 668352360 | 12170 | 12170 | 12170 | 12170 | 0 |
| 459 | 20231227 | 113400 | 668352360 | 12170 | 12170 | 12170 | 12170 | 99 |
| 460 | 20231227 | 113300 | 667147530 | 12170 | 12160 | 12170 | 12160 | 963 |
| 461 | 20231227 | 113200 | 655429430 | 12160 | 12160 | 12160 | 12160 | 173 |
| 462 | 20231227 | 113100 | 653325750 | 12160 | 12160 | 12160 | 12160 | 210 |
| 463 | 20231227 | 113000 | 650772150 | 12170 | 12170 | 12170 | 12170 | 4 |
| 464 | 20231227 | 112900 | 650723470 | 12160 | 12160 | 12170 | 12160 | 46 |
| 465 | 20231227 | 112800 | 650163890 | 12170 | 12170 | 12170 | 12170 | 0 |
| 466 | 20231227 | 112700 | 650163890 | 12170 | 12160 | 12170 | 12160 | 254 |
| 467 | 20231227 | 112600 | 647074840 | 12160 | 12160 | 12160 | 12160 | 347 |
| 468 | 20231227 | 112500 | 642855320 | 12170 | 12170 | 12170 | 12170 | 129 |
| 469 | 20231227 | 112400 | 641285390 | 12180 | 12180 | 12180 | 12180 | 683 |
| 470 | 20231227 | 112300 | 632966450 | 12210 | 12210 | 12210 | 12210 | 0 |
| 471 | 20231227 | 112200 | 632966450 | 12210 | 12210 | 12210 | 12210 | 20 |
| 472 | 20231227 | 112100 | 632722250 | 12210 | 12200 | 12210 | 12200 | 3 |
| 473 | 20231227 | 112000 | 632685640 | 12210 | 12210 | 12210 | 12210 | 2 |
| 474 | 20231227 | 111900 | 632661220 | 12210 | 12210 | 12210 | 12210 | 631 |
| 475 | 20231227 | 111800 | 624956710 | 12180 | 12180 | 12180 | 12180 | 0 |
| 476 | 20231227 | 111700 | 624956710 | 12180 | 12180 | 12180 | 12180 | 27 |
| 477 | 20231227 | 111600 | 624627850 | 12200 | 12200 | 12200 | 12200 | 368 |
| 478 | 20231227 | 111500 | 620138250 | 12200 | 12200 | 12200 | 12200 | 4 |
| 479 | 20231227 | 111400 | 620089450 | 12200 | 12200 | 12200 | 12200 | 1 |
| 480 | 20231227 | 111300 | 620077250 | 12200 | 12200 | 12200 | 12200 | 20 |
| 481 | 20231227 | 111200 | 619833250 | 12180 | 12180 | 12180 | 12180 | 0 |
| 482 | 20231227 | 111100 | 619833250 | 12180 | 12180 | 12180 | 12180 | 0 |
| 483 | 20231227 | 111000 | 619833250 | 12180 | 12180 | 12180 | 12180 | 55 |
| 484 | 20231227 | 110900 | 619163350 | 12180 | 12180 | 12180 | 12180 | 5 |
| 485 | 20231227 | 110800 | 619102450 | 12180 | 12170 | 12180 | 12150 | 194 |
| 486 | 20231227 | 110700 | 616743070 | 12170 | 12170 | 12170 | 12170 | 2 |
| 487 | 20231227 | 110600 | 616718730 | 12170 | 12170 | 12170 | 12170 | 3 |
| 488 | 20231227 | 110500 | 616682220 | 12180 | 12180 | 12180 | 12180 | 56 |
| 489 | 20231227 | 110400 | 616000140 | 12180 | 12150 | 12180 | 12150 | 53 |
| 490 | 20231227 | 110300 | 615355410 | 12130 | 12130 | 12130 | 12130 | 0 |
| 491 | 20231227 | 110200 | 615355410 | 12130 | 12130 | 12130 | 12130 | 0 |
| 492 | 20231227 | 110100 | 615355410 | 12130 | 12130 | 12130 | 12130 | 20 |
| 493 | 20231227 | 110000 | 615112810 | 12180 | 12180 | 12180 | 12140 | 1192 |
| 494 | 20231227 | 105900 | 600640040 | 12180 | 12150 | 12180 | 12150 | 22 |
| 495 | 20231227 | 105800 | 600372410 | 12180 | 12150 | 12180 | 12150 | 106 |
| 496 | 20231227 | 105700 | 599081360 | 12150 | 12160 | 12160 | 12140 | 191 |
| 497 | 20231227 | 105600 | 596761620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 498 | 20231227 | 105500 | 596761620 | 12160 | 12150 | 12160 | 12150 | 59 |
| 499 | 20231227 | 105400 | 596044490 | 12150 | 12150 | 12150 | 12150 | 20 |
| 500 | 20231227 | 105300 | 595801490 | 12150 | 12150 | 12150 | 12150 | 27 |
| 501 | 20231227 | 105200 | 595473440 | 12180 | 12180 | 12180 | 12180 | 0 |
| 502 | 20231227 | 105100 | 595473440 | 12180 | 12170 | 12180 | 12160 | 164 |
| 503 | 20231227 | 105000 | 593478030 | 12180 | 12180 | 12190 | 12170 | 93 |
| 504 | 20231227 | 104900 | 592345320 | 12200 | 12180 | 12200 | 12180 | 52 |
| 505 | 20231227 | 104800 | 591711460 | 12170 | 12170 | 12170 | 12170 | 0 |
| 506 | 20231227 | 104700 | 591711460 | 12170 | 12200 | 12200 | 12170 | 30 |
| 507 | 20231227 | 104600 | 591346300 | 12170 | 12170 | 12170 | 12170 | 82 |
| 508 | 20231227 | 104500 | 590348360 | 12160 | 12130 | 12160 | 12130 | 82 |
| 509 | 20231227 | 104400 | 589352890 | 12120 | 12200 | 12200 | 12110 | 1075 |
| 510 | 20231227 | 104300 | 576307700 | 12210 | 12200 | 12210 | 12200 | 128 |
| 511 | 20231227 | 104200 | 574746000 | 12210 | 12210 | 12210 | 12210 | 1 |
| 512 | 20231227 | 104100 | 574733790 | 12210 | 12210 | 12210 | 12210 | 0 |
| 513 | 20231227 | 104000 | 574733790 | 12210 | 12210 | 12210 | 12210 | 70 |
| 514 | 20231227 | 103900 | 573879090 | 12210 | 12220 | 12220 | 12210 | 7 |
| 515 | 20231227 | 103800 | 573793580 | 12220 | 12190 | 12220 | 12190 | 56 |
| 516 | 20231227 | 103700 | 573110370 | 12200 | 12200 | 12200 | 12200 | 555 |
| 517 | 20231227 | 103600 | 566339370 | 12210 | 12200 | 12210 | 12200 | 152 |
| 518 | 20231227 | 103500 | 564483460 | 12200 | 12200 | 12200 | 12200 | 240 |
| 519 | 20231227 | 103400 | 561555460 | 12200 | 12200 | 12200 | 12200 | 1 |
| 520 | 20231227 | 103300 | 561543260 | 12160 | 12160 | 12160 | 12160 | 500 |
| 521 | 20231227 | 103200 | 555463260 | 12160 | 12160 | 12160 | 12160 | 0 |
| 522 | 20231227 | 103100 | 555463260 | 12160 | 12160 | 12160 | 12160 | 0 |
| 523 | 20231227 | 103000 | 555463260 | 12160 | 12160 | 12160 | 12160 | 2 |
| 524 | 20231227 | 102900 | 555438940 | 12150 | 12160 | 12160 | 12150 | 83 |
| 525 | 20231227 | 102800 | 554429670 | 12160 | 12150 | 12160 | 12150 | 65 |
| 526 | 20231227 | 102700 | 553639370 | 12160 | 12190 | 12210 | 12150 | 264 |
| 527 | 20231227 | 102600 | 550423990 | 12190 | 12190 | 12190 | 12190 | 1 |
| 528 | 20231227 | 102500 | 550411800 | 12190 | 12190 | 12190 | 12190 | 0 |
| 529 | 20231227 | 102400 | 550411800 | 12190 | 12190 | 12190 | 12190 | 0 |
| 530 | 20231227 | 102300 | 550411800 | 12190 | 12190 | 12190 | 12160 | 120 |
| 531 | 20231227 | 102200 | 548949520 | 12200 | 12200 | 12200 | 12200 | 1 |
| 532 | 20231227 | 102100 | 548937320 | 12200 | 12200 | 12200 | 12200 | 0 |
| 533 | 20231227 | 102000 | 548937320 | 12200 | 12200 | 12200 | 12190 | 875 |
| 534 | 20231227 | 101900 | 538262440 | 12190 | 12150 | 12200 | 12150 | 159 |
| 535 | 20231227 | 101800 | 536327520 | 12150 | 12150 | 12150 | 12150 | 27 |
| 536 | 20231227 | 101700 | 535999470 | 12140 | 12140 | 12150 | 12140 | 24 |
| 537 | 20231227 | 101600 | 535707950 | 12140 | 12140 | 12150 | 12140 | 323 |
| 538 | 20231227 | 101500 | 531785150 | 12140 | 12140 | 12140 | 12140 | 36 |
| 539 | 20231227 | 101400 | 531348110 | 12140 | 12130 | 12140 | 12100 | 548 |
| 540 | 20231227 | 101300 | 524704340 | 12100 | 12100 | 12100 | 12100 | 0 |
| 541 | 20231227 | 101200 | 524704340 | 12100 | 12110 | 12130 | 12100 | 135 |
| 542 | 20231227 | 101100 | 523070310 | 12110 | 12110 | 12110 | 12110 | 401 |
| 543 | 20231227 | 101000 | 518214200 | 12110 | 12110 | 12110 | 12100 | 238 |
| 544 | 20231227 | 100900 | 515332700 | 12100 | 12100 | 12100 | 12100 | 111 |
| 545 | 20231227 | 100800 | 513989600 | 12110 | 12110 | 12110 | 12110 | 34 |
| 546 | 20231227 | 100700 | 513577860 | 12140 | 12110 | 12140 | 12110 | 1357 |
| 547 | 20231227 | 100600 | 497144560 | 12110 | 12110 | 12110 | 12110 | 57 |
| 548 | 20231227 | 100500 | 496454290 | 12100 | 12120 | 12120 | 12100 | 315 |
| 549 | 20231227 | 100400 | 492641540 | 12110 | 12110 | 12110 | 12110 | 1216 |
| 550 | 20231227 | 100300 | 477915780 | 12110 | 12120 | 12120 | 12110 | 40 |
| 551 | 20231227 | 100200 | 477431020 | 12120 | 12120 | 12120 | 12120 | 33 |
| 552 | 20231227 | 100100 | 477031060 | 12110 | 12120 | 12120 | 12110 | 127 |
| 553 | 20231227 | 100000 | 475493040 | 12110 | 12120 | 12130 | 12110 | 369 |
| 554 | 20231227 | 095900 | 471020750 | 12120 | 12130 | 12130 | 12120 | 67 |
| 555 | 20231227 | 095800 | 470208560 | 12130 | 12140 | 12140 | 12130 | 419 |
| 556 | 20231227 | 095700 | 465126070 | 12140 | 12140 | 12140 | 12140 | 2 |
| 557 | 20231227 | 095600 | 465101790 | 12140 | 12150 | 12150 | 12130 | 309 |
| 558 | 20231227 | 095500 | 461350620 | 12150 | 12150 | 12150 | 12140 | 335 |
| 559 | 20231227 | 095400 | 457283170 | 12150 | 12150 | 12150 | 12150 | 30 |
| 560 | 20231227 | 095300 | 456918670 | 12150 | 12150 | 12150 | 12150 | 3 |
| 561 | 20231227 | 095200 | 456882220 | 12160 | 12150 | 12170 | 12140 | 132 |
| 562 | 20231227 | 095100 | 455277600 | 12150 | 12140 | 12150 | 12140 | 148 |
| 563 | 20231227 | 095000 | 453480770 | 12140 | 12140 | 12140 | 12130 | 267 |
| 564 | 20231227 | 094900 | 450239940 | 12130 | 12130 | 12140 | 12130 | 162 |
| 565 | 20231227 | 094800 | 448274200 | 12130 | 12130 | 12130 | 12130 | 1079 |
| 566 | 20231227 | 094700 | 435185930 | 12140 | 12150 | 12150 | 12140 | 138 |
| 567 | 20231227 | 094600 | 433510570 | 12150 | 12150 | 12160 | 12150 | 44 |
| 568 | 20231227 | 094500 | 432975870 | 12160 | 12150 | 12160 | 12150 | 245 |
| 569 | 20231227 | 094400 | 429999040 | 12150 | 12150 | 12150 | 12150 | 22 |
| 570 | 20231227 | 094300 | 429731740 | 12150 | 12150 | 12150 | 12150 | 167 |
| 571 | 20231227 | 094200 | 427702690 | 12150 | 12150 | 12150 | 12150 | 215 |
| 572 | 20231227 | 094100 | 425090440 | 12150 | 12160 | 12160 | 12150 | 22 |
| 573 | 20231227 | 094000 | 424823090 | 12170 | 12170 | 12170 | 12170 | 0 |
| 574 | 20231227 | 093900 | 424823090 | 12170 | 12150 | 12170 | 12140 | 185 |
| 575 | 20231227 | 093800 | 422575580 | 12160 | 12140 | 12160 | 12140 | 180 |
| 576 | 20231227 | 093700 | 420387380 | 12170 | 12130 | 12170 | 12130 | 1712 |
| 577 | 20231227 | 093600 | 399619020 | 12130 | 12130 | 12130 | 12130 | 455 |
| 578 | 20231227 | 093500 | 394099870 | 12130 | 12150 | 12150 | 12130 | 1179 |
| 579 | 20231227 | 093400 | 379788960 | 12140 | 12160 | 12160 | 12140 | 665 |
| 580 | 20231227 | 093300 | 371711110 | 12160 | 12160 | 12160 | 12160 | 5 |
| 581 | 20231227 | 093200 | 371650310 | 12150 | 12150 | 12160 | 12150 | 94 |
| 582 | 20231227 | 093100 | 370508180 | 12160 | 12160 | 12160 | 12150 | 258 |
| 583 | 20231227 | 093000 | 367371200 | 12170 | 12170 | 12170 | 12160 | 263 |
| 584 | 20231227 | 092900 | 364173010 | 12160 | 12170 | 12180 | 12160 | 1017 |
| 585 | 20231227 | 092800 | 351795230 | 12180 | 12200 | 12200 | 12180 | 814 |
| 586 | 20231227 | 092700 | 341875210 | 12200 | 12200 | 12200 | 12200 | 1 |
| 587 | 20231227 | 092600 | 341863010 | 12210 | 12210 | 12210 | 12210 | 0 |
| 588 | 20231227 | 092500 | 341863010 | 12210 | 12200 | 12210 | 12200 | 28 |
| 589 | 20231227 | 092400 | 341521400 | 12190 | 12200 | 12200 | 12190 | 277 |
| 590 | 20231227 | 092300 | 338144670 | 12200 | 12210 | 12210 | 12200 | 50 |
| 591 | 20231227 | 092200 | 337534580 | 12200 | 12200 | 12210 | 12200 | 285 |
| 592 | 20231227 | 092100 | 334056210 | 12200 | 12200 | 12200 | 12200 | 54 |
| 593 | 20231227 | 092000 | 333397410 | 12180 | 12180 | 12190 | 12180 | 1279 |
| 594 | 20231227 | 091900 | 317819180 | 12200 | 12200 | 12200 | 12200 | 186 |
| 595 | 20231227 | 091800 | 315549980 | 12210 | 12140 | 12210 | 12140 | 1044 |
| 596 | 20231227 | 091700 | 302823060 | 12140 | 12140 | 12170 | 12140 | 1193 |
| 597 | 20231227 | 091600 | 288332560 | 12140 | 12160 | 12160 | 12140 | 1577 |
| 598 | 20231227 | 091500 | 269169120 | 12160 | 12180 | 12180 | 12160 | 359 |
| 599 | 20231227 | 091400 | 264801560 | 12180 | 12170 | 12180 | 12170 | 479 |
| 600 | 20231227 | 091300 | 258972050 | 12180 | 12220 | 12220 | 12180 | 738 |
| 601 | 20231227 | 091200 | 249971990 | 12220 | 12210 | 12220 | 12210 | 226 |
| 602 | 20231227 | 091100 | 247212320 | 12230 | 12240 | 12240 | 12230 | 564 |
| 603 | 20231227 | 091000 | 240312570 | 12240 | 12260 | 12260 | 12240 | 354 |
| 604 | 20231227 | 090900 | 235977710 | 12270 | 12270 | 12290 | 12270 | 644 |
| 605 | 20231227 | 090800 | 228069140 | 12290 | 12190 | 12290 | 12190 | 1497 |
| 606 | 20231227 | 090700 | 209753050 | 12190 | 12190 | 12190 | 12190 | 241 |
| 607 | 20231227 | 090600 | 206815260 | 12190 | 12230 | 12230 | 12180 | 43 |
| 608 | 20231227 | 090500 | 206290810 | 12230 | 12170 | 12230 | 12170 | 1341 |
| 609 | 20231227 | 090400 | 189953490 | 12160 | 12180 | 12190 | 12160 | 282 |
| 610 | 20231227 | 090300 | 186519180 | 12200 | 12170 | 12240 | 12160 | 302 |
| 611 | 20231227 | 090200 | 182841330 | 12170 | 12180 | 12250 | 12160 | 2384 |
| 612 | 20231227 | 090100 | 153770140 | 12170 | 12150 | 12200 | 12120 | 1883 |
| 613 | 20231227 | 090000 | 130842810 | 12100 | 12000 | 12100 | 12000 | 10899 |