32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 3 | 20231227 | 190100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 4 | 20231227 | 190000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 5 | 20231227 | 185900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 6 | 20231227 | 185800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 7 | 20231227 | 185700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 8 | 20231227 | 185600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 9 | 20231227 | 185500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 10 | 20231227 | 185400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 11 | 20231227 | 185300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 12 | 20231227 | 185200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 13 | 20231227 | 185100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 14 | 20231227 | 185000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 15 | 20231227 | 184900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 16 | 20231227 | 184800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 17 | 20231227 | 184700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 18 | 20231227 | 184600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 19 | 20231227 | 184500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 20 | 20231227 | 184400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 21 | 20231227 | 184300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 22 | 20231227 | 184200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 23 | 20231227 | 184100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 24 | 20231227 | 184000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 25 | 20231227 | 183900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 26 | 20231227 | 183800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 27 | 20231227 | 183700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 28 | 20231227 | 183600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 29 | 20231227 | 183500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 30 | 20231227 | 183400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 31 | 20231227 | 183300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 32 | 20231227 | 183200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 33 | 20231227 | 183100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 34 | 20231227 | 183000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 35 | 20231227 | 182900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 36 | 20231227 | 182800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 37 | 20231227 | 182700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 38 | 20231227 | 182600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 39 | 20231227 | 182500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 40 | 20231227 | 182400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 41 | 20231227 | 182300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 42 | 20231227 | 182200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 43 | 20231227 | 182100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 44 | 20231227 | 182000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 45 | 20231227 | 181900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 46 | 20231227 | 181800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 47 | 20231227 | 181700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 48 | 20231227 | 181600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 49 | 20231227 | 181500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 50 | 20231227 | 181400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 51 | 20231227 | 181300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 52 | 20231227 | 181200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 53 | 20231227 | 181100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 54 | 20231227 | 181000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 55 | 20231227 | 180900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 56 | 20231227 | 180800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 57 | 20231227 | 180700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 58 | 20231227 | 180600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 59 | 20231227 | 180500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 60 | 20231227 | 180400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 61 | 20231227 | 180300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 62 | 20231227 | 180200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 63 | 20231227 | 180100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 64 | 20231227 | 180000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 65 | 20231227 | 175900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 66 | 20231227 | 175800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 67 | 20231227 | 175700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 68 | 20231227 | 175600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 69 | 20231227 | 175500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 70 | 20231227 | 175400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 71 | 20231227 | 175300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 72 | 20231227 | 175200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 73 | 20231227 | 175100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 74 | 20231227 | 175000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 75 | 20231227 | 174900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 76 | 20231227 | 174800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 77 | 20231227 | 174700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 78 | 20231227 | 174600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 79 | 20231227 | 174500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 80 | 20231227 | 174400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 81 | 20231227 | 174300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 82 | 20231227 | 174200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 83 | 20231227 | 174100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 84 | 20231227 | 174000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 85 | 20231227 | 173900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 86 | 20231227 | 173800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 87 | 20231227 | 173700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 88 | 20231227 | 173600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 89 | 20231227 | 173500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 90 | 20231227 | 173400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 91 | 20231227 | 173300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 92 | 20231227 | 173200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 93 | 20231227 | 173100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 94 | 20231227 | 173000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 95 | 20231227 | 172900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 96 | 20231227 | 172800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 97 | 20231227 | 172700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 98 | 20231227 | 172600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 99 | 20231227 | 172500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 100 | 20231227 | 172400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 101 | 20231227 | 172300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 102 | 20231227 | 172200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 103 | 20231227 | 172100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 104 | 20231227 | 172000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 105 | 20231227 | 171900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 106 | 20231227 | 171800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 107 | 20231227 | 171700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 108 | 20231227 | 171600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 109 | 20231227 | 171500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 110 | 20231227 | 171400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 111 | 20231227 | 171300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 112 | 20231227 | 171200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 113 | 20231227 | 171100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 114 | 20231227 | 171000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 115 | 20231227 | 170900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 116 | 20231227 | 170800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 117 | 20231227 | 170700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 118 | 20231227 | 170600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 119 | 20231227 | 170500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 120 | 20231227 | 170400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 121 | 20231227 | 170300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 122 | 20231227 | 170200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 123 | 20231227 | 170100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 124 | 20231227 | 170000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 125 | 20231227 | 165900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 126 | 20231227 | 165800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 127 | 20231227 | 165700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 128 | 20231227 | 165600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 129 | 20231227 | 165500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 130 | 20231227 | 165400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 131 | 20231227 | 165300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 132 | 20231227 | 165200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 133 | 20231227 | 165100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 134 | 20231227 | 165000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 135 | 20231227 | 164900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 136 | 20231227 | 164800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 137 | 20231227 | 164700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 138 | 20231227 | 164600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 139 | 20231227 | 164500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 140 | 20231227 | 164400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 141 | 20231227 | 164300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 142 | 20231227 | 164200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 143 | 20231227 | 164100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 144 | 20231227 | 164000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 145 | 20231227 | 163900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 146 | 20231227 | 163800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 147 | 20231227 | 163700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 148 | 20231227 | 163600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 149 | 20231227 | 163500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 150 | 20231227 | 163400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 151 | 20231227 | 163300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 152 | 20231227 | 163200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 153 | 20231227 | 163100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 154 | 20231227 | 163000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 155 | 20231227 | 162900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 156 | 20231227 | 162800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 157 | 20231227 | 162700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 158 | 20231227 | 162600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 159 | 20231227 | 162500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 160 | 20231227 | 162400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 161 | 20231227 | 162300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 162 | 20231227 | 162200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 163 | 20231227 | 162100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 164 | 20231227 | 162000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 165 | 20231227 | 161900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 166 | 20231227 | 161800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 167 | 20231227 | 161700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 168 | 20231227 | 161600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 169 | 20231227 | 161500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 170 | 20231227 | 161400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 171 | 20231227 | 161300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 172 | 20231227 | 161200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 173 | 20231227 | 161100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 174 | 20231227 | 161000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 175 | 20231227 | 160900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 176 | 20231227 | 160800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 177 | 20231227 | 160700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 178 | 20231227 | 160600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 179 | 20231227 | 160500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 180 | 20231227 | 160400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 181 | 20231227 | 160300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 182 | 20231227 | 160200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 183 | 20231227 | 160100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 184 | 20231227 | 160000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 185 | 20231227 | 155900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 186 | 20231227 | 155800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 187 | 20231227 | 155700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 188 | 20231227 | 155600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 189 | 20231227 | 155500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 190 | 20231227 | 155400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 191 | 20231227 | 155300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 192 | 20231227 | 155200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 193 | 20231227 | 155100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 194 | 20231227 | 155000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 195 | 20231227 | 154900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 196 | 20231227 | 154800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 197 | 20231227 | 154700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 198 | 20231227 | 154600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 199 | 20231227 | 154500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 200 | 20231227 | 154400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 201 | 20231227 | 154300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 202 | 20231227 | 154200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 203 | 20231227 | 154100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 204 | 20231227 | 154000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 205 | 20231227 | 153900 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 206 | 20231227 | 153800 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 207 | 20231227 | 153700 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 208 | 20231227 | 153600 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 209 | 20231227 | 153500 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 210 | 20231227 | 153400 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 211 | 20231227 | 153300 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 212 | 20231227 | 153200 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 213 | 20231227 | 153100 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 0 |
| 214 | 20231227 | 153000 | 2558825790 | 13300 | 13300 | 13300 | 13300 | 3605 |
| 215 | 20231227 | 152900 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 216 | 20231227 | 152800 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 217 | 20231227 | 152700 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 218 | 20231227 | 152600 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 219 | 20231227 | 152500 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 220 | 20231227 | 152400 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 221 | 20231227 | 152300 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 222 | 20231227 | 152200 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 223 | 20231227 | 152100 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 224 | 20231227 | 152000 | 2510879290 | 13290 | 13290 | 13290 | 13290 | 0 |
| 225 | 20231227 | 151900 | 2510879290 | 13290 | 13290 | 13290 | 13280 | 163 |
| 226 | 20231227 | 151800 | 2508713110 | 13280 | 13280 | 13290 | 13280 | 687 |
| 227 | 20231227 | 151700 | 2499585750 | 13290 | 13290 | 13300 | 13290 | 665 |
| 228 | 20231227 | 151600 | 2490747890 | 13290 | 13290 | 13310 | 13280 | 1024 |
| 229 | 20231227 | 151500 | 2477137470 | 13280 | 13280 | 13290 | 13280 | 29 |
| 230 | 20231227 | 151400 | 2476752330 | 13280 | 13280 | 13280 | 13280 | 894 |
| 231 | 20231227 | 151300 | 2464880010 | 13290 | 13290 | 13290 | 13290 | 27 |
| 232 | 20231227 | 151200 | 2464521180 | 13290 | 13280 | 13300 | 13260 | 1364 |
| 233 | 20231227 | 151100 | 2446418280 | 13280 | 13310 | 13310 | 13280 | 114 |
| 234 | 20231227 | 151000 | 2444902050 | 13310 | 13270 | 13320 | 13270 | 261 |
| 235 | 20231227 | 150900 | 2441434630 | 13270 | 13280 | 13280 | 13270 | 333 |
| 236 | 20231227 | 150800 | 2437012400 | 13280 | 13280 | 13280 | 13280 | 12 |
| 237 | 20231227 | 150700 | 2436853040 | 13280 | 13270 | 13290 | 13270 | 301 |
| 238 | 20231227 | 150600 | 2432855760 | 13280 | 13280 | 13280 | 13270 | 246 |
| 239 | 20231227 | 150500 | 2429589580 | 13270 | 13270 | 13290 | 13270 | 512 |
| 240 | 20231227 | 150400 | 2422788070 | 13270 | 13280 | 13280 | 13270 | 692 |
| 241 | 20231227 | 150300 | 2413598360 | 13280 | 13280 | 13290 | 13280 | 59 |
| 242 | 20231227 | 150200 | 2412814680 | 13270 | 13280 | 13280 | 13270 | 114 |
| 243 | 20231227 | 150100 | 2411301490 | 13280 | 13290 | 13290 | 13270 | 17 |
| 244 | 20231227 | 150000 | 2411075680 | 13290 | 13340 | 13340 | 13280 | 343 |
| 245 | 20231227 | 145900 | 2406517910 | 13340 | 13350 | 13350 | 13340 | 263 |
| 246 | 20231227 | 145800 | 2403007600 | 13350 | 13290 | 13350 | 13270 | 721 |
| 247 | 20231227 | 145700 | 2393411980 | 13290 | 13290 | 13290 | 13280 | 4 |
| 248 | 20231227 | 145600 | 2393358840 | 13290 | 13270 | 13290 | 13270 | 144 |
| 249 | 20231227 | 145500 | 2391446440 | 13280 | 13290 | 13290 | 13280 | 207 |
| 250 | 20231227 | 145400 | 2388697470 | 13280 | 13280 | 13290 | 13280 | 21 |
| 251 | 20231227 | 145300 | 2388418580 | 13290 | 13250 | 13290 | 13250 | 370 |
| 252 | 20231227 | 145200 | 2383508820 | 13250 | 13250 | 13260 | 13250 | 214 |
| 253 | 20231227 | 145100 | 2380672280 | 13250 | 13250 | 13250 | 13250 | 2 |
| 254 | 20231227 | 145000 | 2380645780 | 13260 | 13230 | 13260 | 13230 | 304 |
| 255 | 20231227 | 144900 | 2376618810 | 13240 | 13240 | 13240 | 13230 | 725 |
| 256 | 20231227 | 144800 | 2367023180 | 13250 | 13240 | 13250 | 13240 | 25 |
| 257 | 20231227 | 144700 | 2366692170 | 13240 | 13230 | 13240 | 13230 | 168 |
| 258 | 20231227 | 144600 | 2364467890 | 13240 | 13230 | 13240 | 13220 | 873 |
| 259 | 20231227 | 144500 | 2352925460 | 13230 | 13220 | 13230 | 13220 | 15 |
| 260 | 20231227 | 144400 | 2352727050 | 13220 | 13220 | 13220 | 13220 | 644 |
| 261 | 20231227 | 144300 | 2344213370 | 13220 | 13210 | 13220 | 13210 | 53 |
| 262 | 20231227 | 144200 | 2343512880 | 13220 | 13220 | 13220 | 13210 | 441 |
| 263 | 20231227 | 144100 | 2337685250 | 13220 | 13210 | 13220 | 13210 | 20 |
| 264 | 20231227 | 144000 | 2337420990 | 13210 | 13220 | 13220 | 13210 | 1026 |
| 265 | 20231227 | 143900 | 2323857880 | 13220 | 13220 | 13220 | 13220 | 0 |
| 266 | 20231227 | 143800 | 2323857880 | 13220 | 13210 | 13230 | 13210 | 95 |
| 267 | 20231227 | 143700 | 2322601580 | 13220 | 13230 | 13230 | 13220 | 541 |
| 268 | 20231227 | 143600 | 2315449290 | 13230 | 13230 | 13230 | 13230 | 223 |
| 269 | 20231227 | 143500 | 2312499000 | 13220 | 13230 | 13230 | 13220 | 340 |
| 270 | 20231227 | 143400 | 2308002500 | 13240 | 13230 | 13250 | 13230 | 507 |
| 271 | 20231227 | 143300 | 2301289730 | 13230 | 13240 | 13240 | 13230 | 123 |
| 272 | 20231227 | 143200 | 2299661230 | 13240 | 13240 | 13270 | 13240 | 45 |
| 273 | 20231227 | 143100 | 2299065310 | 13230 | 13210 | 13270 | 13210 | 9 |
| 274 | 20231227 | 143000 | 2298946260 | 13210 | 13190 | 13250 | 13190 | 10218 |
| 275 | 20231227 | 142900 | 2164063500 | 13190 | 13220 | 13220 | 13190 | 3068 |
| 276 | 20231227 | 142800 | 2123555940 | 13220 | 13230 | 13230 | 13220 | 106 |
| 277 | 20231227 | 142700 | 2122153670 | 13230 | 13230 | 13240 | 13230 | 70 |
| 278 | 20231227 | 142600 | 2121226950 | 13230 | 13230 | 13230 | 13230 | 15 |
| 279 | 20231227 | 142500 | 2121028500 | 13230 | 13260 | 13260 | 13230 | 3364 |
| 280 | 20231227 | 142400 | 2076459490 | 13260 | 13260 | 13260 | 13260 | 38 |
| 281 | 20231227 | 142300 | 2075955610 | 13260 | 13260 | 13260 | 13260 | 388 |
| 282 | 20231227 | 142200 | 2070810730 | 13260 | 13270 | 13270 | 13260 | 56 |
| 283 | 20231227 | 142100 | 2070067690 | 13270 | 13280 | 13290 | 13270 | 415 |
| 284 | 20231227 | 142000 | 2064559010 | 13280 | 13280 | 13290 | 13280 | 21 |
| 285 | 20231227 | 141900 | 2064280080 | 13280 | 13280 | 13280 | 13280 | 12 |
| 286 | 20231227 | 141800 | 2064120720 | 13280 | 13280 | 13290 | 13280 | 14 |
| 287 | 20231227 | 141700 | 2063934780 | 13280 | 13280 | 13290 | 13280 | 538 |
| 288 | 20231227 | 141600 | 2056789860 | 13280 | 13280 | 13280 | 13280 | 12 |
| 289 | 20231227 | 141500 | 2056630500 | 13280 | 13280 | 13280 | 13280 | 9 |
| 290 | 20231227 | 141400 | 2056510980 | 13290 | 13290 | 13290 | 13280 | 87 |
| 291 | 20231227 | 141300 | 2055355350 | 13280 | 13280 | 13280 | 13280 | 4 |
| 292 | 20231227 | 141200 | 2055302230 | 13290 | 13270 | 13290 | 13270 | 240 |
| 293 | 20231227 | 141100 | 2052114820 | 13270 | 13270 | 13280 | 13270 | 27 |
| 294 | 20231227 | 141000 | 2051756320 | 13280 | 13270 | 13280 | 13270 | 34 |
| 295 | 20231227 | 140900 | 2051304880 | 13270 | 13270 | 13280 | 13270 | 56 |
| 296 | 20231227 | 140800 | 2050561600 | 13270 | 13280 | 13280 | 13270 | 174 |
| 297 | 20231227 | 140700 | 2048251230 | 13280 | 13290 | 13290 | 13280 | 39 |
| 298 | 20231227 | 140600 | 2047733030 | 13280 | 13270 | 13280 | 13270 | 70 |
| 299 | 20231227 | 140500 | 2046803500 | 13280 | 13270 | 13280 | 13270 | 36 |
| 300 | 20231227 | 140400 | 2046325490 | 13270 | 13270 | 13280 | 13270 | 126 |
| 301 | 20231227 | 140300 | 2044653100 | 13270 | 13270 | 13270 | 13270 | 7 |
| 302 | 20231227 | 140200 | 2044560210 | 13270 | 13270 | 13280 | 13270 | 19 |
| 303 | 20231227 | 140100 | 2044308070 | 13270 | 13270 | 13270 | 13270 | 6 |
| 304 | 20231227 | 140000 | 2044228450 | 13270 | 13280 | 13290 | 13270 | 317 |
| 305 | 20231227 | 135900 | 2040018310 | 13280 | 13280 | 13290 | 13280 | 11 |
| 306 | 20231227 | 135800 | 2039872200 | 13290 | 13280 | 13290 | 13280 | 41 |
| 307 | 20231227 | 135700 | 2039327490 | 13280 | 13290 | 13290 | 13280 | 51 |
| 308 | 20231227 | 135600 | 2038649840 | 13290 | 13280 | 13290 | 13280 | 30 |
| 309 | 20231227 | 135500 | 2038251220 | 13280 | 13270 | 13280 | 13270 | 10 |
| 310 | 20231227 | 135400 | 2038118430 | 13270 | 13260 | 13270 | 13260 | 119 |
| 311 | 20231227 | 135300 | 2036539330 | 13260 | 13270 | 13290 | 13260 | 213 |
| 312 | 20231227 | 135200 | 2033712860 | 13270 | 13260 | 13290 | 13260 | 78 |
| 313 | 20231227 | 135100 | 2032676780 | 13260 | 13260 | 13290 | 13260 | 208 |
| 314 | 20231227 | 135000 | 2029912700 | 13260 | 13280 | 13280 | 13260 | 4045 |
| 315 | 20231227 | 134900 | 1976266480 | 13280 | 13290 | 13290 | 13270 | 1961 |
| 316 | 20231227 | 134800 | 1950236410 | 13290 | 13340 | 13350 | 13290 | 2059 |
| 317 | 20231227 | 134700 | 1922855940 | 13340 | 13340 | 13340 | 13340 | 9 |
| 318 | 20231227 | 134600 | 1922735880 | 13330 | 13300 | 13330 | 13290 | 315 |
| 319 | 20231227 | 134500 | 1918544010 | 13300 | 13300 | 13310 | 13300 | 24 |
| 320 | 20231227 | 134400 | 1918224690 | 13310 | 13310 | 13310 | 13300 | 214 |
| 321 | 20231227 | 134300 | 1915376470 | 13310 | 13300 | 13310 | 13300 | 19 |
| 322 | 20231227 | 134200 | 1915123690 | 13300 | 13290 | 13300 | 13290 | 29 |
| 323 | 20231227 | 134100 | 1914738050 | 13290 | 13310 | 13310 | 13290 | 54 |
| 324 | 20231227 | 134000 | 1914019990 | 13300 | 13290 | 13310 | 13290 | 341 |
| 325 | 20231227 | 133900 | 1909484690 | 13290 | 13300 | 13300 | 13280 | 76 |
| 326 | 20231227 | 133800 | 1908474010 | 13300 | 13290 | 13300 | 13280 | 236 |
| 327 | 20231227 | 133700 | 1905337420 | 13290 | 13280 | 13290 | 13280 | 12 |
| 328 | 20231227 | 133600 | 1905178020 | 13290 | 13310 | 13310 | 13290 | 177 |
| 329 | 20231227 | 133500 | 1902824670 | 13310 | 13310 | 13310 | 13310 | 7 |
| 330 | 20231227 | 133400 | 1902731500 | 13310 | 13300 | 13320 | 13300 | 87 |
| 331 | 20231227 | 133300 | 1901573370 | 13300 | 13290 | 13310 | 13290 | 79 |
| 332 | 20231227 | 133200 | 1900523210 | 13280 | 13300 | 13300 | 13280 | 1481 |
| 333 | 20231227 | 133100 | 1880833380 | 13290 | 13300 | 13300 | 13290 | 193 |
| 334 | 20231227 | 133000 | 1878268080 | 13290 | 13290 | 13300 | 13290 | 31 |
| 335 | 20231227 | 132900 | 1877855960 | 13300 | 13290 | 13300 | 13290 | 23 |
| 336 | 20231227 | 132800 | 1877550150 | 13290 | 13300 | 13300 | 13290 | 24 |
| 337 | 20231227 | 132700 | 1877231040 | 13300 | 13300 | 13300 | 13290 | 52 |
| 338 | 20231227 | 132600 | 1876539730 | 13290 | 13280 | 13300 | 13280 | 76 |
| 339 | 20231227 | 132500 | 1875529930 | 13280 | 13280 | 13290 | 13280 | 24 |
| 340 | 20231227 | 132400 | 1875211060 | 13290 | 13300 | 13300 | 13280 | 1803 |
| 341 | 20231227 | 132300 | 1851255020 | 13290 | 13290 | 13300 | 13290 | 251 |
| 342 | 20231227 | 132200 | 1847919060 | 13300 | 13300 | 13300 | 13290 | 111 |
| 343 | 20231227 | 132100 | 1846443080 | 13290 | 13290 | 13300 | 13290 | 51 |
| 344 | 20231227 | 132000 | 1845765070 | 13300 | 13290 | 13300 | 13290 | 49 |
| 345 | 20231227 | 131900 | 1845113580 | 13290 | 13300 | 13300 | 13290 | 106 |
| 346 | 20231227 | 131800 | 1843704660 | 13300 | 13310 | 13310 | 13290 | 552 |
| 347 | 20231227 | 131700 | 1836363180 | 13300 | 13300 | 13310 | 13300 | 207 |
| 348 | 20231227 | 131600 | 1833609860 | 13310 | 13310 | 13310 | 13300 | 22 |
| 349 | 20231227 | 131500 | 1833317060 | 13310 | 13310 | 13320 | 13300 | 36 |
| 350 | 20231227 | 131400 | 1832837760 | 13310 | 13300 | 13320 | 13300 | 46 |
| 351 | 20231227 | 131300 | 1832225460 | 13300 | 13310 | 13310 | 13300 | 74 |
| 352 | 20231227 | 131200 | 1831240700 | 13300 | 13310 | 13310 | 13300 | 41 |
| 353 | 20231227 | 131100 | 1830695090 | 13310 | 13310 | 13310 | 13300 | 30 |
| 354 | 20231227 | 131000 | 1830295860 | 13310 | 13300 | 13310 | 13300 | 46 |
| 355 | 20231227 | 130900 | 1829683680 | 13300 | 13290 | 13300 | 13290 | 837 |
| 356 | 20231227 | 130800 | 1818557340 | 13290 | 13290 | 13300 | 13290 | 57 |
| 357 | 20231227 | 130700 | 1817799310 | 13290 | 13300 | 13310 | 13290 | 558 |
| 358 | 20231227 | 130600 | 1810378220 | 13300 | 13300 | 13310 | 13300 | 83 |
| 359 | 20231227 | 130500 | 1809274070 | 13300 | 13300 | 13310 | 13300 | 37 |
| 360 | 20231227 | 130400 | 1808781710 | 13300 | 13300 | 13310 | 13300 | 12 |
| 361 | 20231227 | 130300 | 1808622090 | 13300 | 13310 | 13320 | 13300 | 753 |
| 362 | 20231227 | 130200 | 1798599950 | 13310 | 13350 | 13350 | 13310 | 2400 |
| 363 | 20231227 | 130100 | 1766594190 | 13350 | 13340 | 13350 | 13340 | 417 |
| 364 | 20231227 | 130000 | 1761030810 | 13350 | 13350 | 13350 | 13340 | 57 |
| 365 | 20231227 | 125900 | 1760269890 | 13350 | 13330 | 13350 | 13330 | 96 |
| 366 | 20231227 | 125800 | 1758988510 | 13330 | 13330 | 13330 | 13320 | 81 |
| 367 | 20231227 | 125700 | 1757909080 | 13320 | 13330 | 13330 | 13320 | 183 |
| 368 | 20231227 | 125600 | 1755470020 | 13320 | 13320 | 13330 | 13320 | 71 |
| 369 | 20231227 | 125500 | 1754523680 | 13320 | 13330 | 13340 | 13320 | 33 |
| 370 | 20231227 | 125400 | 1754083800 | 13330 | 13320 | 13330 | 13320 | 90 |
| 371 | 20231227 | 125300 | 1752884690 | 13320 | 13320 | 13330 | 13320 | 109 |
| 372 | 20231227 | 125200 | 1751432460 | 13320 | 13320 | 13320 | 13320 | 9 |
| 373 | 20231227 | 125100 | 1751312580 | 13320 | 13320 | 13360 | 13320 | 414 |
| 374 | 20231227 | 125000 | 1745797800 | 13320 | 13350 | 13360 | 13320 | 1689 |
| 375 | 20231227 | 124900 | 1723259780 | 13350 | 13350 | 13360 | 13350 | 22 |
| 376 | 20231227 | 124800 | 1722965910 | 13350 | 13360 | 13370 | 13350 | 178 |
| 377 | 20231227 | 124700 | 1720588370 | 13350 | 13350 | 13360 | 13350 | 24 |
| 378 | 20231227 | 124600 | 1720267820 | 13370 | 13380 | 13380 | 13360 | 2361 |
| 379 | 20231227 | 124500 | 1688706000 | 13380 | 13370 | 13380 | 13370 | 168 |
| 380 | 20231227 | 124400 | 1686458420 | 13380 | 13370 | 13390 | 13370 | 182 |
| 381 | 20231227 | 124300 | 1684023210 | 13370 | 13380 | 13380 | 13370 | 22 |
| 382 | 20231227 | 124200 | 1683728940 | 13380 | 13370 | 13390 | 13370 | 39 |
| 383 | 20231227 | 124100 | 1683207060 | 13370 | 13390 | 13390 | 13370 | 36 |
| 384 | 20231227 | 124000 | 1682725240 | 13370 | 13390 | 13390 | 13370 | 38 |
| 385 | 20231227 | 123900 | 1682216560 | 13390 | 13370 | 13390 | 13370 | 13 |
| 386 | 20231227 | 123800 | 1682042670 | 13370 | 13370 | 13390 | 13360 | 604 |
| 387 | 20231227 | 123700 | 1673961770 | 13370 | 13380 | 13380 | 13360 | 67 |
| 388 | 20231227 | 123600 | 1673065890 | 13370 | 13370 | 13380 | 13370 | 33 |
| 389 | 20231227 | 123500 | 1672624470 | 13370 | 13380 | 13380 | 13360 | 32 |
| 390 | 20231227 | 123400 | 1672196460 | 13360 | 13370 | 13380 | 13360 | 43 |
| 391 | 20231227 | 123300 | 1671621470 | 13370 | 13380 | 13380 | 13370 | 35 |
| 392 | 20231227 | 123200 | 1671153280 | 13380 | 13370 | 13380 | 13370 | 57 |
| 393 | 20231227 | 123100 | 1670391010 | 13370 | 13360 | 13380 | 13360 | 34 |
| 394 | 20231227 | 123000 | 1669936310 | 13380 | 13370 | 13380 | 13360 | 135 |
| 395 | 20231227 | 122900 | 1668131230 | 13360 | 13380 | 13380 | 13360 | 82 |
| 396 | 20231227 | 122800 | 1667034800 | 13380 | 13380 | 13380 | 13370 | 90 |
| 397 | 20231227 | 122700 | 1665831200 | 13380 | 13370 | 13380 | 13370 | 76 |
| 398 | 20231227 | 122600 | 1664814430 | 13370 | 13370 | 13380 | 13370 | 134 |
| 399 | 20231227 | 122500 | 1663022600 | 13370 | 13370 | 13380 | 13370 | 1362 |
| 400 | 20231227 | 122400 | 1644812250 | 13380 | 13380 | 13390 | 13370 | 107 |
| 401 | 20231227 | 122300 | 1643380540 | 13380 | 13370 | 13390 | 13360 | 190 |
| 402 | 20231227 | 122200 | 1640840750 | 13370 | 13390 | 13390 | 13370 | 16 |
| 403 | 20231227 | 122100 | 1640626710 | 13370 | 13360 | 13390 | 13360 | 64 |
| 404 | 20231227 | 122000 | 1639770860 | 13360 | 13390 | 13390 | 13360 | 236 |
| 405 | 20231227 | 121900 | 1636615270 | 13380 | 13370 | 13390 | 13370 | 39 |
| 406 | 20231227 | 121800 | 1636093350 | 13390 | 13360 | 13390 | 13360 | 184 |
| 407 | 20231227 | 121700 | 1633633220 | 13370 | 13360 | 13370 | 13360 | 40 |
| 408 | 20231227 | 121600 | 1633098550 | 13360 | 13360 | 13370 | 13360 | 27 |
| 409 | 20231227 | 121500 | 1632737630 | 13360 | 13360 | 13370 | 13350 | 78 |
| 410 | 20231227 | 121400 | 1631695460 | 13370 | 13350 | 13370 | 13350 | 1532 |
| 411 | 20231227 | 121300 | 1611224080 | 13350 | 13350 | 13350 | 13350 | 6 |
| 412 | 20231227 | 121200 | 1611143980 | 13350 | 13350 | 13360 | 13350 | 286 |
| 413 | 20231227 | 121100 | 1607325320 | 13350 | 13350 | 13350 | 13350 | 4 |
| 414 | 20231227 | 121000 | 1607271920 | 13350 | 13350 | 13360 | 13350 | 40 |
| 415 | 20231227 | 120900 | 1606737740 | 13350 | 13350 | 13350 | 13350 | 29 |
| 416 | 20231227 | 120800 | 1606350590 | 13350 | 13350 | 13360 | 13350 | 24 |
| 417 | 20231227 | 120700 | 1606030150 | 13360 | 13350 | 13360 | 13350 | 116 |
| 418 | 20231227 | 120600 | 1604481220 | 13350 | 13350 | 13360 | 13350 | 45 |
| 419 | 20231227 | 120500 | 1603880080 | 13350 | 13350 | 13350 | 13350 | 211 |
| 420 | 20231227 | 120400 | 1601063230 | 13350 | 13350 | 13350 | 13350 | 7 |
| 421 | 20231227 | 120300 | 1600969780 | 13350 | 13350 | 13350 | 13350 | 157 |
| 422 | 20231227 | 120200 | 1598873830 | 13350 | 13350 | 13370 | 13350 | 19 |
| 423 | 20231227 | 120100 | 1598620080 | 13350 | 13360 | 13360 | 13350 | 393 |
| 424 | 20231227 | 120000 | 1593370080 | 13360 | 13360 | 13360 | 13360 | 213 |
| 425 | 20231227 | 115900 | 1590524400 | 13360 | 13360 | 13370 | 13360 | 164 |
| 426 | 20231227 | 115800 | 1588332900 | 13360 | 13360 | 13360 | 13360 | 13 |
| 427 | 20231227 | 115700 | 1588159220 | 13360 | 13370 | 13370 | 13360 | 478 |
| 428 | 20231227 | 115600 | 1581768380 | 13370 | 13370 | 13370 | 13370 | 9 |
| 429 | 20231227 | 115500 | 1581648050 | 13370 | 13380 | 13400 | 13370 | 533 |
| 430 | 20231227 | 115400 | 1574516590 | 13380 | 13380 | 13400 | 13380 | 21 |
| 431 | 20231227 | 115300 | 1574235570 | 13400 | 13380 | 13400 | 13380 | 524 |
| 432 | 20231227 | 115200 | 1567224370 | 13380 | 13380 | 13400 | 13380 | 7 |
| 433 | 20231227 | 115100 | 1567130690 | 13380 | 13380 | 13380 | 13380 | 19 |
| 434 | 20231227 | 115000 | 1566876470 | 13380 | 13370 | 13390 | 13370 | 92 |
| 435 | 20231227 | 114900 | 1565646370 | 13370 | 13370 | 13400 | 13370 | 438 |
| 436 | 20231227 | 114800 | 1559779270 | 13370 | 13370 | 13400 | 13370 | 743 |
| 437 | 20231227 | 114700 | 1549824220 | 13370 | 13360 | 13370 | 13360 | 7 |
| 438 | 20231227 | 114600 | 1549730680 | 13380 | 13360 | 13390 | 13360 | 133 |
| 439 | 20231227 | 114500 | 1547950840 | 13360 | 13360 | 13360 | 13360 | 6 |
| 440 | 20231227 | 114400 | 1547870680 | 13360 | 13360 | 13400 | 13360 | 14 |
| 441 | 20231227 | 114300 | 1547683600 | 13360 | 13360 | 13360 | 13360 | 18 |
| 442 | 20231227 | 114200 | 1547443120 | 13360 | 13370 | 13420 | 13360 | 345 |
| 443 | 20231227 | 114100 | 1542816930 | 13370 | 13370 | 13370 | 13370 | 72 |
| 444 | 20231227 | 114000 | 1541854290 | 13380 | 13370 | 13380 | 13370 | 1007 |
| 445 | 20231227 | 113900 | 1528380680 | 13370 | 13370 | 13370 | 13370 | 14 |
| 446 | 20231227 | 113800 | 1528193500 | 13370 | 13370 | 13370 | 13370 | 6 |
| 447 | 20231227 | 113700 | 1528113280 | 13370 | 13360 | 13420 | 13360 | 465 |
| 448 | 20231227 | 113600 | 1521884820 | 13360 | 13390 | 13400 | 13360 | 1082 |
| 449 | 20231227 | 113500 | 1507399100 | 13390 | 13420 | 13430 | 13390 | 1976 |
| 450 | 20231227 | 113400 | 1480880280 | 13400 | 13370 | 13410 | 13360 | 6837 |
| 451 | 20231227 | 113300 | 1389324540 | 13370 | 13370 | 13370 | 13360 | 94 |
| 452 | 20231227 | 113200 | 1388067950 | 13370 | 13340 | 13370 | 13340 | 23 |
| 453 | 20231227 | 113100 | 1387760910 | 13310 | 13310 | 13340 | 13310 | 463 |
| 454 | 20231227 | 113000 | 1381584750 | 13310 | 13320 | 13330 | 13310 | 158 |
| 455 | 20231227 | 112900 | 1379480170 | 13320 | 13340 | 13340 | 13320 | 914 |
| 456 | 20231227 | 112800 | 1367288960 | 13340 | 13360 | 13360 | 13340 | 537 |
| 457 | 20231227 | 112700 | 1360123260 | 13340 | 13370 | 13370 | 13330 | 495 |
| 458 | 20231227 | 112600 | 1353507200 | 13370 | 13370 | 13370 | 13350 | 117 |
| 459 | 20231227 | 112500 | 1351943050 | 13370 | 13360 | 13370 | 13360 | 12 |
| 460 | 20231227 | 112400 | 1351782690 | 13360 | 13350 | 13370 | 13350 | 182 |
| 461 | 20231227 | 112300 | 1349351250 | 13350 | 13360 | 13360 | 13350 | 61 |
| 462 | 20231227 | 112200 | 1348536340 | 13360 | 13350 | 13360 | 13350 | 18 |
| 463 | 20231227 | 112100 | 1348295900 | 13350 | 13360 | 13370 | 13350 | 8 |
| 464 | 20231227 | 112000 | 1348189070 | 13360 | 13360 | 13360 | 13360 | 26 |
| 465 | 20231227 | 111900 | 1347841710 | 13360 | 13360 | 13360 | 13360 | 206 |
| 466 | 20231227 | 111800 | 1345089550 | 13360 | 13370 | 13370 | 13360 | 110 |
| 467 | 20231227 | 111700 | 1343618860 | 13370 | 13370 | 13380 | 13370 | 251 |
| 468 | 20231227 | 111600 | 1340260610 | 13370 | 13370 | 13370 | 13370 | 4 |
| 469 | 20231227 | 111500 | 1340207130 | 13370 | 13370 | 13380 | 13370 | 261 |
| 470 | 20231227 | 111400 | 1336716930 | 13370 | 13380 | 13380 | 13360 | 192 |
| 471 | 20231227 | 111300 | 1334149140 | 13380 | 13370 | 13380 | 13370 | 298 |
| 472 | 20231227 | 111200 | 1330161980 | 13370 | 13370 | 13370 | 13370 | 10 |
| 473 | 20231227 | 111100 | 1330028280 | 13370 | 13370 | 13370 | 13360 | 453 |
| 474 | 20231227 | 111000 | 1323971690 | 13370 | 13360 | 13370 | 13360 | 25 |
| 475 | 20231227 | 110900 | 1323637460 | 13360 | 13370 | 13380 | 13360 | 207 |
| 476 | 20231227 | 110800 | 1320868660 | 13340 | 13370 | 13380 | 13340 | 157 |
| 477 | 20231227 | 110700 | 1318769760 | 13370 | 13370 | 13370 | 13340 | 143 |
| 478 | 20231227 | 110600 | 1316859680 | 13340 | 13370 | 13380 | 13330 | 189 |
| 479 | 20231227 | 110500 | 1314332470 | 13330 | 13330 | 13370 | 13330 | 13 |
| 480 | 20231227 | 110400 | 1314159030 | 13360 | 13330 | 13360 | 13330 | 208 |
| 481 | 20231227 | 110300 | 1311380330 | 13320 | 13320 | 13350 | 13320 | 307 |
| 482 | 20231227 | 110200 | 1307282090 | 13350 | 13350 | 13350 | 13320 | 1037 |
| 483 | 20231227 | 110100 | 1293449010 | 13350 | 13350 | 13350 | 13350 | 185 |
| 484 | 20231227 | 110000 | 1290979260 | 13350 | 13340 | 13350 | 13340 | 264 |
| 485 | 20231227 | 105900 | 1287454890 | 13340 | 13340 | 13340 | 13340 | 9 |
| 486 | 20231227 | 105800 | 1287334830 | 13350 | 13330 | 13350 | 13330 | 30 |
| 487 | 20231227 | 105700 | 1286934650 | 13350 | 13340 | 13350 | 13330 | 286 |
| 488 | 20231227 | 105600 | 1283120010 | 13330 | 13330 | 13330 | 13330 | 12 |
| 489 | 20231227 | 105500 | 1282960050 | 13330 | 13330 | 13330 | 13330 | 6 |
| 490 | 20231227 | 105400 | 1282880070 | 13330 | 13330 | 13330 | 13330 | 65 |
| 491 | 20231227 | 105300 | 1282013620 | 13330 | 13330 | 13330 | 13330 | 60 |
| 492 | 20231227 | 105200 | 1281213820 | 13330 | 13330 | 13340 | 13330 | 120 |
| 493 | 20231227 | 105100 | 1279614190 | 13330 | 13350 | 13350 | 13330 | 707 |
| 494 | 20231227 | 105000 | 1270189780 | 13350 | 13400 | 13410 | 13350 | 1791 |
| 495 | 20231227 | 104900 | 1246214680 | 13410 | 13390 | 13410 | 13390 | 660 |
| 496 | 20231227 | 104800 | 1237367160 | 13400 | 13390 | 13400 | 13390 | 168 |
| 497 | 20231227 | 104700 | 1235116010 | 13400 | 13400 | 13400 | 13390 | 111 |
| 498 | 20231227 | 104600 | 1233629150 | 13380 | 13390 | 13410 | 13380 | 1587 |
| 499 | 20231227 | 104500 | 1212365990 | 13380 | 13370 | 13390 | 13360 | 834 |
| 500 | 20231227 | 104400 | 1201209280 | 13370 | 13350 | 13370 | 13350 | 986 |
| 501 | 20231227 | 104300 | 1188036330 | 13350 | 13330 | 13350 | 13330 | 526 |
| 502 | 20231227 | 104200 | 1181018470 | 13330 | 13330 | 13340 | 13330 | 385 |
| 503 | 20231227 | 104100 | 1175882680 | 13330 | 13320 | 13330 | 13320 | 71 |
| 504 | 20231227 | 104000 | 1174936290 | 13330 | 13320 | 13330 | 13320 | 13 |
| 505 | 20231227 | 103900 | 1174763120 | 13330 | 13330 | 13330 | 13320 | 793 |
| 506 | 20231227 | 103800 | 1164192490 | 13320 | 13320 | 13330 | 13320 | 267 |
| 507 | 20231227 | 103700 | 1160635940 | 13320 | 13300 | 13320 | 13300 | 620 |
| 508 | 20231227 | 103600 | 1152379420 | 13310 | 13300 | 13310 | 13300 | 144 |
| 509 | 20231227 | 103500 | 1150463160 | 13290 | 13300 | 13300 | 13290 | 120 |
| 510 | 20231227 | 103400 | 1148867930 | 13300 | 13260 | 13300 | 13260 | 1149 |
| 511 | 20231227 | 103300 | 1133586980 | 13280 | 13250 | 13280 | 13250 | 3142 |
| 512 | 20231227 | 103200 | 1091912580 | 13250 | 13260 | 13260 | 13250 | 761 |
| 513 | 20231227 | 103100 | 1081821880 | 13250 | 13250 | 13250 | 13250 | 57 |
| 514 | 20231227 | 103000 | 1081066630 | 13250 | 13240 | 13250 | 13240 | 22 |
| 515 | 20231227 | 102900 | 1080775150 | 13240 | 13240 | 13260 | 13240 | 20 |
| 516 | 20231227 | 102800 | 1080510110 | 13260 | 13240 | 13260 | 13240 | 140 |
| 517 | 20231227 | 102700 | 1078656310 | 13240 | 13230 | 13240 | 13230 | 162 |
| 518 | 20231227 | 102600 | 1076513040 | 13230 | 13260 | 13260 | 13230 | 37 |
| 519 | 20231227 | 102500 | 1076022980 | 13260 | 13240 | 13260 | 13230 | 425 |
| 520 | 20231227 | 102400 | 1070392020 | 13240 | 13260 | 13260 | 13240 | 1348 |
| 521 | 20231227 | 102300 | 1052520120 | 13240 | 13250 | 13260 | 13240 | 177 |
| 522 | 20231227 | 102200 | 1050173880 | 13250 | 13240 | 13250 | 13240 | 70 |
| 523 | 20231227 | 102100 | 1049246390 | 13250 | 13240 | 13250 | 13240 | 103 |
| 524 | 20231227 | 102000 | 1047882660 | 13240 | 13260 | 13270 | 13240 | 2623 |
| 525 | 20231227 | 101900 | 1013145280 | 13240 | 13220 | 13240 | 13210 | 121 |
| 526 | 20231227 | 101800 | 1011545030 | 13220 | 13210 | 13220 | 13210 | 49 |
| 527 | 20231227 | 101700 | 1010897410 | 13210 | 13210 | 13210 | 13210 | 3 |
| 528 | 20231227 | 101600 | 1010857780 | 13240 | 13240 | 13240 | 13240 | 1 |
| 529 | 20231227 | 101500 | 1010844540 | 13230 | 13260 | 13260 | 13230 | 89 |
| 530 | 20231227 | 101400 | 1009666560 | 13260 | 13230 | 13270 | 13230 | 5 |
| 531 | 20231227 | 101300 | 1009600310 | 13270 | 13260 | 13270 | 13220 | 32 |
| 532 | 20231227 | 101200 | 1009177140 | 13260 | 13210 | 13270 | 13210 | 354 |
| 533 | 20231227 | 101100 | 1004498140 | 13210 | 13250 | 13250 | 13210 | 1053 |
| 534 | 20231227 | 101000 | 990581180 | 13250 | 13240 | 13250 | 13240 | 126 |
| 535 | 20231227 | 100900 | 988912200 | 13240 | 13220 | 13250 | 13220 | 450 |
| 536 | 20231227 | 100800 | 982953760 | 13230 | 13220 | 13270 | 13220 | 1193 |
| 537 | 20231227 | 100700 | 967161340 | 13230 | 13230 | 13230 | 13220 | 79 |
| 538 | 20231227 | 100600 | 966116430 | 13230 | 13200 | 13230 | 13200 | 5 |
| 539 | 20231227 | 100500 | 966050310 | 13230 | 13200 | 13230 | 13200 | 2 |
| 540 | 20231227 | 100400 | 966023880 | 13200 | 13230 | 13230 | 13200 | 34 |
| 541 | 20231227 | 100300 | 965575050 | 13190 | 13220 | 13220 | 13190 | 1000 |
| 542 | 20231227 | 100200 | 952380420 | 13230 | 13240 | 13240 | 13230 | 81 |
| 543 | 20231227 | 100100 | 951308270 | 13230 | 13220 | 13230 | 13190 | 520 |
| 544 | 20231227 | 100000 | 944434160 | 13220 | 13200 | 13230 | 13200 | 339 |
| 545 | 20231227 | 095900 | 939959310 | 13190 | 13230 | 13230 | 13190 | 1830 |
| 546 | 20231227 | 095800 | 915789940 | 13230 | 13230 | 13230 | 13230 | 451 |
| 547 | 20231227 | 095700 | 909823210 | 13270 | 13270 | 13270 | 13230 | 58 |
| 548 | 20231227 | 095600 | 909053750 | 13260 | 13260 | 13260 | 13260 | 257 |
| 549 | 20231227 | 095500 | 905645930 | 13230 | 13280 | 13280 | 13230 | 507 |
| 550 | 20231227 | 095400 | 898923970 | 13260 | 13250 | 13270 | 13250 | 318 |
| 551 | 20231227 | 095300 | 894707110 | 13240 | 13230 | 13240 | 13230 | 86 |
| 552 | 20231227 | 095200 | 893569310 | 13230 | 13220 | 13230 | 13200 | 1080 |
| 553 | 20231227 | 095100 | 879291910 | 13200 | 13200 | 13200 | 13200 | 426 |
| 554 | 20231227 | 095000 | 873668710 | 13200 | 13190 | 13200 | 13190 | 763 |
| 555 | 20231227 | 094900 | 863597850 | 13200 | 13190 | 13200 | 13190 | 1333 |
| 556 | 20231227 | 094800 | 846014080 | 13200 | 13220 | 13220 | 13200 | 315 |
| 557 | 20231227 | 094700 | 841853220 | 13220 | 13220 | 13220 | 13220 | 75 |
| 558 | 20231227 | 094600 | 840861720 | 13220 | 13220 | 13230 | 13220 | 162 |
| 559 | 20231227 | 094500 | 838719870 | 13220 | 13230 | 13230 | 13220 | 2 |
| 560 | 20231227 | 094400 | 838693420 | 13230 | 13220 | 13230 | 13210 | 262 |
| 561 | 20231227 | 094300 | 835229780 | 13220 | 13180 | 13220 | 13180 | 117 |
| 562 | 20231227 | 094200 | 833685200 | 13180 | 13180 | 13180 | 13180 | 120 |
| 563 | 20231227 | 094100 | 832103600 | 13170 | 13220 | 13220 | 13160 | 1047 |
| 564 | 20231227 | 094000 | 818283370 | 13220 | 13230 | 13240 | 13220 | 688 |
| 565 | 20231227 | 093900 | 809182980 | 13240 | 13250 | 13250 | 13230 | 596 |
| 566 | 20231227 | 093800 | 801292930 | 13240 | 13250 | 13250 | 13240 | 1178 |
| 567 | 20231227 | 093700 | 785689240 | 13250 | 13290 | 13290 | 13250 | 863 |
| 568 | 20231227 | 093600 | 774242830 | 13290 | 13280 | 13290 | 13280 | 157 |
| 569 | 20231227 | 093500 | 772156850 | 13290 | 13280 | 13290 | 13270 | 423 |
| 570 | 20231227 | 093400 | 766540300 | 13280 | 13300 | 13300 | 13280 | 1232 |
| 571 | 20231227 | 093300 | 750157540 | 13300 | 13330 | 13330 | 13300 | 862 |
| 572 | 20231227 | 093200 | 738677990 | 13330 | 13320 | 13330 | 13320 | 250 |
| 573 | 20231227 | 093100 | 735347920 | 13330 | 13320 | 13360 | 13320 | 289 |
| 574 | 20231227 | 093000 | 731493920 | 13320 | 13350 | 13350 | 13320 | 244 |
| 575 | 20231227 | 092900 | 728239180 | 13340 | 13340 | 13340 | 13340 | 213 |
| 576 | 20231227 | 092800 | 725397760 | 13340 | 13340 | 13390 | 13330 | 668 |
| 577 | 20231227 | 092700 | 716483850 | 13340 | 13370 | 13370 | 13340 | 554 |
| 578 | 20231227 | 092600 | 709086740 | 13380 | 13390 | 13390 | 13380 | 203 |
| 579 | 20231227 | 092500 | 706369600 | 13400 | 13390 | 13400 | 13390 | 135 |
| 580 | 20231227 | 092400 | 704560610 | 13390 | 13400 | 13400 | 13390 | 235 |
| 581 | 20231227 | 092300 | 701411690 | 13350 | 13420 | 13430 | 13350 | 398 |
| 582 | 20231227 | 092200 | 696073150 | 13420 | 13470 | 13480 | 13420 | 1785 |
| 583 | 20231227 | 092100 | 672050750 | 13470 | 13470 | 13480 | 13460 | 1370 |
| 584 | 20231227 | 092000 | 653602490 | 13480 | 13490 | 13500 | 13470 | 2711 |
| 585 | 20231227 | 091900 | 617028970 | 13470 | 13420 | 13510 | 13420 | 4673 |
| 586 | 20231227 | 091800 | 554078420 | 13420 | 13370 | 13430 | 13370 | 2501 |
| 587 | 20231227 | 091700 | 520561140 | 13320 | 13330 | 13380 | 13300 | 6322 |
| 588 | 20231227 | 091600 | 436145310 | 13290 | 13330 | 13330 | 13290 | 219 |
| 589 | 20231227 | 091500 | 433226220 | 13340 | 13310 | 13340 | 13280 | 857 |
| 590 | 20231227 | 091400 | 421807100 | 13330 | 13340 | 13360 | 13330 | 1816 |
| 591 | 20231227 | 091300 | 397590370 | 13330 | 13330 | 13360 | 13320 | 4301 |
| 592 | 20231227 | 091200 | 340216720 | 13320 | 13290 | 13320 | 13280 | 2859 |
| 593 | 20231227 | 091100 | 302172380 | 13290 | 13310 | 13320 | 13290 | 325 |
| 594 | 20231227 | 091000 | 297847190 | 13310 | 13290 | 13310 | 13290 | 564 |
| 595 | 20231227 | 090900 | 290348510 | 13300 | 13320 | 13320 | 13300 | 244 |
| 596 | 20231227 | 090800 | 287100020 | 13320 | 13300 | 13320 | 13300 | 1846 |
| 597 | 20231227 | 090700 | 262513000 | 13320 | 13330 | 13330 | 13280 | 1344 |
| 598 | 20231227 | 090600 | 244635260 | 13330 | 13330 | 13340 | 13330 | 250 |
| 599 | 20231227 | 090500 | 241302720 | 13350 | 13340 | 13350 | 13320 | 2149 |
| 600 | 20231227 | 090400 | 212632380 | 13320 | 13270 | 13350 | 13260 | 3353 |
| 601 | 20231227 | 090300 | 168026220 | 13300 | 13240 | 13300 | 13240 | 6290 |
| 602 | 20231227 | 090200 | 84466890 | 13240 | 13220 | 13250 | 13200 | 3491 |
| 603 | 20231227 | 090100 | 38277600 | 13210 | 13180 | 13210 | 13180 | 1523 |
| 604 | 20231227 | 090000 | 18182760 | 13180 | 13100 | 13180 | 13100 | 1336 |