31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 4376 |
| 3 | 20231227 | 184400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20231227 | 184300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20231227 | 184200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20231227 | 184100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20231227 | 184000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20231227 | 183900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20231227 | 183800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20231227 | 183700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20231227 | 183600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20231227 | 183500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20231227 | 183400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20231227 | 183300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20231227 | 183200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20231227 | 183100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20231227 | 183000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20231227 | 182900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20231227 | 182800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20231227 | 182700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20231227 | 182600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20231227 | 182500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20231227 | 182400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20231227 | 182300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20231227 | 182200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20231227 | 182100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20231227 | 182000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20231227 | 181900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20231227 | 181800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20231227 | 181700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20231227 | 181600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20231227 | 181500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 4376 |
| 33 | 20231227 | 181400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20231227 | 181300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20231227 | 181200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20231227 | 181100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20231227 | 181000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20231227 | 180900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20231227 | 180800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20231227 | 180700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20231227 | 180600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20231227 | 180500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20231227 | 180400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20231227 | 180300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20231227 | 180200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20231227 | 180100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20231227 | 180000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20231227 | 175900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20231227 | 175800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20231227 | 175700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20231227 | 175600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20231227 | 175500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20231227 | 175400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20231227 | 175300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20231227 | 175200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20231227 | 175100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20231227 | 175000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20231227 | 174900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20231227 | 174800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20231227 | 174700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20231227 | 174600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20231227 | 174500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 4376 |
| 63 | 20231227 | 174400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20231227 | 174300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20231227 | 174200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20231227 | 174100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20231227 | 174000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20231227 | 173900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20231227 | 173800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20231227 | 173700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20231227 | 173600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20231227 | 173500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20231227 | 173400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20231227 | 173300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20231227 | 173200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20231227 | 173100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20231227 | 173000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20231227 | 172900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20231227 | 172800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20231227 | 172700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20231227 | 172600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20231227 | 172500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20231227 | 172400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20231227 | 172300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20231227 | 172200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20231227 | 172100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20231227 | 172000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20231227 | 171900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20231227 | 171800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20231227 | 171700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20231227 | 171600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20231227 | 171500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 4376 |
| 93 | 20231227 | 171400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20231227 | 171300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20231227 | 171200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20231227 | 171100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20231227 | 171000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20231227 | 170900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20231227 | 170800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20231227 | 170700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20231227 | 170600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20231227 | 170500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20231227 | 170400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20231227 | 170300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20231227 | 170200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20231227 | 170100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20231227 | 170000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20231227 | 165900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20231227 | 165800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20231227 | 165700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20231227 | 165600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20231227 | 165500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20231227 | 165400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20231227 | 165300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20231227 | 165200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20231227 | 165100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20231227 | 165000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20231227 | 164900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20231227 | 164800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20231227 | 164700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20231227 | 164600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20231227 | 164500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 4376 |
| 123 | 20231227 | 164400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20231227 | 164300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20231227 | 164200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20231227 | 164100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20231227 | 164000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20231227 | 163900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20231227 | 163800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20231227 | 163700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20231227 | 163600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20231227 | 163500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20231227 | 163400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20231227 | 163300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20231227 | 163200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20231227 | 163100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20231227 | 163000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20231227 | 162900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20231227 | 162800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20231227 | 162700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20231227 | 162600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20231227 | 162500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20231227 | 162400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20231227 | 162300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20231227 | 162200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20231227 | 162100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20231227 | 162000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20231227 | 161900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20231227 | 161800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20231227 | 161700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20231227 | 161600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20231227 | 161500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 4376 |
| 153 | 20231227 | 161400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20231227 | 161300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20231227 | 161200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20231227 | 161100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20231227 | 161000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20231227 | 160900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20231227 | 160800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20231227 | 160700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20231227 | 160600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20231227 | 160500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20231227 | 160400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20231227 | 160300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20231227 | 160200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20231227 | 160100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20231227 | 160000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20231227 | 155900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20231227 | 155800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20231227 | 155700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20231227 | 155600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20231227 | 155500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20231227 | 155400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20231227 | 155300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20231227 | 155200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20231227 | 155100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20231227 | 155000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20231227 | 154900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20231227 | 154800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20231227 | 154700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20231227 | 154600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20231227 | 154500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 4376 |
| 183 | 20231227 | 154400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20231227 | 154300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20231227 | 154200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20231227 | 154100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20231227 | 154000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20231227 | 153900 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20231227 | 153800 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20231227 | 153700 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20231227 | 153600 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20231227 | 153500 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20231227 | 153400 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20231227 | 153300 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20231227 | 153200 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20231227 | 153100 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20231227 | 153000 | 2351632540 | 13560 | 13560 | 13560 | 13560 | 4376 |
| 198 | 20231227 | 152900 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 199 | 20231227 | 152800 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 200 | 20231227 | 152700 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 201 | 20231227 | 152600 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 202 | 20231227 | 152500 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 203 | 20231227 | 152400 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 204 | 20231227 | 152300 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 205 | 20231227 | 152200 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 206 | 20231227 | 152100 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 207 | 20231227 | 152000 | 2292293980 | 13560 | 13560 | 13560 | 13560 | 0 |
| 208 | 20231227 | 151900 | 2292293980 | 13560 | 13520 | 13560 | 13520 | 778 |
| 209 | 20231227 | 151800 | 2281756240 | 13530 | 13520 | 13530 | 13500 | 1355 |
| 210 | 20231227 | 151700 | 2263434790 | 13510 | 13500 | 13520 | 13500 | 480 |
| 211 | 20231227 | 151600 | 2256951830 | 13500 | 13510 | 13520 | 13500 | 790 |
| 212 | 20231227 | 151500 | 2246277990 | 13510 | 13530 | 13530 | 13510 | 856 |
| 213 | 20231227 | 151400 | 2234713410 | 13530 | 13520 | 13530 | 13520 | 26 |
| 214 | 20231227 | 151300 | 2234361690 | 13530 | 13520 | 13530 | 13520 | 421 |
| 215 | 20231227 | 151200 | 2228668200 | 13530 | 13530 | 13540 | 13530 | 1069 |
| 216 | 20231227 | 151100 | 2214204530 | 13530 | 13530 | 13530 | 13530 | 864 |
| 217 | 20231227 | 151000 | 2202514610 | 13540 | 13530 | 13540 | 13530 | 724 |
| 218 | 20231227 | 150900 | 2192717660 | 13540 | 13550 | 13550 | 13540 | 133 |
| 219 | 20231227 | 150800 | 2190916510 | 13540 | 13540 | 13560 | 13530 | 518 |
| 220 | 20231227 | 150700 | 2183905560 | 13540 | 13530 | 13540 | 13530 | 1041 |
| 221 | 20231227 | 150600 | 2169817380 | 13530 | 13530 | 13530 | 13530 | 2 |
| 222 | 20231227 | 150500 | 2169790320 | 13530 | 13520 | 13530 | 13520 | 22 |
| 223 | 20231227 | 150400 | 2169492860 | 13520 | 13520 | 13520 | 13520 | 13 |
| 224 | 20231227 | 150300 | 2169317100 | 13530 | 13500 | 13530 | 13500 | 393 |
| 225 | 20231227 | 150200 | 2164001590 | 13500 | 13500 | 13500 | 13500 | 29 |
| 226 | 20231227 | 150100 | 2163610090 | 13500 | 13520 | 13520 | 13500 | 2071 |
| 227 | 20231227 | 150000 | 2135648330 | 13530 | 13530 | 13530 | 13520 | 51 |
| 228 | 20231227 | 145900 | 2134958600 | 13530 | 13530 | 13530 | 13530 | 123 |
| 229 | 20231227 | 145800 | 2133294410 | 13530 | 13530 | 13530 | 13530 | 2 |
| 230 | 20231227 | 145700 | 2133267350 | 13520 | 13530 | 13530 | 13520 | 402 |
| 231 | 20231227 | 145600 | 2127829440 | 13530 | 13530 | 13530 | 13530 | 215 |
| 232 | 20231227 | 145500 | 2124920490 | 13530 | 13510 | 13530 | 13510 | 772 |
| 233 | 20231227 | 145400 | 2114480240 | 13510 | 13510 | 13510 | 13510 | 105 |
| 234 | 20231227 | 145300 | 2113061690 | 13510 | 13510 | 13510 | 13510 | 85 |
| 235 | 20231227 | 145200 | 2111913340 | 13510 | 13510 | 13510 | 13510 | 172 |
| 236 | 20231227 | 145100 | 2109589620 | 13520 | 13510 | 13520 | 13510 | 1545 |
| 237 | 20231227 | 145000 | 2088712360 | 13510 | 13520 | 13520 | 13510 | 63 |
| 238 | 20231227 | 144900 | 2087861000 | 13520 | 13520 | 13520 | 13520 | 501 |
| 239 | 20231227 | 144800 | 2081087480 | 13510 | 13520 | 13520 | 13510 | 178 |
| 240 | 20231227 | 144700 | 2078682320 | 13520 | 13510 | 13520 | 13510 | 164 |
| 241 | 20231227 | 144600 | 2076466570 | 13510 | 13510 | 13510 | 13510 | 51 |
| 242 | 20231227 | 144500 | 2075777560 | 13510 | 13520 | 13520 | 13510 | 39 |
| 243 | 20231227 | 144400 | 2075250660 | 13510 | 13510 | 13510 | 13510 | 46 |
| 244 | 20231227 | 144300 | 2074629200 | 13510 | 13510 | 13510 | 13510 | 59 |
| 245 | 20231227 | 144200 | 2073832110 | 13510 | 13510 | 13510 | 13510 | 311 |
| 246 | 20231227 | 144100 | 2069630500 | 13510 | 13510 | 13510 | 13510 | 220 |
| 247 | 20231227 | 144000 | 2066658300 | 13510 | 13510 | 13510 | 13510 | 301 |
| 248 | 20231227 | 143900 | 2062591790 | 13510 | 13510 | 13510 | 13510 | 0 |
| 249 | 20231227 | 143800 | 2062591790 | 13510 | 13520 | 13520 | 13510 | 15 |
| 250 | 20231227 | 143700 | 2062389040 | 13520 | 13520 | 13520 | 13520 | 54 |
| 251 | 20231227 | 143600 | 2061658960 | 13520 | 13520 | 13520 | 13520 | 238 |
| 252 | 20231227 | 143500 | 2058441200 | 13510 | 13510 | 13510 | 13510 | 0 |
| 253 | 20231227 | 143400 | 2058441200 | 13510 | 13510 | 13510 | 13510 | 60 |
| 254 | 20231227 | 143300 | 2057630600 | 13510 | 13510 | 13510 | 13510 | 28 |
| 255 | 20231227 | 143200 | 2057252320 | 13510 | 13510 | 13510 | 13510 | 1356 |
| 256 | 20231227 | 143100 | 2038932760 | 13520 | 13520 | 13520 | 13520 | 111 |
| 257 | 20231227 | 143000 | 2037432040 | 13520 | 13530 | 13530 | 13520 | 55 |
| 258 | 20231227 | 142900 | 2036687910 | 13530 | 13530 | 13530 | 13530 | 0 |
| 259 | 20231227 | 142800 | 2036687910 | 13530 | 13510 | 13530 | 13510 | 406 |
| 260 | 20231227 | 142700 | 2031200650 | 13520 | 13530 | 13530 | 13520 | 906 |
| 261 | 20231227 | 142600 | 2018951520 | 13520 | 13540 | 13540 | 13520 | 971 |
| 262 | 20231227 | 142500 | 2005814660 | 13540 | 13560 | 13560 | 13540 | 834 |
| 263 | 20231227 | 142400 | 1994516000 | 13560 | 13560 | 13560 | 13560 | 72 |
| 264 | 20231227 | 142300 | 1993539680 | 13560 | 13570 | 13570 | 13560 | 419 |
| 265 | 20231227 | 142200 | 1987855760 | 13570 | 13560 | 13570 | 13560 | 267 |
| 266 | 20231227 | 142100 | 1984234470 | 13570 | 13560 | 13570 | 13560 | 52 |
| 267 | 20231227 | 142000 | 1983528840 | 13570 | 13570 | 13570 | 13570 | 21 |
| 268 | 20231227 | 141900 | 1983243870 | 13570 | 13580 | 13580 | 13570 | 229 |
| 269 | 20231227 | 141800 | 1980136070 | 13580 | 13580 | 13580 | 13570 | 258 |
| 270 | 20231227 | 141700 | 1976633180 | 13590 | 13590 | 13590 | 13590 | 1 |
| 271 | 20231227 | 141600 | 1976619590 | 13580 | 13590 | 13590 | 13580 | 335 |
| 272 | 20231227 | 141500 | 1972070180 | 13580 | 13580 | 13580 | 13580 | 147 |
| 273 | 20231227 | 141400 | 1970073920 | 13580 | 13590 | 13590 | 13580 | 361 |
| 274 | 20231227 | 141300 | 1965171530 | 13590 | 13590 | 13590 | 13590 | 16 |
| 275 | 20231227 | 141200 | 1964954090 | 13600 | 13590 | 13600 | 13590 | 328 |
| 276 | 20231227 | 141100 | 1960496550 | 13590 | 13590 | 13590 | 13580 | 398 |
| 277 | 20231227 | 141000 | 1955087820 | 13590 | 13590 | 13600 | 13590 | 602 |
| 278 | 20231227 | 140900 | 1946903630 | 13590 | 13570 | 13590 | 13570 | 815 |
| 279 | 20231227 | 140800 | 1935838890 | 13560 | 13570 | 13570 | 13560 | 243 |
| 280 | 20231227 | 140700 | 1932543410 | 13570 | 13570 | 13570 | 13570 | 18 |
| 281 | 20231227 | 140600 | 1932299150 | 13570 | 13560 | 13570 | 13560 | 748 |
| 282 | 20231227 | 140500 | 1922153270 | 13560 | 13560 | 13570 | 13560 | 43 |
| 283 | 20231227 | 140400 | 1921570170 | 13570 | 13560 | 13570 | 13560 | 140 |
| 284 | 20231227 | 140300 | 1919670760 | 13570 | 13560 | 13580 | 13560 | 109 |
| 285 | 20231227 | 140200 | 1918190710 | 13560 | 13560 | 13560 | 13560 | 25 |
| 286 | 20231227 | 140100 | 1917851710 | 13560 | 13580 | 13580 | 13560 | 116 |
| 287 | 20231227 | 140000 | 1916278430 | 13580 | 13580 | 13580 | 13570 | 442 |
| 288 | 20231227 | 135900 | 1910277560 | 13580 | 13580 | 13580 | 13580 | 245 |
| 289 | 20231227 | 135800 | 1906950460 | 13600 | 13580 | 13600 | 13580 | 387 |
| 290 | 20231227 | 135700 | 1901690000 | 13590 | 13590 | 13590 | 13580 | 390 |
| 291 | 20231227 | 135600 | 1896390760 | 13600 | 13600 | 13600 | 13590 | 816 |
| 292 | 20231227 | 135500 | 1885297290 | 13600 | 13600 | 13610 | 13600 | 2253 |
| 293 | 20231227 | 135400 | 1854655440 | 13600 | 13590 | 13600 | 13590 | 3783 |
| 294 | 20231227 | 135300 | 1803231460 | 13590 | 13580 | 13590 | 13580 | 3101 |
| 295 | 20231227 | 135200 | 1761116870 | 13570 | 13570 | 13570 | 13570 | 163 |
| 296 | 20231227 | 135100 | 1758904960 | 13570 | 13570 | 13570 | 13570 | 72 |
| 297 | 20231227 | 135000 | 1757927920 | 13570 | 13570 | 13580 | 13560 | 130 |
| 298 | 20231227 | 134900 | 1756162880 | 13580 | 13580 | 13580 | 13570 | 255 |
| 299 | 20231227 | 134800 | 1752700170 | 13580 | 13580 | 13580 | 13580 | 9 |
| 300 | 20231227 | 134700 | 1752577950 | 13580 | 13560 | 13580 | 13560 | 209 |
| 301 | 20231227 | 134600 | 1749742900 | 13560 | 13560 | 13560 | 13560 | 327 |
| 302 | 20231227 | 134500 | 1745308780 | 13560 | 13560 | 13560 | 13560 | 30 |
| 303 | 20231227 | 134400 | 1744901980 | 13560 | 13560 | 13560 | 13560 | 149 |
| 304 | 20231227 | 134300 | 1742881540 | 13560 | 13560 | 13560 | 13560 | 20 |
| 305 | 20231227 | 134200 | 1742610340 | 13560 | 13570 | 13570 | 13560 | 127 |
| 306 | 20231227 | 134100 | 1740887320 | 13560 | 13560 | 13570 | 13560 | 757 |
| 307 | 20231227 | 134000 | 1730622290 | 13560 | 13560 | 13560 | 13550 | 78 |
| 308 | 20231227 | 133900 | 1729564710 | 13560 | 13570 | 13580 | 13550 | 101 |
| 309 | 20231227 | 133800 | 1728195060 | 13580 | 13580 | 13580 | 13580 | 0 |
| 310 | 20231227 | 133700 | 1728195060 | 13580 | 13580 | 13580 | 13580 | 0 |
| 311 | 20231227 | 133600 | 1728195060 | 13580 | 13560 | 13580 | 13560 | 754 |
| 312 | 20231227 | 133500 | 1717956440 | 13560 | 13540 | 13570 | 13540 | 1205 |
| 313 | 20231227 | 133400 | 1701608350 | 13570 | 13540 | 13570 | 13540 | 3580 |
| 314 | 20231227 | 133300 | 1653083310 | 13540 | 13560 | 13560 | 13540 | 98 |
| 315 | 20231227 | 133200 | 1651754630 | 13560 | 13550 | 13560 | 13550 | 686 |
| 316 | 20231227 | 133100 | 1642458760 | 13540 | 13550 | 13550 | 13540 | 69 |
| 317 | 20231227 | 133000 | 1641523860 | 13540 | 13540 | 13540 | 13540 | 791 |
| 318 | 20231227 | 132900 | 1630813720 | 13530 | 13530 | 13530 | 13530 | 442 |
| 319 | 20231227 | 132800 | 1624833460 | 13530 | 13520 | 13530 | 13520 | 123 |
| 320 | 20231227 | 132700 | 1623169510 | 13530 | 13520 | 13530 | 13520 | 364 |
| 321 | 20231227 | 132600 | 1618248130 | 13520 | 13520 | 13520 | 13520 | 0 |
| 322 | 20231227 | 132500 | 1618248130 | 13520 | 13540 | 13540 | 13520 | 96 |
| 323 | 20231227 | 132400 | 1616948330 | 13540 | 13540 | 13540 | 13540 | 165 |
| 324 | 20231227 | 132300 | 1614714230 | 13540 | 13530 | 13540 | 13530 | 623 |
| 325 | 20231227 | 132200 | 1606282800 | 13530 | 13530 | 13540 | 13510 | 629 |
| 326 | 20231227 | 132100 | 1597779020 | 13540 | 13530 | 13540 | 13530 | 115 |
| 327 | 20231227 | 132000 | 1596221970 | 13540 | 13540 | 13550 | 13540 | 238 |
| 328 | 20231227 | 131900 | 1592999350 | 13540 | 13530 | 13540 | 13520 | 251 |
| 329 | 20231227 | 131800 | 1589602760 | 13520 | 13520 | 13520 | 13520 | 302 |
| 330 | 20231227 | 131700 | 1585519720 | 13520 | 13520 | 13520 | 13520 | 49 |
| 331 | 20231227 | 131600 | 1584857240 | 13520 | 13520 | 13520 | 13520 | 100 |
| 332 | 20231227 | 131500 | 1583505240 | 13520 | 13550 | 13550 | 13520 | 24 |
| 333 | 20231227 | 131400 | 1583180600 | 13550 | 13540 | 13550 | 13540 | 130 |
| 334 | 20231227 | 131300 | 1581419140 | 13550 | 13520 | 13550 | 13520 | 550 |
| 335 | 20231227 | 131200 | 1573975320 | 13520 | 13510 | 13520 | 13510 | 344 |
| 336 | 20231227 | 131100 | 1569326880 | 13510 | 13510 | 13510 | 13510 | 12 |
| 337 | 20231227 | 131000 | 1569164760 | 13510 | 13510 | 13510 | 13510 | 23 |
| 338 | 20231227 | 130900 | 1568854030 | 13510 | 13510 | 13510 | 13510 | 0 |
| 339 | 20231227 | 130800 | 1568854030 | 13510 | 13520 | 13520 | 13510 | 61 |
| 340 | 20231227 | 130700 | 1568029410 | 13510 | 13520 | 13520 | 13510 | 220 |
| 341 | 20231227 | 130600 | 1565055110 | 13520 | 13510 | 13520 | 13510 | 64 |
| 342 | 20231227 | 130500 | 1564190370 | 13510 | 13520 | 13520 | 13510 | 130 |
| 343 | 20231227 | 130400 | 1562432930 | 13520 | 13520 | 13520 | 13520 | 22 |
| 344 | 20231227 | 130300 | 1562135490 | 13520 | 13520 | 13520 | 13510 | 400 |
| 345 | 20231227 | 130200 | 1556729110 | 13530 | 13530 | 13530 | 13530 | 181 |
| 346 | 20231227 | 130100 | 1554280180 | 13530 | 13530 | 13530 | 13530 | 98 |
| 347 | 20231227 | 130000 | 1552954240 | 13530 | 13520 | 13530 | 13520 | 183 |
| 348 | 20231227 | 125900 | 1550479230 | 13530 | 13530 | 13530 | 13530 | 0 |
| 349 | 20231227 | 125800 | 1550479230 | 13530 | 13520 | 13530 | 13520 | 57 |
| 350 | 20231227 | 125700 | 1549708570 | 13520 | 13520 | 13520 | 13520 | 471 |
| 351 | 20231227 | 125600 | 1543340650 | 13520 | 13520 | 13520 | 13520 | 3 |
| 352 | 20231227 | 125500 | 1543300090 | 13520 | 13520 | 13520 | 13520 | 113 |
| 353 | 20231227 | 125400 | 1541772330 | 13520 | 13520 | 13520 | 13520 | 250 |
| 354 | 20231227 | 125300 | 1538392330 | 13520 | 13520 | 13520 | 13520 | 154 |
| 355 | 20231227 | 125200 | 1536310250 | 13520 | 13520 | 13520 | 13520 | 403 |
| 356 | 20231227 | 125100 | 1530861690 | 13520 | 13520 | 13520 | 13520 | 174 |
| 357 | 20231227 | 125000 | 1528509210 | 13510 | 13510 | 13510 | 13510 | 0 |
| 358 | 20231227 | 124900 | 1528509210 | 13510 | 13530 | 13530 | 13510 | 201 |
| 359 | 20231227 | 124800 | 1525791700 | 13530 | 13570 | 13570 | 13530 | 729 |
| 360 | 20231227 | 124700 | 1515907230 | 13560 | 13530 | 13560 | 13520 | 4459 |
| 361 | 20231227 | 124600 | 1455497670 | 13520 | 13510 | 13520 | 13510 | 294 |
| 362 | 20231227 | 124500 | 1451524090 | 13510 | 13510 | 13510 | 13510 | 21 |
| 363 | 20231227 | 124400 | 1451240380 | 13510 | 13510 | 13520 | 13510 | 246 |
| 364 | 20231227 | 124300 | 1447916910 | 13510 | 13490 | 13510 | 13490 | 905 |
| 365 | 20231227 | 124200 | 1435699810 | 13490 | 13480 | 13490 | 13480 | 2126 |
| 366 | 20231227 | 124100 | 1407040000 | 13480 | 13470 | 13480 | 13470 | 1021 |
| 367 | 20231227 | 124000 | 1393285280 | 13470 | 13470 | 13470 | 13470 | 0 |
| 368 | 20231227 | 123900 | 1393285280 | 13470 | 13470 | 13470 | 13470 | 2 |
| 369 | 20231227 | 123800 | 1393258340 | 13470 | 13440 | 13470 | 13440 | 4 |
| 370 | 20231227 | 123700 | 1393204550 | 13440 | 13440 | 13470 | 13440 | 321 |
| 371 | 20231227 | 123600 | 1388890280 | 13440 | 13460 | 13460 | 13440 | 620 |
| 372 | 20231227 | 123500 | 1380546450 | 13460 | 13460 | 13460 | 13460 | 33 |
| 373 | 20231227 | 123400 | 1380102270 | 13460 | 13460 | 13460 | 13460 | 56 |
| 374 | 20231227 | 123300 | 1379348510 | 13460 | 13460 | 13460 | 13460 | 30 |
| 375 | 20231227 | 123200 | 1378944710 | 13460 | 13460 | 13460 | 13460 | 38 |
| 376 | 20231227 | 123100 | 1378433230 | 13460 | 13460 | 13460 | 13460 | 125 |
| 377 | 20231227 | 123000 | 1376750730 | 13460 | 13470 | 13470 | 13460 | 15 |
| 378 | 20231227 | 122900 | 1376548710 | 13470 | 13470 | 13470 | 13470 | 4 |
| 379 | 20231227 | 122800 | 1376494830 | 13470 | 13470 | 13470 | 13470 | 5 |
| 380 | 20231227 | 122700 | 1376427480 | 13470 | 13460 | 13470 | 13460 | 130 |
| 381 | 20231227 | 122600 | 1374676480 | 13460 | 13460 | 13460 | 13460 | 75 |
| 382 | 20231227 | 122500 | 1373666980 | 13460 | 13460 | 13460 | 13460 | 53 |
| 383 | 20231227 | 122400 | 1372953600 | 13460 | 13460 | 13460 | 13460 | 170 |
| 384 | 20231227 | 122300 | 1370665400 | 13470 | 13470 | 13470 | 13470 | 277 |
| 385 | 20231227 | 122200 | 1366934210 | 13460 | 13460 | 13460 | 13460 | 26 |
| 386 | 20231227 | 122100 | 1366584250 | 13470 | 13460 | 13470 | 13460 | 29 |
| 387 | 20231227 | 122000 | 1366193810 | 13460 | 13460 | 13460 | 13460 | 0 |
| 388 | 20231227 | 121900 | 1366193810 | 13460 | 13460 | 13460 | 13460 | 20 |
| 389 | 20231227 | 121800 | 1365924610 | 13460 | 13460 | 13460 | 13460 | 0 |
| 390 | 20231227 | 121700 | 1365924610 | 13460 | 13470 | 13470 | 13460 | 10 |
| 391 | 20231227 | 121600 | 1365789920 | 13470 | 13470 | 13470 | 13470 | 10 |
| 392 | 20231227 | 121500 | 1365655220 | 13460 | 13460 | 13460 | 13460 | 847 |
| 393 | 20231227 | 121400 | 1354254600 | 13460 | 13460 | 13460 | 13460 | 136 |
| 394 | 20231227 | 121300 | 1352424040 | 13460 | 13440 | 13460 | 13440 | 27 |
| 395 | 20231227 | 121200 | 1352060780 | 13460 | 13430 | 13460 | 13430 | 113 |
| 396 | 20231227 | 121100 | 1350540940 | 13430 | 13440 | 13440 | 13430 | 228 |
| 397 | 20231227 | 121000 | 1347478870 | 13440 | 13430 | 13440 | 13430 | 131 |
| 398 | 20231227 | 120900 | 1345718240 | 13440 | 13440 | 13440 | 13440 | 1 |
| 399 | 20231227 | 120800 | 1345704800 | 13440 | 13440 | 13440 | 13440 | 46 |
| 400 | 20231227 | 120700 | 1345086560 | 13440 | 13430 | 13440 | 13420 | 370 |
| 401 | 20231227 | 120600 | 1340117850 | 13430 | 13440 | 13440 | 13430 | 210 |
| 402 | 20231227 | 120500 | 1337295550 | 13440 | 13440 | 13440 | 13440 | 58 |
| 403 | 20231227 | 120400 | 1336516030 | 13440 | 13440 | 13440 | 13440 | 10 |
| 404 | 20231227 | 120300 | 1336381630 | 13440 | 13440 | 13440 | 13440 | 32 |
| 405 | 20231227 | 120200 | 1335951550 | 13440 | 13440 | 13440 | 13440 | 7 |
| 406 | 20231227 | 120100 | 1335857470 | 13440 | 13440 | 13440 | 13440 | 0 |
| 407 | 20231227 | 120000 | 1335857470 | 13440 | 13440 | 13440 | 13440 | 33 |
| 408 | 20231227 | 115900 | 1335413950 | 13450 | 13450 | 13450 | 13450 | 0 |
| 409 | 20231227 | 115800 | 1335413950 | 13450 | 13450 | 13450 | 13450 | 1 |
| 410 | 20231227 | 115700 | 1335400500 | 13450 | 13450 | 13450 | 13450 | 0 |
| 411 | 20231227 | 115600 | 1335400500 | 13450 | 13450 | 13450 | 13450 | 2 |
| 412 | 20231227 | 115500 | 1335373600 | 13440 | 13440 | 13440 | 13440 | 0 |
| 413 | 20231227 | 115400 | 1335373600 | 13440 | 13440 | 13440 | 13440 | 174 |
| 414 | 20231227 | 115300 | 1333035040 | 13440 | 13440 | 13440 | 13440 | 13 |
| 415 | 20231227 | 115200 | 1332860320 | 13430 | 13430 | 13430 | 13430 | 249 |
| 416 | 20231227 | 115100 | 1329516250 | 13430 | 13430 | 13430 | 13430 | 85 |
| 417 | 20231227 | 115000 | 1328374700 | 13430 | 13470 | 13470 | 13430 | 1149 |
| 418 | 20231227 | 114900 | 1312923810 | 13480 | 13480 | 13480 | 13480 | 0 |
| 419 | 20231227 | 114800 | 1312923810 | 13480 | 13480 | 13480 | 13480 | 10 |
| 420 | 20231227 | 114700 | 1312789010 | 13480 | 13470 | 13480 | 13470 | 60 |
| 421 | 20231227 | 114600 | 1311980710 | 13470 | 13470 | 13470 | 13470 | 159 |
| 422 | 20231227 | 114500 | 1309838980 | 13460 | 13480 | 13480 | 13460 | 297 |
| 423 | 20231227 | 114400 | 1305836740 | 13480 | 13470 | 13480 | 13470 | 247 |
| 424 | 20231227 | 114300 | 1302509410 | 13470 | 13470 | 13470 | 13470 | 4 |
| 425 | 20231227 | 114200 | 1302455530 | 13470 | 13470 | 13470 | 13470 | 0 |
| 426 | 20231227 | 114100 | 1302455530 | 13470 | 13460 | 13470 | 13460 | 1012 |
| 427 | 20231227 | 114000 | 1288825150 | 13460 | 13460 | 13460 | 13460 | 53 |
| 428 | 20231227 | 113900 | 1288111770 | 13460 | 13460 | 13460 | 13460 | 125 |
| 429 | 20231227 | 113800 | 1286429270 | 13460 | 13450 | 13460 | 13450 | 17 |
| 430 | 20231227 | 113700 | 1286200600 | 13460 | 13460 | 13460 | 13450 | 2314 |
| 431 | 20231227 | 113600 | 1255076270 | 13460 | 13460 | 13460 | 13460 | 1 |
| 432 | 20231227 | 113500 | 1255062810 | 13460 | 13450 | 13460 | 13450 | 1620 |
| 433 | 20231227 | 113400 | 1233273160 | 13450 | 13450 | 13460 | 13450 | 5613 |
| 434 | 20231227 | 113300 | 1157778300 | 13450 | 13460 | 13460 | 13450 | 29 |
| 435 | 20231227 | 113200 | 1157388090 | 13460 | 13460 | 13460 | 13460 | 7 |
| 436 | 20231227 | 113100 | 1157293870 | 13460 | 13460 | 13460 | 13460 | 14 |
| 437 | 20231227 | 113000 | 1157105430 | 13460 | 13460 | 13460 | 13450 | 52 |
| 438 | 20231227 | 112900 | 1156405530 | 13460 | 13480 | 13480 | 13460 | 16 |
| 439 | 20231227 | 112800 | 1156190150 | 13460 | 13460 | 13460 | 13450 | 886 |
| 440 | 20231227 | 112700 | 1144272350 | 13480 | 13480 | 13480 | 13480 | 80 |
| 441 | 20231227 | 112600 | 1143193950 | 13480 | 13480 | 13480 | 13480 | 146 |
| 442 | 20231227 | 112500 | 1141225870 | 13480 | 13450 | 13480 | 13450 | 21 |
| 443 | 20231227 | 112400 | 1140943390 | 13480 | 13480 | 13480 | 13480 | 1 |
| 444 | 20231227 | 112300 | 1140929910 | 13480 | 13450 | 13480 | 13450 | 233 |
| 445 | 20231227 | 112200 | 1137791200 | 13450 | 13450 | 13450 | 13450 | 60 |
| 446 | 20231227 | 112100 | 1136984200 | 13450 | 13450 | 13450 | 13450 | 8 |
| 447 | 20231227 | 112000 | 1136876600 | 13450 | 13440 | 13450 | 13440 | 23 |
| 448 | 20231227 | 111900 | 1136567380 | 13440 | 13440 | 13440 | 13440 | 27 |
| 449 | 20231227 | 111800 | 1136204500 | 13440 | 13440 | 13440 | 13440 | 1 |
| 450 | 20231227 | 111700 | 1136191060 | 13430 | 13460 | 13470 | 13430 | 598 |
| 451 | 20231227 | 111600 | 1128152920 | 13460 | 13460 | 13460 | 13460 | 0 |
| 452 | 20231227 | 111500 | 1128152920 | 13460 | 13460 | 13460 | 13460 | 223 |
| 453 | 20231227 | 111400 | 1125151340 | 13460 | 13460 | 13460 | 13460 | 22 |
| 454 | 20231227 | 111300 | 1124855220 | 13460 | 13460 | 13460 | 13460 | 54 |
| 455 | 20231227 | 111200 | 1124128380 | 13460 | 13460 | 13460 | 13460 | 4 |
| 456 | 20231227 | 111100 | 1124074540 | 13430 | 13430 | 13430 | 13430 | 212 |
| 457 | 20231227 | 111000 | 1121227380 | 13430 | 13430 | 13430 | 13430 | 0 |
| 458 | 20231227 | 110900 | 1121227380 | 13430 | 13470 | 13470 | 13430 | 223 |
| 459 | 20231227 | 110800 | 1118232060 | 13470 | 13470 | 13470 | 13470 | 115 |
| 460 | 20231227 | 110700 | 1116683010 | 13460 | 13450 | 13460 | 13450 | 188 |
| 461 | 20231227 | 110600 | 1114152540 | 13450 | 13440 | 13450 | 13410 | 1515 |
| 462 | 20231227 | 110500 | 1093814280 | 13440 | 13430 | 13440 | 13430 | 47 |
| 463 | 20231227 | 110400 | 1093183000 | 13440 | 13440 | 13440 | 13440 | 70 |
| 464 | 20231227 | 110300 | 1092242200 | 13440 | 13430 | 13440 | 13430 | 235 |
| 465 | 20231227 | 110200 | 1089086100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 466 | 20231227 | 110100 | 1089086100 | 13430 | 13420 | 13430 | 13420 | 61 |
| 467 | 20231227 | 110000 | 1088267390 | 13430 | 13420 | 13430 | 13420 | 85 |
| 468 | 20231227 | 105900 | 1087126670 | 13430 | 13430 | 13430 | 13420 | 18 |
| 469 | 20231227 | 105800 | 1086884980 | 13430 | 13440 | 13440 | 13430 | 427 |
| 470 | 20231227 | 105700 | 1081150220 | 13430 | 13430 | 13440 | 13430 | 129 |
| 471 | 20231227 | 105600 | 1079417740 | 13440 | 13440 | 13440 | 13440 | 0 |
| 472 | 20231227 | 105500 | 1079417740 | 13440 | 13440 | 13440 | 13440 | 0 |
| 473 | 20231227 | 105400 | 1079417740 | 13440 | 13440 | 13440 | 13440 | 30 |
| 474 | 20231227 | 105300 | 1079014540 | 13440 | 13440 | 13440 | 13430 | 44 |
| 475 | 20231227 | 105200 | 1078423590 | 13440 | 13440 | 13440 | 13440 | 60 |
| 476 | 20231227 | 105100 | 1077617190 | 13440 | 13430 | 13440 | 13430 | 229 |
| 477 | 20231227 | 105000 | 1074540320 | 13430 | 13430 | 13430 | 13430 | 19 |
| 478 | 20231227 | 104900 | 1074285150 | 13420 | 13420 | 13430 | 13420 | 456 |
| 479 | 20231227 | 104800 | 1068165130 | 13420 | 13420 | 13430 | 13420 | 460 |
| 480 | 20231227 | 104700 | 1061989390 | 13420 | 13430 | 13430 | 13420 | 227 |
| 481 | 20231227 | 104600 | 1058943040 | 13430 | 13430 | 13430 | 13430 | 5 |
| 482 | 20231227 | 104500 | 1058875890 | 13430 | 13430 | 13430 | 13430 | 54 |
| 483 | 20231227 | 104400 | 1058150670 | 13410 | 13410 | 13410 | 13410 | 8 |
| 484 | 20231227 | 104300 | 1058043390 | 13410 | 13410 | 13430 | 13410 | 114 |
| 485 | 20231227 | 104200 | 1056514450 | 13410 | 13410 | 13410 | 13410 | 500 |
| 486 | 20231227 | 104100 | 1049809450 | 13410 | 13410 | 13410 | 13400 | 17 |
| 487 | 20231227 | 104000 | 1049581490 | 13410 | 13420 | 13420 | 13410 | 110 |
| 488 | 20231227 | 103900 | 1048106380 | 13410 | 13410 | 13410 | 13410 | 337 |
| 489 | 20231227 | 103800 | 1043587210 | 13440 | 13430 | 13450 | 13420 | 390 |
| 490 | 20231227 | 103700 | 1038350510 | 13460 | 13440 | 13460 | 13440 | 7 |
| 491 | 20231227 | 103600 | 1038256350 | 13460 | 13460 | 13460 | 13460 | 0 |
| 492 | 20231227 | 103500 | 1038256350 | 13460 | 13460 | 13460 | 13460 | 0 |
| 493 | 20231227 | 103400 | 1038256350 | 13460 | 13430 | 13460 | 13430 | 243 |
| 494 | 20231227 | 103300 | 1034989530 | 13440 | 13440 | 13440 | 13440 | 4 |
| 495 | 20231227 | 103200 | 1034935770 | 13440 | 13430 | 13440 | 13430 | 210 |
| 496 | 20231227 | 103100 | 1032115210 | 13430 | 13420 | 13440 | 13420 | 253 |
| 497 | 20231227 | 103000 | 1028717320 | 13420 | 13420 | 13420 | 13420 | 20 |
| 498 | 20231227 | 102900 | 1028448920 | 13430 | 13430 | 13430 | 13430 | 6 |
| 499 | 20231227 | 102800 | 1028368340 | 13430 | 13430 | 13440 | 13430 | 22 |
| 500 | 20231227 | 102700 | 1028072830 | 13420 | 13410 | 13420 | 13410 | 129 |
| 501 | 20231227 | 102600 | 1026342150 | 13410 | 13410 | 13420 | 13410 | 96 |
| 502 | 20231227 | 102500 | 1025054680 | 13410 | 13410 | 13410 | 13400 | 1450 |
| 503 | 20231227 | 102400 | 1005621670 | 13410 | 13410 | 13420 | 13410 | 158 |
| 504 | 20231227 | 102300 | 1003502880 | 13410 | 13430 | 13430 | 13410 | 365 |
| 505 | 20231227 | 102200 | 998606200 | 13430 | 13440 | 13440 | 13430 | 104 |
| 506 | 20231227 | 102100 | 997209440 | 13440 | 13440 | 13440 | 13440 | 214 |
| 507 | 20231227 | 102000 | 994333280 | 13480 | 13480 | 13480 | 13480 | 13 |
| 508 | 20231227 | 101900 | 994158040 | 13490 | 13450 | 13490 | 13450 | 846 |
| 509 | 20231227 | 101800 | 982758860 | 13490 | 13460 | 13490 | 13460 | 604 |
| 510 | 20231227 | 101700 | 974612240 | 13460 | 13460 | 13460 | 13460 | 27 |
| 511 | 20231227 | 101600 | 974248820 | 13460 | 13470 | 13470 | 13460 | 164 |
| 512 | 20231227 | 101500 | 972041290 | 13470 | 13470 | 13490 | 13470 | 724 |
| 513 | 20231227 | 101400 | 962288510 | 13470 | 13470 | 13470 | 13460 | 204 |
| 514 | 20231227 | 101300 | 959541930 | 13470 | 13480 | 13490 | 13460 | 87 |
| 515 | 20231227 | 101200 | 958369790 | 13450 | 13490 | 13490 | 13450 | 413 |
| 516 | 20231227 | 101100 | 952810710 | 13490 | 13490 | 13490 | 13470 | 95 |
| 517 | 20231227 | 101000 | 951529290 | 13490 | 13500 | 13500 | 13490 | 223 |
| 518 | 20231227 | 100900 | 948519760 | 13500 | 13500 | 13500 | 13500 | 261 |
| 519 | 20231227 | 100800 | 944996260 | 13500 | 13540 | 13560 | 13500 | 177 |
| 520 | 20231227 | 100700 | 942601620 | 13540 | 13550 | 13560 | 13540 | 429 |
| 521 | 20231227 | 100600 | 936789220 | 13560 | 13540 | 13570 | 13540 | 239 |
| 522 | 20231227 | 100500 | 933549340 | 13540 | 13590 | 13590 | 13540 | 2929 |
| 523 | 20231227 | 100400 | 893856230 | 13590 | 13560 | 13600 | 13560 | 3353 |
| 524 | 20231227 | 100300 | 848322990 | 13570 | 13540 | 13580 | 13540 | 898 |
| 525 | 20231227 | 100200 | 836139040 | 13580 | 13490 | 13580 | 13490 | 8541 |
| 526 | 20231227 | 100100 | 720562700 | 13490 | 13440 | 13490 | 13440 | 2159 |
| 527 | 20231227 | 100000 | 691500040 | 13430 | 13430 | 13430 | 13400 | 189 |
| 528 | 20231227 | 095900 | 688962850 | 13400 | 13430 | 13430 | 13400 | 311 |
| 529 | 20231227 | 095800 | 684788240 | 13430 | 13410 | 13440 | 13410 | 1229 |
| 530 | 20231227 | 095700 | 668291520 | 13400 | 13420 | 13420 | 13400 | 58 |
| 531 | 20231227 | 095600 | 667513260 | 13420 | 13400 | 13420 | 13380 | 629 |
| 532 | 20231227 | 095500 | 659083220 | 13390 | 13400 | 13400 | 13390 | 374 |
| 533 | 20231227 | 095400 | 654071720 | 13390 | 13390 | 13400 | 13380 | 206 |
| 534 | 20231227 | 095300 | 651313020 | 13380 | 13400 | 13400 | 13380 | 715 |
| 535 | 20231227 | 095200 | 641738950 | 13400 | 13420 | 13420 | 13400 | 385 |
| 536 | 20231227 | 095100 | 636578150 | 13430 | 13430 | 13430 | 13430 | 156 |
| 537 | 20231227 | 095000 | 634483070 | 13430 | 13440 | 13440 | 13430 | 458 |
| 538 | 20231227 | 094900 | 628330620 | 13440 | 13430 | 13440 | 13410 | 239 |
| 539 | 20231227 | 094800 | 625120170 | 13430 | 13420 | 13430 | 13420 | 414 |
| 540 | 20231227 | 094700 | 619560160 | 13410 | 13380 | 13410 | 13380 | 4037 |
| 541 | 20231227 | 094600 | 565501860 | 13370 | 13370 | 13390 | 13370 | 151 |
| 542 | 20231227 | 094500 | 563480810 | 13370 | 13390 | 13390 | 13370 | 541 |
| 543 | 20231227 | 094400 | 556246530 | 13380 | 13380 | 13380 | 13380 | 479 |
| 544 | 20231227 | 094300 | 549837510 | 13390 | 13420 | 13420 | 13390 | 368 |
| 545 | 20231227 | 094200 | 544909640 | 13420 | 13420 | 13440 | 13400 | 475 |
| 546 | 20231227 | 094100 | 538539950 | 13410 | 13440 | 13450 | 13410 | 193 |
| 547 | 20231227 | 094000 | 535949750 | 13440 | 13410 | 13440 | 13410 | 1302 |
| 548 | 20231227 | 093900 | 518459780 | 13410 | 13400 | 13410 | 13400 | 497 |
| 549 | 20231227 | 093800 | 511799490 | 13400 | 13400 | 13400 | 13400 | 103 |
| 550 | 20231227 | 093700 | 510419290 | 13400 | 13400 | 13400 | 13400 | 139 |
| 551 | 20231227 | 093600 | 508556690 | 13400 | 13400 | 13400 | 13370 | 103 |
| 552 | 20231227 | 093500 | 507179490 | 13370 | 13370 | 13400 | 13370 | 346 |
| 553 | 20231227 | 093400 | 502553410 | 13370 | 13360 | 13370 | 13360 | 723 |
| 554 | 20231227 | 093300 | 492894120 | 13360 | 13360 | 13360 | 13360 | 222 |
| 555 | 20231227 | 093200 | 489928200 | 13370 | 13370 | 13410 | 13350 | 1324 |
| 556 | 20231227 | 093100 | 472239200 | 13370 | 13370 | 13370 | 13360 | 32 |
| 557 | 20231227 | 093000 | 471811380 | 13370 | 13360 | 13410 | 13360 | 101 |
| 558 | 20231227 | 092900 | 470461720 | 13350 | 13370 | 13370 | 13350 | 283 |
| 559 | 20231227 | 092800 | 466682420 | 13350 | 13350 | 13370 | 13350 | 431 |
| 560 | 20231227 | 092700 | 460928330 | 13350 | 13340 | 13350 | 13320 | 1664 |
| 561 | 20231227 | 092600 | 438722560 | 13320 | 13340 | 13350 | 13320 | 567 |
| 562 | 20231227 | 092500 | 431159590 | 13310 | 13370 | 13370 | 13310 | 2328 |
| 563 | 20231227 | 092400 | 400113370 | 13360 | 13410 | 13410 | 13360 | 1548 |
| 564 | 20231227 | 092300 | 379407630 | 13410 | 13430 | 13430 | 13410 | 25 |
| 565 | 20231227 | 092200 | 379072170 | 13440 | 13420 | 13440 | 13400 | 1244 |
| 566 | 20231227 | 092100 | 362359120 | 13420 | 13420 | 13420 | 13420 | 84 |
| 567 | 20231227 | 092000 | 361231840 | 13420 | 13440 | 13450 | 13420 | 1357 |
| 568 | 20231227 | 091900 | 343010720 | 13440 | 13380 | 13440 | 13380 | 2450 |
| 569 | 20231227 | 091800 | 310190300 | 13380 | 13380 | 13380 | 13370 | 1742 |
| 570 | 20231227 | 091700 | 286894840 | 13380 | 13400 | 13400 | 13380 | 362 |
| 571 | 20231227 | 091600 | 282047720 | 13410 | 13410 | 13410 | 13400 | 309 |
| 572 | 20231227 | 091500 | 277905150 | 13410 | 13400 | 13410 | 13400 | 905 |
| 573 | 20231227 | 091400 | 265776100 | 13400 | 13400 | 13410 | 13400 | 144 |
| 574 | 20231227 | 091300 | 263846480 | 13400 | 13440 | 13440 | 13400 | 1426 |
| 575 | 20231227 | 091200 | 244698510 | 13430 | 13440 | 13440 | 13430 | 248 |
| 576 | 20231227 | 091100 | 241365410 | 13440 | 13470 | 13470 | 13440 | 2257 |
| 577 | 20231227 | 091000 | 210987700 | 13470 | 13470 | 13490 | 13470 | 1466 |
| 578 | 20231227 | 090900 | 191227070 | 13480 | 13480 | 13480 | 13480 | 1376 |
| 579 | 20231227 | 090800 | 172678590 | 13480 | 13480 | 13500 | 13440 | 1525 |
| 580 | 20231227 | 090700 | 152116800 | 13480 | 13410 | 13480 | 13400 | 2661 |
| 581 | 20231227 | 090600 | 116396330 | 13420 | 13420 | 13420 | 13390 | 1443 |
| 582 | 20231227 | 090500 | 97032200 | 13420 | 13380 | 13420 | 13380 | 546 |
| 583 | 20231227 | 090400 | 89719620 | 13380 | 13380 | 13380 | 13380 | 533 |
| 584 | 20231227 | 090300 | 82588080 | 13360 | 13360 | 13360 | 13360 | 377 |
| 585 | 20231227 | 090200 | 77551360 | 13380 | 13360 | 13380 | 13350 | 1439 |
| 586 | 20231227 | 090100 | 58335650 | 13360 | 13340 | 13360 | 13330 | 3029 |
| 587 | 20231227 | 090000 | 17920150 | 13340 | 13230 | 13340 | 13230 | 1341 |